192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,718,722,740,715,404533,293544545,00,0.00,N,5,-4,
|
|
20250217,722,714,730,713,474397,341007808,00,0.00,N,2,8,
|
|
20250210,714,720,730,695,958814,684247383,00,0.00,N,5,-13,
|
|
20250203,727,711,854,691,4811120,3725937100,00,0.00,N,5,-6,
|
|
20250131,733,726,741,712,76951,55479529,00,0.00,N,2,7,
|
|
20250120,726,739,757,726,449998,331628360,00,0.00,N,5,-13,
|
|
20250113,739,726,746,717,307150,225113356,00,0.00,N,2,17,
|
|
20250106,722,703,735,699,311928,225588335,00,0.00,N,2,10,
|
|
20241230,712,675,718,670,246177,171184636,00,0.00,N,2,22,
|
|
20241223,690,722,722,683,476024,337647849,00,0.00,N,5,-28,
|
|
20241216,718,684,729,684,822031,586067719,00,0.00,N,2,34,
|
|
20241209,684,640,686,595,1169141,743178873,00,0.00,N,2,37,
|
|
20241202,647,686,686,635,970717,640295148,00,0.00,N,5,-39,
|
|
20241125,686,730,746,675,710124,506652573,00,0.00,N,5,-44,
|
|
20241118,730,676,760,671,1502785,1055015466,00,0.00,N,2,26,
|
|
20241111,704,873,890,685,1067040,803545109,00,0.00,N,5,-169,
|
|
20241104,873,896,918,805,538778,472412230,00,0.00,N,5,-23,
|
|
20241028,896,865,900,853,512347,451381898,00,0.00,N,2,36,
|
|
20241021,860,851,878,841,378679,323945263,00,0.00,N,2,7,
|
|
20241014,853,855,879,841,359672,309138795,00,0.00,N,5,-8,
|
|
20241007,861,864,911,860,433137,380808394,00,0.00,N,5,-2,
|
|
20240930,863,851,894,834,455654,392028793,00,0.00,N,2,12,
|
|
20240923,851,810,940,807,2881806,2523405418,00,0.00,N,2,41,
|
|
20240919,810,804,819,800,240233,193895981,00,0.00,N,2,3,
|
|
20240909,807,790,811,778,393083,313969972,00,0.00,N,5,-3,
|
|
20240902,810,853,896,778,1217589,998393606,00,0.00,N,5,-35,
|
|
20240826,845,842,860,800,623115,516234372,00,0.00,N,5,-3,
|
|
20240819,848,903,910,846,720339,632896057,00,0.00,N,5,-53,
|
|
20240812,901,836,905,804,989395,861082080,00,0.00,N,2,82,
|
|
20240805,819,855,855,660,3123646,2440973356,00,0.00,N,5,-45,
|
|
20240729,864,855,914,844,1136099,974240418,00,0.00,N,2,11,
|
|
20240722,853,891,892,839,1624756,1401211428,00,0.00,N,5,-38,
|
|
20240715,891,869,894,849,3158333,2646336119,00,0.00,N,2,23,
|
|
20240708,868,927,992,867,1826332,1673162798,00,0.00,N,5,-59,
|
|
20240701,927,963,975,926,2209314,1818596630,00,0.00,N,5,-48,
|
|
20240624,975,987,996,950,556795,542471400,00,0.00,N,5,-21,
|
|
20240617,996,1013,1023,994,651402,654544527,00,0.00,N,5,-16,
|
|
20240610,1012,1035,1050,1008,484168,494067912,00,0.00,N,5,-23,
|
|
20240603,1035,1049,1064,1035,418802,440663885,00,0.00,N,5,-14,
|
|
20240527,1049,1045,1059,1011,410940,426498594,00,0.00,N,3,0,
|
|
20240520,1049,1042,1070,1011,546695,571198463,00,0.00,N,2,8,
|
|
20240513,1041,1033,1043,1006,927438,945900546,00,0.00,N,2,16,
|
|
20240507,1025,1052,1066,1025,383762,399994261,00,0.00,N,5,-24,
|
|
20240429,1049,1032,1065,1032,485943,510382654,00,0.00,N,2,20,
|
|
