192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1701,2180,2245,1581,3473198,6623679610,00,0.00,N,5,-489,
|
|
20250217,2190,1526,2370,1526,11164799,22253244740,00,0.00,N,2,664,
|
|
20250210,1526,1526,1526,1526,0,0,00,0.00,N,3,0,
|
|
20250203,1526,1526,1526,1526,0,0,00,0.00,N,3,0,
|
|
20250131,1526,1526,1526,1526,0,0,00,0.00,N,3,0,
|
|
20250120,1526,1534,1760,1440,823603,1298435230,00,0.00,N,5,-12,
|
|
20250113,1538,1504,1566,1480,393630,595476630,00,0.00,N,2,14,
|
|
20250106,1524,1562,1982,1500,3066335,5247590750,00,0.00,N,5,-36,
|
|
20241230,1560,1568,1602,1532,221062,345389950,00,0.00,N,5,-30,
|
|
20241223,1590,1528,1600,1458,223981,347442260,00,0.00,N,3,0,
|
|
20241216,1590,1580,1656,1476,415280,633048980,00,0.00,N,5,-8,
|
|
20241209,1598,1534,1650,1472,424220,668502790,00,0.00,N,2,60,
|
|
20241202,1538,1584,1622,1434,577075,901609330,00,0.00,N,5,-72,
|
|
20241125,1610,1606,1690,1542,374125,608540810,00,0.00,N,2,4,
|
|
20241118,1606,1660,1740,1590,436375,720747850,00,0.00,N,5,-70,
|
|
20241111,1676,1672,1760,1600,473460,786712930,00,0.00,N,5,-10,
|
|
20241104,1686,1782,1788,1678,359265,620982590,00,0.00,N,5,-114,
|
|
20241028,1800,1810,1884,1700,1148575,2058812290,00,0.00,N,5,-46,
|
|
20241021,1846,1804,1900,1596,1379355,2445173150,00,0.00,N,2,42,
|
|
20241014,1804,1892,1934,1760,847495,1563552350,00,0.00,N,5,-112,
|
|
20241007,1916,1962,1964,1792,696101,1313181610,00,0.00,N,5,-46,
|
|
20240930,1962,1820,2004,1746,1582972,3000047450,00,0.00,N,2,142,
|
|
20240923,1820,1598,1942,1598,1319160,2350660410,00,0.00,N,2,180,
|
|
20240919,1640,1730,1798,1612,473728,796103470,00,0.00,N,5,-96,
|
|
20240909,1736,1548,1846,1222,3127160,4685666290,00,0.00,N,2,184,
|
|
20240902,1552,1712,1736,1504,471030,763264720,00,0.00,N,5,-160,
|
|
20240826,1712,1758,1782,1574,847760,1418030520,00,0.00,N,5,-46,
|
|
20240819,1758,1780,1860,1502,1678865,2946619910,00,0.00,N,5,-48,
|
|
20240812,1806,2014,2044,1602,2269766,4060385890,00,0.00,N,5,-208,
|
|
20240805,2014,1940,2050,1614,2619905,4750248100,00,0.00,N,2,50,
|
|
20240729,1964,1960,2070,1774,2477915,4851156910,00,0.00,N,2,6,
|
|
20240722,1958,1700,2018,1662,3465940,6533457860,00,0.00,N,2,276,
|
|
20240715,1682,1652,1768,1598,2712610,4553057600,00,0.00,N,2,28,
|
|
20240708,1654,1396,1698,1370,4452400,7012984860,00,0.00,N,2,234,
|
|
20240701,1420,1374,1742,1290,17581770,27236229480,00,0.00,N,2,46,
|
|
20240624,1374,800,1416,800,22675715,28640497060,00,0.00,N,2,557,
|
|
20240617,817,863,916,817,520140,450278135,00,0.00,N,5,-67,
|
|
20240610,884,925,950,879,499015,456379470,00,0.00,N,5,-33,
|
|
