192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1000,1058,1100,996,2903094,3007844783,00,0.00,N,5,-65,
|
|
20250217,1065,1110,1136,1045,3089468,3326113737,00,0.00,N,5,-37,
|
|
20250210,1102,1148,1183,1037,5501371,6089625670,00,0.00,N,5,-38,
|
|
20250203,1140,1020,1309,938,22668684,26548223308,00,0.00,N,2,82,
|
|
20250131,1058,1043,1077,1010,936647,979999116,00,0.00,N,2,26,
|
|
20250120,1032,1208,1332,1022,12399358,14597454521,00,0.00,N,5,-211,
|
|
20250113,1243,1164,1530,988,46219763,59594726707,00,0.00,N,2,79,
|
|
20250106,1164,1262,1399,1130,13971730,17512866949,00,0.00,N,5,-72,
|
|
20241230,1236,828,1333,824,46966221,53645591415,00,0.00,N,2,413,
|
|
20241223,823,839,873,755,2823494,2343270681,00,0.00,N,2,11,
|
|
20241216,812,740,900,733,2419504,1998431207,00,0.00,N,2,77,
|
|
20241209,735,697,767,637,897633,638097894,00,0.00,N,2,36,
|
|
20241202,699,757,813,655,990635,724308837,00,0.00,N,5,-58,
|
|
20241125,757,784,784,753,235148,179483623,00,0.00,N,5,-13,
|
|
20241118,770,763,775,750,281167,214137887,00,0.00,N,2,8,
|
|
20241111,762,792,818,738,564277,433353097,00,0.00,N,5,-25,
|
|
20241104,787,799,805,763,274066,215006390,00,0.00,N,5,-12,
|
|
20241028,799,800,810,767,371300,293966470,00,0.00,N,5,-1,
|
|
20241021,800,772,863,772,879316,722305285,00,0.00,N,2,26,
|
|
20241014,774,774,930,762,2946966,2491839463,00,0.00,N,5,-1,
|
|
20241007,775,766,780,755,166241,127263748,00,0.00,N,2,1,
|
|
20240930,774,759,780,751,120242,91718432,00,0.00,N,2,15,
|
|
20240923,759,755,770,740,220542,165506665,00,0.00,N,2,4,
|
|
20240919,755,760,761,745,89304,67117557,00,0.00,N,5,-5,
|
|
20240909,760,741,815,720,395044,298575719,00,0.00,N,2,19,
|
|
20240902,741,786,786,741,249027,189583247,00,0.00,N,5,-37,
|
|
20240826,778,788,796,766,193624,150418959,00,0.00,N,5,-11,
|
|
20240819,789,814,820,779,352729,281102832,00,0.00,N,5,-25,
|
|
20240812,814,824,845,806,286938,234988768,00,0.00,N,5,-10,
|
|
20240805,824,835,867,749,723452,574777217,00,0.00,N,5,-44,
|
|
20240729,868,869,910,851,274297,238767483,00,0.00,N,5,-1,
|
|
20240722,869,880,883,850,392791,338674121,00,0.00,N,5,-12,
|
|
20240715,881,892,920,859,754401,666484275,00,0.00,N,5,-11,
|
|
20240708,892,900,915,846,504041,440960589,00,0.00,N,5,-7,
|
|
20240701,899,928,994,862,1831756,1693818456,00,0.00,N,5,-23,
|
|
20240624,922,916,968,886,698439,644387363,00,0.00,N,2,6,
|
|
20240617,916,909,951,870,746812,685298250,00,0.00,N,2,10,
|
|
20240610,906,877,911,864,573434,511044399,00,0.00,N,2,28,
|
|
20240603,878,880,888,862,271812,237731940,00,0.00,N,5,-2,
|
|
20240527,880,873,885,852,381637,330960969,00,0.00,N,2,8,
|
|
20240520,872,860,894,832,943307,814688014,00,0.00,N,2,31,
|
|
20240513,841,847,862,810,581379,481253103,00,0.00,N,5,-6,
|
|
20240507,847,786,872,765,1041686,861885635,00,0.00,N,2,65,
|
|
20240429,782,765,794,765,252851,197753522,00,0.00,N,2,22,
|
|
20240422,760,762,781,744,377072,285792866,00,0.00,N,5,-2,
|
|
20240415,762,801,801,744,377534,294006386,00,0.00,N,5,-40,
|
|
20240408,802,837,837,795,448072,363745955,00,0.00,N,5,-35,
|
|
20240401,837,863,869,821,538363,455395763,00,0.00,N,5,-25,
|
|
20240325,862,878,878,858,431896,373853788,00,0.00,N,5,-12,
