192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,926,936,960,905,123714,114209480,00,0.00,N,5,-5,
|
|
20250217,931,948,995,926,168818,160234938,00,0.00,N,5,-17,
|
|
20250210,948,946,998,920,111488,105538074,00,0.00,N,2,2,
|
|
20250203,946,1027,1027,946,179380,173258744,00,0.00,N,5,-71,
|
|
20250131,1017,1058,1089,1005,37333,38865561,00,0.00,N,5,-6,
|
|
20250120,1023,1043,1070,999,159729,164107851,00,0.00,N,5,-20,
|
|
20250113,1043,1046,1080,994,89154,92428634,00,0.00,N,5,-3,
|
|
20250106,1046,1043,1072,1035,110475,115913576,00,0.00,N,2,9,
|
|
20241230,1037,1020,1085,955,121432,125461881,00,0.00,N,2,11,
|
|
20241223,1026,1090,1095,1012,327544,342226902,00,0.00,N,5,-64,
|
|
20241216,1090,1099,1172,1070,760142,839118048,00,0.00,N,2,19,
|
|
20241209,1071,1050,1111,970,953391,1003064035,00,0.00,N,5,-23,
|
|
20241202,1094,1070,1391,1060,17067978,22114355604,00,0.00,N,2,24,
|
|
20241125,1070,1207,1207,1070,376950,430338922,00,0.00,N,5,-133,
|
|
20241118,1203,1277,1291,1203,139598,173269694,00,0.00,N,5,-87,
|
|
20241111,1290,1338,1370,1180,404364,516341777,00,0.00,N,5,-48,
|
|
20241104,1338,1253,1600,1221,1505043,2055690154,00,0.00,N,2,91,
|
|
20241028,1247,1348,1355,1244,223614,290478549,00,0.00,N,5,-108,
|
|
20241021,1355,1461,1558,1354,270426,382755514,00,0.00,N,5,-68,
|
|
20241014,1423,1490,1490,1325,140185,195266333,00,0.00,N,2,14,
|
|
20241007,1409,1412,1470,1391,134794,191539965,00,0.00,N,5,-3,
|
|
20240930,1412,1403,1465,1379,84609,118852205,00,0.00,N,2,9,
|
|
20240923,1403,1395,1451,1343,280527,386111994,00,0.00,N,5,-15,
|
|
20240919,1418,1438,1488,1395,62171,88123221,00,0.00,N,5,-20,
|
|
20240909,1438,1266,1571,1266,338229,472988545,00,0.00,N,2,82,
|
|
20240902,1356,1456,1456,1341,151357,211818051,00,0.00,N,5,-63,
|
|
20240826,1419,1511,1553,1400,438207,644830439,00,0.00,N,5,-92,
|
|
20240819,1511,1525,1580,1475,798049,1213068320,00,0.00,N,5,-14,
|
|
20240812,1525,1418,1528,1418,415884,618054836,00,0.00,N,2,106,
|
|
20240805,1419,1534,1534,1300,778176,1095586670,00,0.00,N,5,-135,
|
|
20240729,1554,1864,1864,1550,3051592,5121820322,00,0.00,N,5,-310,
|
|
20240722,1864,1569,1940,1428,8534310,15099042651,00,0.00,N,2,365,
|
|
20240715,1499,1355,1738,1265,4673633,7312818791,00,0.00,N,2,144,
|
|
20240708,1355,1420,1433,1354,194702,270003232,00,0.00,N,5,-79,
|
|
20240701,1434,1434,1480,1356,380057,533648799,00,0.00,N,3,0,
|
|
20240624,1434,1471,1510,1408,208343,303284179,00,0.00,N,5,-81,
|
|
20240617,1515,1619,1619,1500,250742,385546211,00,0.00,N,5,-29,
|
|
20240610,1544,1588,1614,1434,287041,438392575,00,0.00,N,5,-47,
|
|