20240603,917,858,976,858,850206,772331265,00,0.00,N,2,59,
|
|
20240527,858,1016,1020,858,1664290,1565024735,00,0.00,N,5,-162,
|
|
20240520,1020,882,1024,882,2403645,2333331320,00,0.00,N,2,129,
|
|
20240513,891,913,950,878,887011,808223080,00,0.00,N,5,-22,
|
|
20240507,913,903,977,858,2172476,1988772930,00,0.00,N,2,10,
|
|
20240429,903,761,992,720,9825301,8581939205,00,0.00,N,2,151,
|
|
20240422,752,785,833,748,623105,483434010,00,0.00,N,5,-40,
|
|
20240415,792,851,925,783,1662060,1384466350,00,0.00,N,5,-48,
|
|
20240408,840,895,929,840,732676,643525010,00,0.00,N,5,-60,
|
|
20240401,900,910,1026,878,3887715,3733783615,00,0.00,N,5,-10,
|
|
20240325,910,794,1112,794,18511860,18170467120,00,0.00,N,2,119,
|
|
20240318,791,890,947,746,13543305,11597403265,00,0.00,N,5,-137,
|
|
20240311,928,656,1030,609,29131975,25975632705,00,0.00,N,2,268,
|
|
20240304,660,589,670,589,1003265,640710800,00,0.00,N,2,48,
|
|
20240226,612,647,647,606,418926,262059795,00,0.00,N,5,-31,
|
|
20240219,643,644,670,602,908340,573313555,00,0.00,N,2,5,
|
|
20240213,638,656,657,624,356346,228017805,00,0.00,N,5,-18,
|
|
20240205,656,682,692,645,295121,196963445,00,0.00,N,5,-26,
|
|
20240129,682,662,685,626,404190,267076270,00,0.00,N,2,20,
|
|
20240122,662,670,736,620,856910,571925660,00,0.00,N,2,6,
|
|
20240115,656,693,710,621,573325,379182680,00,0.00,N,5,-54,
|
|
20240108,710,778,783,695,832130,612032770,00,0.00,N,5,-66,
|
|
20240102,776,737,800,737,901666,694935225,00,0.00,N,2,39,
|
|
20231226,737,840,1040,708,3465168,2948503610,00,0.00,N,5,-103,
|
|
20231218,840,840,840,840,0,0,00,0.00,N,3,0,
|
|
20231211,840,840,840,840,0,0,00,0.00,N,3,0,
|
|
20231204,840,767,895,741,1787236,1464203271,00,0.00,N,2,73,
|
|
20231127,767,763,784,724,409485,311861720,00,0.00,N,5,-4,
|
|
20231120,771,746,805,746,437724,341078951,00,0.00,N,2,25,
|
|
20231113,746,716,801,716,564820,427119739,00,0.00,N,2,30,
|
|
20231106,716,758,827,712,941865,729878599,00,0.00,N,5,-38,
|
|
20231030,754,707,754,682,348543,251189606,00,0.00,N,2,72,
|
|
20231023,682,682,720,665,495978,343932913,00,0.00,N,5,-21,
|
|
20231016,703,835,840,639,1672700,1190349367,00,0.00,N,5,-145,
|
|
20231010,848,882,899,793,673035,570729055,00,0.00,N,5,-26,
|
|
20231004,874,938,938,831,302604,264609201,00,0.00,N,5,-51,
|
|
20230925,925,942,946,831,403127,365798032,00,0.00,N,5,-25,
|
|
20230918,950,993,993,938,328995,318526288,00,0.00,N,5,-26,
|
|
20230911,976,993,1002,946,415976,404296101,00,0.00,N,5,-17,
|
|
20230904,993,1014,1019,989,294674,295793687,00,0.00,N,5,-21,
|
|
20230828,1014,1019,1031,993,364304,369401351,00,0.00,N,2,12,
|
|
