192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,804,793,828,787,334487,269680260,00,0.00,N,5,-7,
|
|
20250217,811,852,864,805,488056,402338764,00,0.00,N,5,-45,
|
|
20250210,856,872,906,832,518872,447090726,00,0.00,N,5,-16,
|
|
20250203,872,857,953,809,1546565,1369735574,00,0.00,N,2,15,
|
|
20250131,857,869,889,834,154661,132560087,00,0.00,N,5,-12,
|
|
20250120,869,894,905,859,1018221,893098551,00,0.00,N,5,-25,
|
|
20250113,894,897,925,870,1534675,1371910993,00,0.00,N,5,-3,
|
|
20250106,897,888,1127,883,13498261,13953682943,00,0.00,N,2,30,
|
|
20241230,867,823,919,784,512161,444137990,00,0.00,N,2,45,
|
|
20241223,822,840,885,810,842412,714366472,00,0.00,N,5,-18,
|
|
20241216,840,830,872,791,620221,523205844,00,0.00,N,2,18,
|
|
20241209,822,706,834,689,577883,449468998,00,0.00,N,2,71,
|
|
20241202,751,731,864,700,1139271,904740378,00,0.00,N,5,-26,
|
|
20241125,777,749,827,740,482069,372646990,00,0.00,N,2,28,
|
|
20241118,749,723,865,706,1784613,1402446828,00,0.00,N,2,26,
|
|
20241111,723,895,905,692,1084175,823072182,00,0.00,N,5,-182,
|
|
20241104,905,888,913,875,172352,154621260,00,0.00,N,2,10,
|
|
20241028,895,869,928,858,550659,487207228,00,0.00,N,2,27,
|
|
20241021,868,929,941,867,575932,513652912,00,0.00,N,5,-68,
|
|
20241014,936,977,981,906,716194,670443237,00,0.00,N,5,-41,
|
|
20241007,977,1007,1013,965,404872,401047686,00,0.00,N,5,-30,
|
|
20240930,1007,1004,1084,984,946186,958971845,00,0.00,N,2,3,
|
|
20240923,1004,1044,1075,992,372263,380055808,00,0.00,N,5,-26,
|
|
20240919,1030,1056,1057,1005,294730,303203485,00,0.00,N,5,-26,
|
|
20240909,1056,1030,1088,1020,379241,398099225,00,0.00,N,5,-27,
|
|
20240902,1083,1107,1118,1050,423125,457689327,00,0.00,N,5,-29,
|
|
20240826,1112,1069,1139,1050,879677,967693846,00,0.00,N,2,43,
|
|
20240819,1069,1020,1141,1009,2251418,2425201582,00,0.00,N,2,56,
|
|
20240812,1013,999,1045,999,275363,279724935,00,0.00,N,2,14,
|
|
20240805,999,1023,1023,871,1306629,1228978690,00,0.00,N,5,-26,
|
|
20240729,1025,1021,1171,1021,1590984,1717216715,00,0.00,N,2,1,
|
|
20240722,1024,1044,1065,1011,445840,459629194,00,0.00,N,5,-20,
|
|
20240715,1044,1067,1085,1040,489627,519298627,00,0.00,N,5,-23,
|
|
20240708,1067,1038,1189,1013,3188658,3570607584,00,0.00,N,2,33,
|
|
20240701,1034,1125,1125,1008,1345868,1419259258,00,0.00,N,5,-81,
|
|
20240624,1115,1167,1178,1113,898769,1023574628,00,0.00,N,5,-52,
|
|
20240617,1167,1158,1195,1144,603419,698375205,00,0.00,N,5,-1,
|
|
20240610,1168,1186,1200,1163,580856,682011058,00,0.00,N,5,-18,
|
|
20240603,1186,1182,1226,1179,698019,837427266,00,0.00,N,5,-6,
|
|