|
|
20240318,874,879,899,865,651241,573833349,00,0.00,N,5,-4,
|
|
20240311,878,887,887,841,1269568,1103091790,00,0.00,N,5,-9,
|
|
20240304,887,876,1059,812,11899647,11468993966,00,0.00,N,2,11,
|
|
20240226,876,880,891,870,382695,336228446,00,0.00,N,5,-6,
|
|
20240219,882,927,945,875,725974,648833702,00,0.00,N,5,-47,
|
|
20240213,929,890,935,870,524472,478232996,00,0.00,N,2,44,
|
|
20240205,885,916,916,878,306094,271057374,00,0.00,N,5,-18,
|
|
20240129,903,914,915,876,511755,457786097,00,0.00,N,5,-9,
|
|
20240122,912,930,931,893,553128,501364916,00,0.00,N,5,-16,
|
|
20240115,928,934,939,908,475139,436376111,00,0.00,N,5,-6,
|
|
20240108,934,942,969,925,534962,501646243,00,0.00,N,2,7,
|
|
20240102,927,924,972,919,464781,434542647,00,0.00,N,2,12,
|
|
20231226,915,926,950,911,547173,506118207,00,0.00,N,5,-16,
|
|
20231218,931,948,950,920,608654,566184318,00,0.00,N,5,-16,
|
|
20231211,947,990,991,932,881221,843863023,00,0.00,N,5,-19,
|
|
20231204,966,903,1086,902,9782866,9775729367,00,0.00,N,2,39,
|
|
20231127,927,945,949,915,313944,290875898,00,0.00,N,5,-18,
|
|
20231120,945,1000,1015,936,1352598,1321033848,00,0.00,N,5,-20,
|
|
20231113,965,935,1011,902,1578990,1516483316,00,0.00,N,2,30,
|
|
20231106,935,946,969,909,321766,301034933,00,0.00,N,5,-16,
|
|
20231030,951,900,957,892,487409,448738101,00,0.00,N,2,51,
|
|
20231023,900,929,934,875,730071,661244655,00,0.00,N,5,-31,
|
|
20231016,931,1012,1018,924,1024004,993762266,00,0.00,N,5,-81,
|
|
20231010,1012,1008,1052,1002,757838,774030621,00,0.00,N,5,-5,
|
|
20231004,1017,1050,1054,981,605768,609648481,00,0.00,N,5,-37,
|
|
20230925,1054,1107,1108,1010,844897,894980974,00,0.00,N,5,-53,
|
|
20230918,1107,1154,1172,1085,1234013,1386728980,00,0.00,N,5,-47,
|
|
20230911,1154,1218,1219,1135,3078087,3595764181,00,0.00,N,5,-62,
|
|
20230904,1216,1090,1415,1090,28596125,36828497096,00,0.00,N,2,127,
|
|
20230828,1089,1058,1096,1041,501770,535922458,00,0.00,N,2,31,
|
|
20230821,1058,1074,1181,1039,1256631,1395131793,00,0.00,N,5,-17,
|
|
20230814,1075,1133,1159,1030,804434,877810200,00,0.00,N,5,-58,
|
|
20230807,1133,1079,1140,1076,659320,727277979,00,0.00,N,2,43,
|
|
20230731,1090,1048,1117,1035,597020,642542691,00,0.00,N,2,42,
|
|
20230724,1048,1054,1069,955,1231213,1236490941,00,0.00,N,5,-25,
|
|
20230717,1073,1110,1121,1043,779452,834872151,00,0.00,N,5,-37,
|
|
20230710,1110,1055,1140,1045,646375,702846349,00,0.00,N,2,46,
|
|
20230703,1064,1105,1137,1060,807400,882596858,00,0.00,N,5,-36,
|
|
20230626,1100,1144,1144,1061,907510,1006543776,00,0.00,N,5,-44,
|
|
20230619,1144,1159,1170,1122,647367,741333096,00,0.00,N,2,5,
|
|
20230612,1139,1205,1207,1130,951588,1107005178,00,0.00,N,5,-66,
|
|
20230605,1205,1220,1271,1186,934982,1123877111,00,0.00,N,5,-14,
|
|
20230530,1219,1211,1247,1210,551576,675142268,00,0.00,N,2,9,
|
|
20230522,1210,1247,1251,1210,729133,895558741,00,0.00,N,5,-37,
|
|
20230515,1247,1244,1252,1195,1328483,1614948846,00,0.00,N,5,-11,
|
|
20230508,1258,1251,1310,1233,751357,947573641,00,0.00,N,5,-2,
|
|
20230502,1260,1290,1302,1238,525509,668114600,00,0.00,N,5,-29,
|
|
20230424,1289,1416,1425,1288,1720288,2319669867,00,0.00,N,5,-137,
|
|