20230821,1002,1006,1031,980,458251,456609496,00,0.00,N,5,-17,
|
|
20230814,1019,1125,1125,993,712332,738118690,00,0.00,N,5,-81,
|
|
20230807,1100,1074,1104,1031,579733,622446824,00,0.00,N,2,26,
|
|
20230731,1074,1091,1104,1010,573652,606573844,00,0.00,N,2,13,
|
|
20230724,1061,1155,1172,959,1546634,1618555912,00,0.00,N,5,-94,
|
|
20230717,1155,1309,1441,1147,3978002,5117844528,00,0.00,N,5,-154,
|
|
20230710,1309,1044,1812,938,21760423,34887934648,00,0.00,N,2,273,
|
|
20230703,1036,1155,1223,997,1326860,1439411394,00,0.00,N,5,-106,
|
|
20230626,1142,1185,1262,1129,680007,808086180,00,0.00,N,5,-47,
|
|
20230619,1189,1193,1364,1108,2560154,3156355894,00,0.00,N,2,25,
|
|
20230612,1164,1296,1296,1078,896644,1078912014,00,0.00,N,5,-127,
|
|
20230605,1291,1296,1360,1283,283191,369207887,00,0.00,N,3,0,
|
|
20230530,1291,1279,1368,1253,904387,1180375886,00,0.00,N,2,38,
|
|
20230522,1253,1662,1692,1198,4897840,6494294169,00,0.00,N,5,-409,
|
|
20230515,1662,1645,1680,1620,174998,288682302,00,0.00,N,2,8,
|
|
20230508,1654,1624,1680,1611,222333,365080448,00,0.00,N,2,30,
|
|
20230502,1624,1620,1675,1620,116164,191361596,00,0.00,N,2,4,
|
|
20230424,1620,1748,1782,1611,407706,677967207,00,0.00,N,5,-128,
|
|
20230417,1748,1735,1859,1692,545644,959228042,00,0.00,N,2,43,
|
|
20230410,1705,1726,1731,1662,378284,638197035,00,0.00,N,5,-21,
|
|
20230403,1726,1662,1748,1641,333066,566939032,00,0.00,N,2,64,
|
|
20230327,1662,1667,1718,1628,309451,515407564,00,0.00,N,3,0,
|
|
20230320,1662,1624,1722,1535,704283,1147386407,00,0.00,N,2,38,
|
|
20230313,8122,8442,8634,7973,57309,474813567,00,0.00,N,5,-469,
|
|
20230306,8591,9146,9231,8527,53405,473219559,00,0.00,N,5,-576,
|
|
20230227,9167,8932,9529,8762,65067,596818300,00,0.00,N,2,213,
|
|
20230220,8954,8932,9146,8741,57187,507413662,00,0.00,N,5,-85,
|
|
20230213,9039,9295,9487,8869,74567,682097442,00,0.00,N,5,-128,
|
|
20230206,9167,10148,10148,9124,105089,1008587969,00,0.00,N,5,-1066,
|
|
20230130,10233,10212,10254,9743,106290,1061007683,00,0.00,N,2,21,
|
|
20230125,10212,10617,11619,10190,909589,9877745135,00,0.00,N,2,597,
|
|
20230116,9615,10041,10574,9359,148879,1471988201,00,0.00,N,5,-426,
|
|
20230109,10041,8996,11001,8698,749875,7657744317,00,0.00,N,2,1343,
|
|
20230102,8698,8783,8932,8272,62777,536755441,00,0.00,N,3,0,
|
|
20221226,8698,9380,9529,8655,64574,584143865,00,0.00,N,5,-682,
|
|
20221219,9380,10148,10361,9359,70314,684963223,00,0.00,N,5,-810,
|
|
20221212,10190,10361,10574,9998,64992,673386138,00,0.00,N,5,-171,
|
|
20221205,10361,10553,10659,9807,85161,876703064,00,0.00,N,5,-170,
|
|
20221128,10531,10382,10873,9743,80043,837833801,00,0.00,N,2,42,