20240527,1192,1152,1366,1145,7111281,9033098227,00,0.00,N,2,29,
|
|
20240520,1163,1193,1212,1163,626779,741818355,00,0.00,N,5,-38,
|
|
20240513,1201,1229,1241,1201,764421,930896851,00,0.00,N,5,-17,
|
|
20240507,1218,1199,1340,1190,5179833,6610715489,00,0.00,N,2,16,
|
|
20240429,1202,1190,1207,1172,520171,618482493,00,0.00,N,2,28,
|
|
20240422,1174,1223,1229,1171,938845,1121304178,00,0.00,N,5,-29,
|
|
20240415,1203,1218,1235,1195,985802,1194790515,00,0.00,N,5,-20,
|
|
20240408,1223,1250,1272,1222,771322,954174651,00,0.00,N,5,-27,
|
|
20240401,1250,1280,1280,1217,1542813,1905926279,00,0.00,N,5,-13,
|
|
20240325,1263,1255,1325,1206,2778442,3491270512,00,0.00,N,2,21,
|
|
20240318,1242,1318,1369,1235,4102219,5230525440,00,0.00,N,5,-76,
|
|
20240311,1318,1547,1547,1301,12407944,17954944914,00,0.00,N,5,-229,
|
|
20240304,1547,1186,1547,1173,29449386,41540506758,00,0.00,N,2,363,
|
|
20240226,1184,1371,1371,1130,4445898,5392895013,00,0.00,N,5,-197,
|
|
20240219,1381,1398,1445,1370,2307215,3264000100,00,0.00,N,5,-15,
|
|
20240213,1396,1322,1408,1321,1125010,1544974861,00,0.00,N,2,74,
|
|
20240205,1322,1327,1412,1290,1899145,2557416859,00,0.00,N,5,-5,
|
|
20240129,1327,1388,1388,1280,1502201,2008005374,00,0.00,N,5,-55,
|
|
20240122,1382,1403,1444,1321,3417348,4740840242,00,0.00,N,5,-8,
|
|
20240115,1390,1396,1433,1270,5117565,7000867600,00,0.00,N,5,-16,
|
|
20240108,1406,1237,1777,1231,52944585,83564871846,00,0.00,N,2,176,
|
|
20240102,1230,1228,1273,1203,356518,439203505,00,0.00,N,2,10,
|
|
20231226,1220,1225,1237,1204,357487,435836200,00,0.00,N,5,-5,
|
|
20231218,1225,1202,1230,1185,745761,899905998,00,0.00,N,2,36,
|
|
20231211,1189,1225,1225,1170,971767,1156357381,00,0.00,N,5,-25,
|
|
20231204,1214,1246,1250,1178,647138,786724180,00,0.00,N,5,-24,
|
|
20231127,1238,1260,1281,1219,611494,758628103,00,0.00,N,5,-18,
|
|
20231120,1256,1246,1269,1217,521266,645718514,00,0.00,N,2,27,
|
|
20231113,1229,1185,1290,1149,628368,768592756,00,0.00,N,2,33,
|
|
20231106,1196,1205,1241,1188,402323,490695703,00,0.00,N,5,-6,
|
|
20231030,1202,1187,1221,1144,826518,981729105,00,0.00,N,2,15,
|
|
20231023,1187,1303,1303,1111,1432975,1726985995,00,0.00,N,5,-113,
|
|
20231016,1300,1328,1400,1223,1097722,1412996768,00,0.00,N,5,-20,
|
|
20231010,1320,1400,1415,1315,593393,803729158,00,0.00,N,5,-80,
|
|
20231004,1400,1453,1458,1330,1044269,1449300142,00,0.00,N,5,-53,
|
|
20230925,1453,1486,1500,1347,976893,1395616132,00,0.00,N,5,-34,
|
|
20230918,1487,1519,1529,1456,922007,1375463317,00,0.00,N,5,-33,
|
|
20230911,1520,1490,1551,1415,1823706,2715190819,00,0.00,N,2,30,
|
|
20230904,1490,1500,1750,1454,3321739,5115237786,00,0.00,N,5,-24,