20240603,1591,1673,1673,1589,94685,153002483,00,0.00,N,5,-69,
|
|
20240527,1660,1626,1704,1552,242228,392356405,00,0.00,N,2,34,
|
|
20240520,1626,1688,1688,1555,150591,244981503,00,0.00,N,5,-36,
|
|
20240513,1662,1636,1700,1606,161995,266169088,00,0.00,N,2,26,
|
|
20240507,1636,1716,1716,1580,234287,384654553,00,0.00,N,5,-2,
|
|
20240429,1638,1568,1708,1532,287793,455222339,00,0.00,N,2,68,
|
|
20240422,1570,1700,1700,1539,230933,367867188,00,0.00,N,5,-80,
|
|
20240415,1650,1766,1775,1600,202584,341559261,00,0.00,N,5,-116,
|
|
20240408,1766,1744,1859,1699,315609,551512012,00,0.00,N,2,22,
|
|
20240401,1744,1960,1960,1720,288106,525302538,00,0.00,N,5,-131,
|
|
20240325,1875,1996,2130,1836,772399,1514150573,00,0.00,N,5,-121,
|
|
20240318,1996,2075,2075,1946,662839,1322606485,00,0.00,N,5,-44,
|
|
20240311,2040,2180,2320,1990,518030,1088843044,00,0.00,N,5,-160,
|
|
20240304,2200,2200,2300,2105,296510,649677695,00,0.00,N,3,0,
|
|
20240226,2200,2300,2320,2105,597196,1321031295,00,0.00,N,5,-100,
|
|
20240219,2300,2410,2795,2230,3329166,8473283440,00,0.00,N,5,-110,
|
|
20240213,2410,2235,2650,2210,11255075,27633479740,00,0.00,N,2,145,
|
|
20240205,2265,1979,2265,1704,2944175,5965010652,00,0.00,N,2,235,
|
|
20240129,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
|
|
20240122,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
|
|
20240115,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
|
|
20240108,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
|
|
20240102,2030,2390,2495,1930,6042540,13219730703,00,0.00,N,5,-280,
|
|
20231226,2310,1755,2310,1695,3580418,7702068232,00,0.00,N,2,545,
|
|
20231218,1765,1785,1885,1725,556821,990054766,00,0.00,N,2,10,
|
|
20231211,1755,1875,1915,1725,693204,1260495793,00,0.00,N,5,-115,
|
|
20231204,1870,2175,2250,1845,2225466,4482076034,00,0.00,N,5,-130,
|
|
20231127,2000,1935,2540,1800,18183477,41390540083,00,0.00,N,2,30,
|
|
20231120,1970,1405,2340,1405,18234613,37533908653,00,0.00,N,2,565,
|
|
20231113,1405,1430,1535,1370,322785,463711995,00,0.00,N,5,-55,
|
|
20231106,1460,1495,1540,1450,103443,155118677,00,0.00,N,5,-35,
|
|
20231030,1495,1505,1545,1425,158945,233895029,00,0.00,N,5,-5,
|
|
20231023,1500,1510,1580,1425,270091,402522797,00,0.00,N,5,-30,
|
|
20231016,1530,1640,1750,1460,381705,600349260,00,0.00,N,5,-155,
|
|
20231010,1685,1675,1780,1575,199895,332969385,00,0.00,N,2,30,
|
|
20231004,1655,1725,1725,1610,203550,333549437,00,0.00,N,5,-70,
|
|
20230925,1725,1795,1890,1620,399642,681851717,00,0.00,N,5,-70,
|
|
20230918,1795,1900,2060,1755,1704582,3314418955,00,0.00,N,5,-95,
|
|