20240422,1029,1021,1047,1002,508534,519634806,00,0.00,N,2,5,
|
|
20240415,1024,1027,1043,1004,651131,665396618,00,0.00,N,5,-23,
|
|
20240408,1047,1116,1123,1039,829981,891472217,00,0.00,N,5,-70,
|
|
20240401,1117,1123,1161,1100,1031156,1173167078,00,0.00,N,3,0,
|
|
20240325,1117,1128,1158,1103,989314,1118088029,00,0.00,N,5,-11,
|
|
20240318,1128,1091,1138,1084,736459,818844513,00,0.00,N,2,37,
|
|
20240311,1091,1075,1108,1073,800826,874564609,00,0.00,N,2,8,
|
|
20240304,1083,1082,1177,1063,3601287,4026250559,00,0.00,N,3,0,
|
|
20240226,1083,1100,1112,1054,736049,795244815,00,0.00,N,5,-17,
|
|
20240219,1100,1116,1134,1050,818756,911236390,00,0.00,N,5,-17,
|
|
20240213,1117,1088,1129,1085,508031,563524492,00,0.00,N,2,29,
|
|
20240205,1088,1090,1103,1060,739198,799793919,00,0.00,N,2,10,
|
|
20240129,1078,1153,1164,1075,1192734,1322776453,00,0.00,N,5,-86,
|
|
20240122,1164,1169,1200,1130,2234179,2615759621,00,0.00,N,2,14,
|
|
20240115,1150,1117,1188,1094,3722721,4260520001,00,0.00,N,2,30,
|
|
20240108,1120,1075,1229,1065,5010659,5705962687,00,0.00,N,2,45,
|
|
20240102,1075,1053,1104,1045,1545728,1664986047,00,0.00,N,2,30,
|
|
20231226,1045,1035,1120,1012,3816204,4022746158,00,0.00,N,5,-5,
|
|
20231218,1050,1024,1147,1005,11540918,12164665159,00,0.00,N,2,26,
|
|
20231211,1024,1011,1125,994,2750722,2876513033,00,0.00,N,2,20,
|
|
20231204,1004,1013,1019,980,426767,426892577,00,0.00,N,5,-10,
|
|
20231127,1014,1026,1034,970,530648,537189393,00,0.00,N,5,-12,
|
|
20231120,1026,1036,1047,1019,379909,392761299,00,0.00,N,5,-10,
|
|
20231113,1036,1010,1060,970,669398,686195255,00,0.00,N,2,32,
|
|
20231106,1004,1020,1022,981,406279,407721385,00,0.00,N,5,-6,
|
|
20231030,1010,955,1015,940,573604,555973335,00,0.00,N,2,54,
|
|
20231023,956,1007,1051,956,957843,956680765,00,0.00,N,5,-43,
|
|
20231016,999,1105,1108,990,965096,1016740028,00,0.00,N,5,-107,
|
|
20231010,1106,1063,1252,1061,2627619,3042352758,00,0.00,N,2,27,
|
|
20231004,1079,1083,1118,1067,580132,632978001,00,0.00,N,5,-26,
|
|
20230925,1105,1116,1129,1053,1032420,1125834457,00,0.00,N,5,-36,
|
|
20230918,1141,1160,1224,1124,4458341,5172864432,00,0.00,N,5,-25,
|
|
20230911,1166,1118,1269,1067,21086804,25191919846,00,0.00,N,2,48,
|
|
20230904,1118,1117,1142,1085,819920,911116829,00,0.00,N,5,-11,
|
|
20230828,1129,1083,1178,1083,2232184,2516926393,00,0.00,N,2,48,
|
|
20230821,1081,1040,1300,1040,18218238,21593458937,00,0.00,N,2,42,
|
|
20230814,1039,1042,1070,966,505630,512530575,00,0.00,N,5,-20,
|
|
20230807,1059,1090,1108,1015,912521,965640552,00,0.00,N,5,-17,
|
|
20230731,1076,1069,1198,993,3147795,3395983575,00,0.00,N,2,26,
|
|
20230724,1050,1139,1154,924,2148302,2181448503,00,0.00,N,5,-105,
|
|
20230717,1155,1213,1247,1127,1437002,1689640872,00,0.00,N,5,-66,
|
|
20230710,1221,1221,1289,1168,1910962,2352891754,00,0.00,N,3,0,
|
|
20230703,1221,1212,1380,1207,13292982,17263155581,00,0.00,N,2,9,