|
|
20230828,1514,1542,1550,1482,691619,1051277150,00,0.00,N,5,-27,
|
|
20230821,1541,1572,1740,1436,4442555,7109311780,00,0.00,N,5,-31,
|
|
20230814,1572,1710,1729,1540,1112503,1817581912,00,0.00,N,5,-157,
|
|
20230807,1729,1610,1760,1580,2521481,4279251622,00,0.00,N,2,126,
|
|
20230731,1603,1580,1618,1517,1059346,1666429347,00,0.00,N,2,23,
|
|
20230724,1580,1570,1595,1357,2705009,3996364903,00,0.00,N,2,15,
|
|
20230717,1565,1590,1654,1518,2068495,3269066956,00,0.00,N,5,-25,
|
|
20230710,1590,1593,1660,1571,1348582,2165946588,00,0.00,N,5,-3,
|
|
20230703,1593,1616,1667,1561,1124091,1806832755,00,0.00,N,5,-23,
|
|
20230626,1616,1700,1730,1515,2167165,3518137202,00,0.00,N,5,-63,
|
|
20230619,1679,1782,1804,1631,2655915,4577097329,00,0.00,N,5,-90,
|
|
20230612,1769,1672,1950,1653,26479681,48956060230,00,0.00,N,2,100,
|
|
20230605,1669,1603,1725,1599,1296954,2165876134,00,0.00,N,2,62,
|
|
20230530,1607,1624,1648,1582,548918,883198851,00,0.00,N,5,-18,
|
|
20230522,1625,1690,1730,1614,844221,1401883677,00,0.00,N,5,-65,
|
|
20230515,1690,1617,1756,1564,1519177,2526378140,00,0.00,N,2,82,
|
|
20230508,1608,1562,1654,1562,1360327,2180046448,00,0.00,N,2,48,
|
|
20230502,1560,1587,1653,1552,938388,1494936685,00,0.00,N,5,-27,
|
|
20230424,1587,1648,1668,1554,1581444,2542115981,00,0.00,N,5,-71,
|
|
20230417,1658,1795,1795,1634,1998934,3444598320,00,0.00,N,5,-127,
|
|
20230410,1785,1747,1819,1672,2667108,4645982170,00,0.00,N,2,15,
|
|
20230403,1770,1889,1889,1731,3183088,5715012301,00,0.00,N,5,-120,
|
|
20230327,1890,1880,1898,1790,3120721,5749736310,00,0.00,N,2,15,
|
|
20230320,1875,1962,2020,1815,4104201,7756464464,00,0.00,N,5,-77,
|
|
20230313,1952,2005,2005,1850,4025146,7781393909,00,0.00,N,5,-68,
|
|
20230306,2020,2160,2200,1996,4667888,9695811784,00,0.00,N,5,-110,
|
|
20230227,2130,2500,2600,2105,9886706,23252931530,00,0.00,N,5,-375,
|
|
20230220,2505,2125,2650,1990,30569576,73511877902,00,0.00,N,2,365,
|
|
20230213,2140,2435,2435,2070,14881003,33580138780,00,0.00,N,5,-320,
|
|
20230206,2460,2130,2820,2120,60935175,153725466980,00,0.00,N,2,375,
|
|
20230130,2085,1660,2275,1638,68288535,136562725408,00,0.00,N,2,454,
|
|
20230125,1631,1496,1790,1480,25973022,43934468799,00,0.00,N,2,136,
|
|
20230116,1495,1395,1585,1330,5860815,8736232635,00,0.00,N,2,110,
|
|
20230109,1385,1295,1410,1295,831005,1126340500,00,0.00,N,2,100,
|
|
20230102,1285,1260,1385,1235,1442257,1859432455,00,0.00,N,2,25,
|
|
20221226,1260,1265,1305,1190,1091281,1364674210,00,0.00,N,5,-25,
|
|
20221219,1285,1430,1465,1250,1348622,1823782240,00,0.00,N,5,-165,
|
|