20230911,1890,1790,2070,1690,1285123,2412283586,00,0.00,N,2,100,
|
|
20230904,1790,1890,1895,1785,289180,533032135,00,0.00,N,5,-100,
|
|
20230828,1890,1905,1995,1880,272664,525668920,00,0.00,N,5,-15,
|
|
20230821,1905,1885,2090,1870,259484,500100403,00,0.00,N,3,0,
|
|
20230814,1905,2035,2085,1870,315043,614594230,00,0.00,N,5,-130,
|
|
20230807,2035,2000,2140,1910,299688,601217152,00,0.00,N,2,35,
|
|
20230731,2000,2065,2085,1880,212123,422484710,00,0.00,N,5,-50,
|
|
20230724,2050,2265,2300,1880,454065,925235389,00,0.00,N,5,-235,
|
|
20230717,2285,2420,2460,2275,324423,760474590,00,0.00,N,5,-170,
|
|
20230710,2455,2450,2485,2275,198130,479572536,00,0.00,N,5,-5,
|
|
20230703,2460,2495,2545,2405,217102,537134410,00,0.00,N,5,-30,
|
|
20230626,2490,2550,2575,2425,228570,567703997,00,0.00,N,5,-70,
|
|
20230619,2560,2540,2595,2470,266850,669274299,00,0.00,N,2,20,
|
|
20230612,2540,2545,2605,2490,297840,757026561,00,0.00,N,5,-10,
|
|
20230605,2550,2640,2655,2515,206876,532291506,00,0.00,N,5,-100,
|
|
20230530,2650,2630,2695,2555,182801,473701479,00,0.00,N,2,20,
|
|
20230522,2630,2820,2820,2580,429029,1151500722,00,0.00,N,5,-190,
|
|
20230515,2820,2525,2975,2475,846913,2299982696,00,0.00,N,2,295,
|
|
20230508,2525,2590,2650,2400,454937,1154318255,00,0.00,N,5,-25,
|
|
20230502,2550,2590,2630,2535,173260,445822653,00,0.00,N,5,-20,
|
|
20230424,2570,2750,2750,2495,578286,1482612180,00,0.00,N,5,-180,
|
|
20230417,2750,2625,3175,2600,4059553,11991134975,00,0.00,N,2,150,
|
|
20230410,2600,2565,2620,2505,383523,979687864,00,0.00,N,2,35,
|
|
20230403,2565,2680,2680,2480,605985,1549956183,00,0.00,N,5,-95,
|
|
20230327,2660,2790,2905,2610,375885,1031419383,00,0.00,N,5,-140,
|
|
20230320,2800,2805,2900,2640,393449,1085351804,00,0.00,N,3,0,
|
|
20230313,2800,2585,2850,2550,338501,907646455,00,0.00,N,2,185,
|
|
20230306,2615,2615,2725,2560,196446,520383250,00,0.00,N,3,0,
|
|
20230227,2615,2670,2670,2505,143347,369915774,00,0.00,N,5,-55,
|
|
20230220,2670,2785,2810,2615,254275,686156432,00,0.00,N,5,-115,
|
|
20230213,2785,2890,2920,2680,235929,662723048,00,0.00,N,5,-105,
|
|
20230206,2890,2870,2985,2815,208862,606014186,00,0.00,N,2,20,
|
|
20230130,2870,2900,2970,2830,161719,463965261,00,0.00,N,5,-5,
|
|
20230125,2875,2850,2875,2800,107794,304933132,00,0.00,N,2,55,
|
|
20230116,2820,2795,2935,2750,248782,706389582,00,0.00,N,2,25,
|
|
20230109,2795,2725,2900,2695,310142,859234999,00,0.00,N,2,85,
|
|
20230102,2710,2840,2855,2645,354431,966509666,00,0.00,N,5,-125,
|
|
20221226,2835,2760,3375,2640,3769924,11667300338,00,0.00,N,2,35,
|
|
20221219,2800,2995,3035,2740,149052,433794057,00,0.00,N,5,-220,