|
|
20221121,10489,10446,10745,10020,71794,747123123,00,0.00,N,2,43,
|
|
20221114,10446,10382,10787,10020,118097,1245876872,00,0.00,N,2,362,
|
|
20221107,10084,9657,10574,9167,77031,764906299,00,0.00,N,2,427,
|
|
20221031,9657,10212,10318,9508,71820,714082675,00,0.00,N,5,-341,
|
|
20221024,9998,10340,10659,9593,61058,623118342,00,0.00,N,5,-235,
|
|
20221017,10233,9721,10851,9721,72270,756023563,00,0.00,N,5,-426,
|
|
20221011,10659,10894,10894,9295,128041,1287553318,00,0.00,N,5,-256,
|
|
20221004,10915,10382,11427,10297,71428,768467960,00,0.00,N,2,597,
|
|
20220926,10318,11256,11342,9849,133138,1393216346,00,0.00,N,5,-938,
|
|
20220919,11256,13069,13175,11214,129548,1570579571,00,0.00,N,5,-1855,
|
|
20220913,13111,13985,14049,13069,79016,1066611199,00,0.00,N,5,-597,
|
|
20220905,13708,14561,14710,13644,256452,3284658207,00,0.00,N,5,-427,
|
|
20220829,14135,14284,15563,13921,287646,4271101246,00,0.00,N,5,-383,
|
|
20220822,14518,15307,15307,14305,76603,1118979666,00,0.00,N,5,-469,
|
|
20220816,14987,15840,15883,14838,105255,1608973398,00,0.00,N,5,-832,
|
|
20220808,15819,16416,16416,15670,125198,1992926356,00,0.00,N,5,-597,
|
|
20220801,16416,15797,18057,15350,404768,6830580493,00,0.00,N,2,619,
|
|
20220725,15797,16757,17674,15371,180961,2939150106,00,0.00,N,5,-278,
|
|
20220718,16075,15201,16565,15201,69736,1113277336,00,0.00,N,2,896,
|
|
20220711,15179,15371,15627,14966,67818,1038888905,00,0.00,N,5,-192,
|
|
20220704,15371,14604,15542,14092,86764,1288794696,00,0.00,N,2,767,
|
|
20220627,14604,14433,15499,14284,168571,2530924868,00,0.00,N,2,491,
|
|
20220620,14113,16863,17247,13132,334703,5030558767,00,0.00,N,5,-2857,
|
|
20220613,16970,19401,19976,16544,600360,10910088223,00,0.00,N,5,-2772,
|
|
20220607,19742,19209,23878,18804,3441735,75843204954,00,0.00,N,2,533,
|
|
20220530,19209,18974,19656,18931,94364,1822517885,00,0.00,N,2,320,
|
|
20220523,18889,19187,19401,18569,124060,2350271905,00,0.00,N,5,-298,
|
|
20220516,19187,18740,19870,18484,158792,3058075591,00,0.00,N,2,447,
|
|
20220509,18740,21532,21852,17695,520617,10414872802,00,0.00,N,5,-2579,
|
|
20220502,21319,21852,22385,21213,295106,6425846942,00,0.00,N,5,-640,
|
|
20220425,21959,23025,23238,21426,381850,8520273470,00,0.00,N,5,-1279,
|
|
20220418,23238,22598,28035,22172,4706993,120891523295,00,0.00,N,2,213,
|
|
20220411,23025,24730,25477,22492,922279,21734796730,00,0.00,N,5,-1279,
|
|
20220404,24304,39654,46583,24091,13239634,473955765415,00,0.00,N,5,-9914,
|
|
20220328,34218,25796,34218,25157,3811655,122678807870,00,0.00,N,2,8422,
|
|