|
|
20230626,1212,1214,1231,1170,665627,796859179,00,0.00,N,5,-2,
|
|
20230619,1214,1215,1250,1180,1161192,1410839083,00,0.00,N,2,14,
|
|
20230612,1200,1200,1250,1161,1145268,1377002130,00,0.00,N,5,-6,
|
|
20230605,1206,1195,1220,1175,679063,810577929,00,0.00,N,2,11,
|
|
20230530,1195,1221,1279,1188,1263976,1536916926,00,0.00,N,5,-26,
|
|
20230522,1221,1252,1279,1206,2906111,3604681564,00,0.00,N,5,-2,
|
|
20230515,1223,1125,1347,1070,38024493,47171809825,00,0.00,N,2,110,
|
|
20230508,1113,1132,1174,1106,546290,621391578,00,0.00,N,5,-9,
|
|
20230502,1122,1099,1162,1083,483979,550102207,00,0.00,N,2,23,
|
|
20230424,1099,1196,1290,1061,4393529,5246283402,00,0.00,N,5,-99,
|
|
20230417,1198,1252,1365,1189,10794886,13700979032,00,0.00,N,5,-65,
|
|
20230410,1263,1062,1440,1032,37422461,48821120120,00,0.00,N,2,201,
|
|
20230403,1062,1060,1091,1029,2249771,2383319340,00,0.00,N,2,3,
|
|
20230327,1059,905,1151,892,23300057,25131867771,00,0.00,N,2,154,
|
|
20230320,905,945,958,899,448247,411967279,00,0.00,N,5,-34,
|
|
20230313,939,975,982,911,470613,443284457,00,0.00,N,5,-45,
|
|
20230306,984,1015,1020,981,692104,690948257,00,0.00,N,5,-34,
|
|
20230227,1018,1023,1027,999,339388,341794489,00,0.00,N,5,-5,
|
|
20230220,1023,1040,1064,1018,375918,390685690,00,0.00,N,5,-26,
|
|
20230213,1049,1078,1081,1029,464706,490513717,00,0.00,N,5,-29,
|
|
20230206,1078,1129,1134,1071,639209,705358084,00,0.00,N,5,-45,
|
|
20230130,1123,1115,1180,1074,2284218,2570783746,00,0.00,N,2,25,
|
|
20230125,1098,1088,1115,1088,217386,239201092,00,0.00,N,2,8,
|
|
20230116,1090,1090,1105,1075,280589,305431720,00,0.00,N,3,0,
|
|
20230109,1090,1025,1105,1020,606700,638058735,00,0.00,N,2,75,
|
|
20230102,1015,1000,1020,960,569450,561022057,00,0.00,N,2,5,
|
|
20221226,1010,990,1020,983,333297,332963716,00,0.00,N,2,18,
|
|
20221219,992,1050,1065,992,1040713,1054466909,00,0.00,N,5,-73,
|
|
20221212,1065,1095,1095,1050,506797,540732795,00,0.00,N,5,-5,
|
|
20221205,1070,1150,1170,1050,729047,808680180,00,0.00,N,5,-80,
|
|
20221128,1150,1165,1170,1130,722246,828145425,00,0.00,N,5,-15,
|
|
20221121,1165,1125,1165,1085,790285,887535820,00,0.00,N,2,40,
|
|
20221114,1125,1225,1235,1110,2041813,2345575340,00,0.00,N,5,-95,
|
|
20221107,1220,1175,1245,1175,560901,679889370,00,0.00,N,2,45,
|
|
20221031,1175,1165,1220,1150,775274,920406370,00,0.00,N,2,45,
|
|
20221024,1130,1080,1180,1075,966874,1091039255,00,0.00,N,2,70,
|
|
20221017,1060,1055,1160,1040,1523560,1661019420,00,0.00,N,5,-5,
|
|
20221011,1065,1170,1170,1020,976314,1049777040,00,0.00,N,5,-120,
|
|
20221004,1185,1095,1200,1095,815859,937945370,00,0.00,N,2,110,
|
|
20220926,1075,1270,1295,1040,1566664,1769522945,00,0.00,N,5,-225,
|
|
20220919,1300,1375,1380,1280,467371,622598245,00,0.00,N,5,-70,
|
|
20220913,1370,1400,1410,1335,539144,742141160,00,0.00,N,5,-5,
|
|