20221212,1450,1470,1500,1430,823707,1205612415,00,0.00,N,5,-20,
|
|
20221205,1470,1505,1540,1405,1379447,2037807605,00,0.00,N,5,-30,
|
|
20221128,1500,1540,1565,1470,989871,1497768820,00,0.00,N,5,-20,
|
|
20221121,1520,1525,1575,1460,1188815,1811570270,00,0.00,N,5,-5,
|
|
20221114,1525,1610,1640,1520,1546778,2455997855,00,0.00,N,5,-80,
|
|
20221107,1605,1535,1665,1535,2306559,3683832845,00,0.00,N,2,75,
|
|
20221031,1530,1505,1580,1480,1191560,1830436315,00,0.00,N,2,50,
|
|
20221024,1480,1665,1695,1475,2016713,3172040305,00,0.00,N,5,-150,
|
|
20221017,1630,1790,1880,1620,1980564,3509644960,00,0.00,N,5,-200,
|
|
20221011,1830,1750,1875,1630,3378726,5922603940,00,0.00,N,5,-30,
|
|
20221004,1860,1500,1960,1500,8266544,15027733165,00,0.00,N,2,385,
|
|
20220926,1475,1620,1655,1440,2945276,4531840515,00,0.00,N,5,-205,
|
|
20220919,1680,1870,1870,1665,1940952,3390626775,00,0.00,N,5,-150,
|
|
20220913,1830,1890,2070,1800,3514677,6830166265,00,0.00,N,5,-10,
|
|
20220905,1840,1900,1945,1830,1055182,1984946465,00,0.00,N,5,-70,
|
|
20220829,1910,2000,2040,1875,2305419,4529819585,00,0.00,N,5,-195,
|
|
20220822,2105,2180,2255,2050,2315348,4956059655,00,0.00,N,5,-155,
|
|
20220816,2260,2440,2440,2170,3518036,8046856775,00,0.00,N,5,-130,
|
|
20220808,2390,2425,2455,2305,7449658,17780213950,00,0.00,N,2,15,
|
|
20220801,2375,1980,2435,1950,27626922,62831816765,00,0.00,N,2,395,
|
|
20220725,1980,1980,2025,1950,1155339,2294724535,00,0.00,N,3,0,
|
|
20220718,1980,1840,2080,1840,4378961,8748596100,00,0.00,N,2,165,
|
|
20220711,1815,1820,1850,1740,1596712,2877122060,00,0.00,N,2,5,
|
|
20220704,1810,1670,1875,1605,3283991,5708922985,00,0.00,N,2,175,
|
|
20220627,1635,1780,1840,1615,1424492,2497653150,00,0.00,N,5,-145,
|
|
20220620,1780,1940,1955,1640,2649455,4662476010,00,0.00,N,5,-160,
|
|
20220613,1940,2175,2210,1835,3261839,6486145455,00,0.00,N,5,-305,
|
|
20220607,2245,2295,2310,2210,1030327,2318617460,00,0.00,N,5,-55,
|
|
20220530,2300,2320,2500,2255,2138730,5004662805,00,0.00,N,5,-5,
|
|
20220523,2305,2340,2370,2240,2008982,4637633145,00,0.00,N,2,15,
|
|
20220516,2290,2295,2355,2210,1781446,4050360105,00,0.00,N,2,5,
|
|
20220509,2285,2365,2395,2160,2998520,6792810595,00,0.00,N,5,-125,
|
|
20220502,2410,2475,2560,2400,2061132,5099680140,00,0.00,N,5,-105,
|
|
20220425,2515,2635,2690,2490,5068690,13144357745,00,0.00,N,5,-175,
|
|
20220418,2690,2615,3135,2545,25448761,72325073030,00,0.00,N,2,75,
|
|
20220411,2615,2510,2670,2360,3523363,8957690770,00,0.00,N,2,105,
|
|
20220404,2510,2640,2690,2420,3983887,10302125610,00,0.00,N,5,-130,
|
|
20220328,2640,2605,2810,2580,8402293,22809495660,00,0.00,N,2,50,
|
|