|
|
20221212,3020,3170,3200,3000,108364,334709753,00,0.00,N,5,-120,
|
|
20221205,3140,3135,3245,3075,113232,354076381,00,0.00,N,5,-30,
|
|
20221128,3170,3195,3270,3040,100086,316453498,00,0.00,N,2,5,
|
|
20221121,3165,3465,3485,3165,194371,644326032,00,0.00,N,5,-300,
|
|
20221114,3465,3370,3595,3325,303525,1057228527,00,0.00,N,2,95,
|
|
20221107,3370,3210,3470,3150,397872,1323477920,00,0.00,N,2,165,
|
|
20221031,3205,3365,3365,3095,197751,630753496,00,0.00,N,5,-20,
|
|
20221024,3225,3150,3315,3090,309832,988006379,00,0.00,N,2,75,
|
|
20221017,3150,3015,3215,2925,275639,856724289,00,0.00,N,2,140,
|
|
20221011,3010,3005,3020,2730,207627,591999243,00,0.00,N,3,0,
|
|
20221004,3010,2875,3030,2860,183229,540654962,00,0.00,N,2,135,
|
|
20220926,2875,2990,3125,2710,333380,973011805,00,0.00,N,5,-185,
|
|
20220919,3060,3425,3440,2985,260090,821858928,00,0.00,N,5,-360,
|
|
20220913,3420,3095,3565,3015,502904,1678443319,00,0.00,N,2,340,
|
|
20220905,3080,3305,3660,3075,1060993,3631042977,00,0.00,N,5,-225,
|
|
20220829,3305,3360,3505,3275,262306,885519038,00,0.00,N,5,-200,
|
|
20220822,3505,3570,3570,3445,238890,838623942,00,0.00,N,5,-45,
|
|
20220816,3550,3685,3755,3550,246028,895497877,00,0.00,N,5,-135,
|
|
20220808,3685,3715,3740,3610,362419,1332609903,00,0.00,N,5,-25,
|
|
20220801,3710,3550,4345,3520,3338636,13407767130,00,0.00,N,2,130,
|
|
20220725,3580,3635,3680,3550,217551,783062742,00,0.00,N,5,-60,
|
|
20220718,3640,3515,3860,3495,345166,1267966030,00,0.00,N,2,145,
|
|
20220711,3495,3595,3605,3410,240254,846003300,00,0.00,N,5,-90,
|
|
20220704,3585,3660,3670,3425,345452,1229086285,00,0.00,N,5,-75,
|
|
20220627,3660,3910,3985,3500,373202,1421862775,00,0.00,N,5,-200,
|
|
20220620,3860,4125,4210,3725,636164,2501815769,00,0.00,N,5,-305,
|
|
20220613,4165,4590,4590,3900,759740,3222467299,00,0.00,N,5,-425,
|
|
20220607,4590,4550,4965,4545,1001332,4719898123,00,0.00,N,2,65,
|
|
20220530,4525,4605,4610,4510,207181,943771208,00,0.00,N,5,-55,
|
|
20220523,4580,4635,4770,4450,503814,2312798679,00,0.00,N,5,-10,
|
|
20220516,4590,4645,4755,4435,341038,1577801207,00,0.00,N,5,-95,
|
|
20220509,4685,4970,4970,4550,651036,3090596749,00,0.00,N,5,-240,
|
|
20220502,4925,4755,5100,4740,713744,3496953818,00,0.00,N,2,100,
|
|
20220425,4825,4980,5125,4800,884788,4360700951,00,0.00,N,5,-160,
|
|
20220418,4985,4995,5300,4825,1933413,9666992985,00,0.00,N,5,-65,
|
|
20220411,5050,4720,6025,4470,13589016,75479045921,00,0.00,N,2,350,
|
|
20220404,4700,4535,4970,4500,1015366,4750590912,00,0.00,N,2,200,
|
|
20220328,4500,4660,4665,4455,554388,2519344828,00,0.00,N,5,-160,