20230417,1426,1527,1603,1410,3714505,5708601613,00,0.00,N,5,-95,
|
|
20230410,1521,1442,1530,1388,2311910,3362236019,00,0.00,N,2,77,
|
|
20230403,1444,1451,1519,1400,2953122,4349210805,00,0.00,N,5,-11,
|
|
20230327,1455,1427,1539,1390,3178821,4668270914,00,0.00,N,2,28,
|
|
20230320,1427,1398,1448,1336,2097765,2928414087,00,0.00,N,2,62,
|
|
20230313,1365,1312,1455,1284,3093958,4235118225,00,0.00,N,2,23,
|
|
20230306,1342,1287,1389,1267,2837687,3819249705,00,0.00,N,2,52,
|
|
20230227,1290,1213,1290,1197,659341,816963465,00,0.00,N,2,62,
|
|
20230220,1228,1283,1290,1202,560824,700176936,00,0.00,N,5,-55,
|
|
20230213,1283,1269,1290,1235,643104,812979025,00,0.00,N,2,14,
|
|
20230206,1269,1302,1320,1259,683739,878040246,00,0.00,N,5,-36,
|
|
20230130,1305,1292,1316,1250,785173,1010136721,00,0.00,N,2,40,
|
|
20230125,1265,1235,1385,1225,992677,1276045002,00,0.00,N,2,40,
|
|
20230116,1225,1200,1225,1170,343158,411045915,00,0.00,N,2,30,
|
|
20230109,1195,1170,1220,1160,326668,388932345,00,0.00,N,2,45,
|
|
20230102,1150,1160,1180,1080,353681,404566340,00,0.00,N,5,-10,
|
|
20221226,1160,1180,1180,1130,302679,351360995,00,0.00,N,5,-25,
|
|
20221219,1185,1230,1245,1150,486924,582997915,00,0.00,N,5,-70,
|
|
20221212,1255,1270,1270,1215,359376,448101740,00,0.00,N,5,-5,
|
|
20221205,1260,1270,1325,1230,730395,932607700,00,0.00,N,5,-10,
|
|
20221128,1270,1250,1290,1200,1031317,1293394965,00,0.00,N,2,20,
|
|
20221121,1250,1245,1260,1210,777335,959325095,00,0.00,N,2,5,
|
|
20221114,1245,1190,1280,1150,1442227,1781910745,00,0.00,N,2,55,
|
|
20221107,1190,1070,1205,1050,1696534,1935359225,00,0.00,N,2,130,
|
|
20221031,1060,1085,1120,1045,593125,637494435,00,0.00,N,5,-25,
|
|
20221024,1085,1070,1105,1065,552340,597427635,00,0.00,N,2,15,
|
|
20221017,1070,1070,1125,1040,635771,689288310,00,0.00,N,3,0,
|
|
20221011,1070,1125,1130,1030,555742,599308440,00,0.00,N,5,-65,
|
|
20221004,1135,1095,1155,1080,499763,557935975,00,0.00,N,2,55,
|
|
20220926,1080,1145,1150,1005,1465925,1593239815,00,0.00,N,5,-85,
|
|
20220919,1165,1240,1245,1165,801827,964573810,00,0.00,N,5,-90,
|
|
20220913,1255,1275,1290,1210,631820,791743275,00,0.00,N,5,-10,
|
|
20220905,1265,1250,1285,1235,560123,703933555,00,0.00,N,2,5,
|
|
20220829,1260,1180,1305,1170,1167057,1455467475,00,0.00,N,2,10,
|
|
20220822,1250,1245,1270,1190,649156,796104020,00,0.00,N,2,5,
|
|
20220816,1245,1250,1260,1215,481667,597026630,00,0.00,N,2,10,
|
|
20220808,1235,1245,1300,1170,1404933,1717607105,00,0.00,N,5,-10,
|
|
20220801,1245,1190,1275,1150,1369568,1656476000,00,0.00,N,2,50,
|
|
20220725,1195,1120,1215,1110,674999,779249000,00,0.00,N,2,75,
|
|
20220718,1120,1110,1140,1080,388376,432474245,00,0.00,N,2,25,
|
|
20220711,1095,1100,1110,1030,730134,772787570,00,0.00,N,5,-5,
|
|
20220704,1100,1070,1120,1010,507463,538814935,00,0.00,N,2,55,
|
|
20220627,1045,1065,1130,1030,483865,523782570,00,0.00,N,5,-20,
|
|
20220620,1065,1160,1180,966,1607277,1680790071,00,0.00,N,5,-100,
|
|
20220613,1165,1240,1260,1125,1313130,1558045330,00,0.00,N,5,-100,
|
|
20220607,1265,1330,1335,1255,390568,500282360,00,0.00,N,5,-60,
|
|
20220530,1325,1275,1325,1265,547254,708277295,00,0.00,N,2,65,
|
|