20220321,25796,25157,26116,24730,172632,4408455290,00,0.00,N,2,639,
|
|
20220314,25157,24517,25263,23238,135431,3294612520,00,0.00,N,2,746,
|
|
20220307,24411,24837,25903,22918,198705,4820966535,00,0.00,N,5,-746,
|
|
20220228,25157,24304,26223,24091,106840,2682642725,00,0.00,N,2,533,
|
|
20220221,24624,24730,27182,23664,248291,6286352855,00,0.00,N,5,-639,
|
|
20220214,25263,24730,25477,23558,139693,3437815385,00,0.00,N,5,-107,
|
|
20220207,25370,24624,26329,24517,161589,4147949270,00,0.00,N,2,640,
|
|
20220203,24730,23345,25050,23238,81506,1982346910,00,0.00,N,2,1812,
|
|
20220124,22918,25903,26223,21746,259243,6144804475,00,0.00,N,5,-3411,
|
|
20220117,1235,1320,1320,1190,5325850,6587362635,00,0.00,N,5,-80,
|
|
20220110,1315,1385,1385,1300,3386583,4492201395,00,0.00,N,5,-65,
|
|
20220103,1380,1415,1460,1345,5280650,7401471550,00,0.00,N,5,-30,
|
|
20211227,1410,1415,1415,1355,3891209,5407545945,00,0.00,N,5,-5,
|
|
20211220,1415,1390,1500,1305,10786904,15042193440,00,0.00,N,2,15,
|
|
20211213,1400,1495,1495,1385,8088981,11554947795,00,0.00,N,5,-85,
|
|
20211206,1485,1560,1580,1480,16575758,25254037250,00,0.00,N,5,-55,
|
|
20211129,1540,1805,1850,1455,45665427,73298855975,00,0.00,N,5,-365,
|
|
20211122,1905,2365,2520,1880,269819466,604198734235,00,0.00,N,5,-35,
|
|
20211115,1940,1500,1965,1495,35687156,64269380810,00,0.00,N,2,440,
|
|
20211108,1500,1580,1600,1465,4994933,7611608800,00,0.00,N,5,-80,
|
|
20211101,1580,1680,1715,1505,8874287,14242720995,00,0.00,N,5,-100,
|
|
20211025,1680,1630,1690,1570,7279120,11857916790,00,0.00,N,2,35,
|
|
20211018,1645,1590,1780,1590,15509899,26292290725,00,0.00,N,2,55,
|
|
20211012,1590,1580,1650,1560,6250849,9969796855,00,0.00,N,2,15,
|
|
20211005,1575,1515,1650,1365,8528615,12917125225,00,0.00,N,2,50,
|
|
20210927,1525,1545,1630,1410,10379636,15844746875,00,0.00,N,5,-40,
|
|
20210923,1565,1455,1735,1445,15096770,24252169895,00,0.00,N,2,95,
|
|
20210913,1470,1560,1560,1420,5894688,8739831035,00,0.00,N,5,-85,
|
|
20210906,1555,1720,1725,1525,5104661,8171507610,00,0.00,N,5,-135,
|
|
20210830,1690,1620,1760,1545,12274104,20658813630,00,0.00,N,2,80,
|
|
20210823,1610,1490,1650,1440,5097939,8056984255,00,0.00,N,2,120,
|
|
20210817,1490,1655,1660,1470,5580282,8807516320,00,0.00,N,5,-160,
|
|
20210809,1650,1825,1825,1635,8169360,14155482720,00,0.00,N,5,-170,
|
|
20210802,1820,1700,1860,1635,13396283,23658940115,00,0.00,N,2,120,
|
|
20210726,1700,1940,1985,1670,27981778,50915469090,00,0.00,N,5,-60,
|
|
20210719,1760,1765,1805,1655,9424080,16561450785,00,0.00,N,2,25,
|
|
20210712,1735,1885,1930,1725,14978478,27104820500,00,0.00,N,5,-155,
|