|
|
20220321,4660,4585,4745,4550,793483,3670043812,00,0.00,N,2,70,
|
|
20220314,4590,4525,5075,4150,4928016,23300944465,00,0.00,N,2,160,
|
|
20220307,4430,4625,4965,4310,1096671,5098853904,00,0.00,N,5,-190,
|
|
20220228,4620,3985,5200,3930,6029769,29013245047,00,0.00,N,2,640,
|
|
20220221,3980,4280,4290,3870,502184,2037962523,00,0.00,N,5,-320,
|
|
20220214,860,842,890,812,2394276,2049459882,00,0.00,N,5,-35,
|
|
20220207,895,929,958,888,3305279,3043640082,00,0.00,N,5,-20,
|
|
20220203,915,858,930,858,1853772,1690072543,00,0.00,N,2,57,
|
|
20220124,858,944,944,821,4851808,4218995751,00,0.00,N,5,-86,
|
|
20220117,944,1010,1030,908,7035143,6813565056,00,0.00,N,5,-56,
|
|
20220110,1000,1130,1140,989,7425100,7820980151,00,0.00,N,5,-135,
|
|
20220103,1135,1210,1250,1135,6752865,8061327015,00,0.00,N,5,-65,
|
|
20211227,1200,1155,1260,1110,11685313,13948008085,00,0.00,N,2,35,
|
|
20211220,1165,1295,1345,1155,20114703,25282687165,00,0.00,N,5,-130,
|
|
20211213,1295,1395,1415,1195,51466880,68278339705,00,0.00,N,5,-100,
|
|
20211206,1395,1580,1660,1360,132670411,196769595860,00,0.00,N,5,-115,
|
|
20211129,1510,1125,1510,1070,141213033,190867930505,00,0.00,N,2,325,
|
|
20211122,1185,1180,1270,1060,43396341,51125195470,00,0.00,N,5,-45,
|
|
20211115,1230,1215,1460,1105,88764821,111941766765,00,0.00,N,2,200,
|
|
20211108,1030,963,1030,740,21857500,19010217630,00,0.00,N,2,62,
|
|
20211101,968,1065,1085,957,1710437,1739224371,00,0.00,N,5,-102,
|
|
20211025,1070,975,1209,971,16951945,18422245965,00,0.00,N,2,86,
|
|
20211018,984,959,1067,929,4399875,4287242110,00,0.00,N,2,25,
|
|
20211012,959,971,1021,938,1822552,1792544375,00,0.00,N,5,-29,
|
|
20211005,988,1042,1042,913,1812736,1745491900,00,0.00,N,5,-58,
|
|
20210927,1046,1063,1121,1004,1454660,1567637640,00,0.00,N,5,-17,
|
|
20210923,1063,1088,1092,1042,334260,354691265,00,0.00,N,5,-12,
|
|
20210913,1075,1100,1104,1046,1362858,1452277090,00,0.00,N,5,-34,
|
|
20210906,1109,1153,1284,1067,5581099,6478714885,00,0.00,N,5,-29,
|
|
20210830,1138,1211,1229,1127,1950127,2292103145,00,0.00,N,5,-73,
|
|
20210823,1211,1131,1236,1004,6912612,7706942150,00,0.00,N,5,-29,
|
|
20210817,1240,1450,1472,1189,2268671,3017792640,00,0.00,N,5,-210,
|
|
20210809,1450,1494,1548,1396,3602263,5280088365,00,0.00,N,5,-47,
|
|
20210802,1497,1378,1650,1363,7790279,11702540405,00,0.00,N,2,101,
|
|
20210726,1396,1392,1552,1320,8233130,11939392030,00,0.00,N,5,-3,
|
|
20210719,1399,1541,1559,1327,4401241,6324284530,00,0.00,N,5,-160,
|
|
20210712,1559,1475,1787,1421,16388705,26437831985,00,0.00,N,2,73,
|