20220321,2590,2605,2720,2495,6094059,15824912235,00,0.00,N,2,20,
|
|
20220314,2570,2445,2595,2330,4223368,10430495060,00,0.00,N,2,125,
|
|
20220307,2445,2510,2535,2250,5655095,13521769465,00,0.00,N,5,-135,
|
|
20220228,2580,2375,2900,2350,27281364,73360371745,00,0.00,N,2,220,
|
|
20220221,2360,2400,2620,2200,5702527,13608550315,00,0.00,N,5,-90,
|
|
20220214,2450,2470,2615,2110,13392170,31726721930,00,0.00,N,5,-50,
|
|
20220207,2500,2815,2825,2475,2980875,7950379125,00,0.00,N,5,-295,
|
|
20220203,2795,2655,2805,2645,1531478,4171548750,00,0.00,N,2,170,
|
|
20220124,2625,3010,3475,2430,26383998,81001923115,00,0.00,N,5,-430,
|
|
20220117,3055,3555,3605,3025,3961278,12922465480,00,0.00,N,5,-525,
|
|
20220110,3580,4230,4280,3555,3229129,12396412475,00,0.00,N,5,-645,
|
|
20220103,4225,5410,5460,4100,17344894,82104606085,00,0.00,N,5,-1115,
|
|
20211227,5340,4960,6150,4838,9980393,55011881520,00,0.00,N,2,405,
|
|
20211220,4935,5908,6370,4736,14741629,76908819260,00,0.00,N,5,-754,
|
|
20211213,5689,5470,5786,4473,6713170,34691193680,00,0.00,N,2,243,
|
|
20211206,5446,5713,6248,5349,2053243,11736561800,00,0.00,N,5,-146,
|
|
20211129,5592,4960,5689,4960,1372583,7382947950,00,0.00,N,2,316,
|
|
20211122,5276,5567,5640,5203,1278878,6927895600,00,0.00,N,5,-340,
|
|
20211115,5616,6200,6272,5446,1614364,9470214900,00,0.00,N,5,-584,
|
|
20211108,6200,6151,6637,5494,5117134,31343635250,00,0.00,N,2,73,
|
|
20211101,6127,6248,6564,5762,6562846,40846255250,00,0.00,N,5,-170,
|
|
20211025,6297,4522,6443,4410,21598494,121514771210,00,0.00,N,2,1775,
|
|
20211018,4522,4760,4887,4400,2796617,13099595530,00,0.00,N,5,-233,
|
|
20211012,4755,4386,4833,4274,2861553,13123686230,00,0.00,N,2,369,
|
|
20211005,4386,4177,4429,4084,1987935,8460126260,00,0.00,N,2,205,
|
|
20210927,4181,4094,4318,3953,1881848,7808639550,00,0.00,N,2,43,
|
|
20210923,4138,3938,4206,3933,1168024,4788541490,00,0.00,N,2,141,
|
|
20210913,3997,4765,5689,3933,20906308,98476642160,00,0.00,N,5,-821,
|
|
20210906,4818,4935,5105,4502,4821509,23226125650,00,0.00,N,5,-239,
|
|
20210830,5057,4624,5665,4561,12365963,61082425070,00,0.00,N,2,433,
|
|
20210823,4624,4429,4789,4279,5958518,27362691300,00,0.00,N,2,195,
|
|
20210817,4429,4536,4682,3963,7853705,34176459740,00,0.00,N,5,-107,
|
|
20210809,4536,3578,4794,3403,26351626,108513643050,00,0.00,N,2,992,
|
|
20210802,3544,3491,4274,3476,20464672,80423252820,00,0.00,N,2,38,
|
|
20210726,3506,3666,4031,3316,12506995,45961241300,00,0.00,N,5,-160,
|
|
20210719,3666,3262,4006,3117,28625235,105540949280,00,0.00,N,2,326,
|
|
20210712,3340,3301,3428,2509,27455410,81035391110,00,0.00,N,5,-39,
|