20220523,1260,1305,1305,1245,720123,918275285,00,0.00,N,5,-35,
|
|
20220516,1295,1305,1330,1255,641866,828419735,00,0.00,N,2,10,
|
|
20220509,1285,1320,1340,1210,1194277,1521364085,00,0.00,N,5,-45,
|
|
20220502,1330,1355,1385,1320,459904,619818915,00,0.00,N,5,-30,
|
|
20220425,1360,1365,1390,1305,997411,1346658710,00,0.00,N,5,-35,
|
|
20220418,1395,1470,1490,1370,969212,1386114830,00,0.00,N,5,-75,
|
|
20220411,1470,1360,1485,1335,1507386,2146190090,00,0.00,N,2,105,
|
|
20220404,1365,1410,1445,1350,995950,1390194185,00,0.00,N,5,-45,
|
|
20220328,1410,1415,1450,1395,1046816,1481680645,00,0.00,N,3,0,
|
|
20220321,1410,1400,1425,1370,1260414,1755361460,00,0.00,N,2,15,
|
|
20220314,1395,1320,1450,1270,2949688,4056740490,00,0.00,N,2,70,
|
|
20220307,1325,1355,1355,1275,997701,1307266825,00,0.00,N,5,-35,
|
|
20220228,1360,1310,1380,1295,910867,1223910465,00,0.00,N,2,50,
|
|
20220221,1310,1350,1375,1280,1329096,1756805710,00,0.00,N,5,-75,
|
|
20220214,1385,1380,1405,1315,1108704,1503735420,00,0.00,N,2,5,
|
|
20220207,1380,1445,1495,1380,1422961,2036579255,00,0.00,N,5,-65,
|
|
20220203,1445,1410,1450,1390,539031,767490220,00,0.00,N,2,70,
|
|
20220124,1375,1455,1470,1295,2582265,3539224720,00,0.00,N,5,-100,
|
|
20220117,1475,1590,1595,1450,2299216,3461443605,00,0.00,N,5,-95,
|
|
20220110,1570,1730,1730,1560,4072495,6610249550,00,0.00,N,5,-165,
|
|
20220103,1735,1690,1750,1625,6489530,11021443315,00,0.00,N,2,45,
|
|
20211227,1690,1640,1720,1595,4955758,8300136740,00,0.00,N,2,45,
|
|
20211220,1645,1700,1730,1595,6060862,10073719875,00,0.00,N,5,-60,
|
|
20211213,1705,1520,1765,1505,11529728,18917659605,00,0.00,N,2,200,
|
|
20211206,1505,1495,1555,1470,1683044,2547370375,00,0.00,N,3,0,
|
|
20211129,1505,1430,1520,1360,2831024,4098714085,00,0.00,N,2,5,
|
|
20211122,1500,1595,1620,1480,2872202,4478127630,00,0.00,N,5,-95,
|
|
20211115,1595,1510,1640,1495,3846684,5976688390,00,0.00,N,2,90,
|
|
20211108,1505,1560,1565,1410,2556330,3798005655,00,0.00,N,5,-50,
|
|
20211101,1555,1585,1670,1550,4840311,7791509995,00,0.00,N,5,-30,
|
|
20211025,1585,1605,1660,1570,3317453,5347567215,00,0.00,N,5,-15,
|
|
20211018,1600,1675,1680,1555,4319134,7000342080,00,0.00,N,5,-90,
|
|
20211012,1690,1420,1735,1395,26028814,42749248920,00,0.00,N,2,245,
|
|
20211005,1445,1475,1540,1350,4904775,6971850605,00,0.00,N,5,-50,
|
|
20210927,1495,1600,1660,1475,3744524,5852520570,00,0.00,N,5,-110,
|
|
20210923,1605,1650,1665,1575,1558224,2520735540,00,0.00,N,5,-75,
|
|
20210913,1680,1770,1770,1625,4325544,7312074475,00,0.00,N,5,-90,
|
|
20210906,1770,1755,1815,1670,5995192,10487077145,00,0.00,N,2,10,
|
|
20210830,1760,1810,1950,1710,16635227,30170208940,00,0.00,N,5,-50,
|
|
20210823,1810,1665,1830,1625,17304511,29974712700,00,0.00,N,2,170,
|
|
20210817,1640,1845,1850,1620,12360694,21470073710,00,0.00,N,5,-220,
|
|
20210809,1860,2115,2265,1795,76441179,159768966240,00,0.00,N,5,-175,
|
|
20210802,2035,1565,2170,1500,74499425,145557615300,00,0.00,N,2,460,
|
|
20210726,1575,1645,1655,1555,3545707,5712524245,00,0.00,N,5,-60,
|
|
20210719,1635,1645,1670,1575,3582988,5818455165,00,0.00,N,5,-5,
|
|
20210712,1640,1540,1660,1540,5770940,9367954500,00,0.00,N,2,75,
|