20220905,1375,1375,1410,1355,381227,526019635,00,0.00,N,5,-20,
|
|
20220829,1395,1350,1425,1350,638097,877309600,00,0.00,N,5,-5,
|
|
20220822,1400,1410,1500,1325,4217713,6031796705,00,0.00,N,5,-30,
|
|
20220816,1430,1380,1550,1370,4522820,6541737525,00,0.00,N,2,55,
|
|
20220808,1375,1370,1390,1335,636691,866796625,00,0.00,N,2,5,
|
|
20220801,1370,1360,1405,1310,978695,1331895585,00,0.00,N,2,10,
|
|
20220725,1360,1315,1360,1290,727221,966292765,00,0.00,N,2,40,
|
|
20220718,1320,1205,1405,1200,4215474,5576936565,00,0.00,N,2,130,
|
|
20220711,1190,1200,1215,1125,576542,670738725,00,0.00,N,5,-5,
|
|
20220704,1195,1175,1215,1115,434093,507977840,00,0.00,N,2,25,
|
|
20220627,1170,1210,1265,1150,737827,902781890,00,0.00,N,5,-30,
|
|
20220620,1200,1345,1345,1130,1407078,1698484210,00,0.00,N,5,-120,
|
|
20220613,1320,1460,1465,1275,1174390,1604616440,00,0.00,N,5,-175,
|
|
20220607,1495,1600,1615,1475,544772,845569775,00,0.00,N,5,-105,
|
|
20220530,1600,1570,1630,1570,509627,814591145,00,0.00,N,2,40,
|
|
20220523,1560,1625,1635,1560,908546,1443181655,00,0.00,N,5,-60,
|
|
20220516,1620,1615,1670,1590,723744,1175214385,00,0.00,N,2,40,
|
|
20220509,1580,1665,1675,1560,745950,1197084530,00,0.00,N,5,-95,
|
|
20220502,1675,1665,1710,1645,550040,922511440,00,0.00,N,5,-15,
|
|
20220425,1690,1705,1710,1620,1016023,1691478560,00,0.00,N,5,-35,
|
|
20220418,1725,1800,1810,1705,1285152,2256845840,00,0.00,N,5,-75,
|
|
20220411,1800,1780,1890,1735,4261374,7752745295,00,0.00,N,2,15,
|
|
20220404,1785,1695,1935,1665,9428514,17140456430,00,0.00,N,2,90,
|
|
20220328,1695,1660,1740,1645,2840471,4839621580,00,0.00,N,2,50,
|
|
20220321,1645,1635,1665,1605,717216,1171109970,00,0.00,N,2,5,
|
|
20220314,1640,1570,1645,1520,1066155,1686386120,00,0.00,N,2,70,
|
|
20220307,1570,1620,1620,1535,699099,1096971865,00,0.00,N,5,-50,
|
|
20220228,1620,1590,1670,1575,944982,1528046125,00,0.00,N,2,30,
|
|
20220221,1590,1600,1660,1555,1831924,2955700405,00,0.00,N,5,-25,
|
|
20220214,1615,1490,1775,1430,12305324,20063497080,00,0.00,N,2,110,
|
|
20220207,1505,1505,1540,1445,656572,979081325,00,0.00,N,2,10,
|
|
20220203,1495,1460,1495,1435,421563,616674600,00,0.00,N,2,65,
|
|
20220124,1430,1600,1605,1335,1358149,1946934520,00,0.00,N,5,-185,
|
|
20220117,1615,1605,1680,1515,848569,1345273990,00,0.00,N,2,10,
|
|
20220110,1605,1645,1650,1570,655107,1053008790,00,0.00,N,5,-30,
|
|
20220103,1635,1685,1715,1615,933370,1555362200,00,0.00,N,5,-45,
|
|
20211227,1680,1670,1695,1650,581138,970488025,00,0.00,N,2,10,
|
|
20211220,1670,1650,1700,1600,756970,1249791055,00,0.00,N,2,5,
|
|
20211213,1665,1600,1675,1590,904771,1484825240,00,0.00,N,2,75,
|
|
20211206,1590,1610,1630,1565,678799,1086835315,00,0.00,N,5,-20,
|
|
20211129,1610,1595,1620,1430,1546126,2371381445,00,0.00,N,5,-15,
|
|
20211122,1625,1720,1745,1625,956496,1620429170,00,0.00,N,5,-110,
|
|
20211115,1735,1620,1775,1610,2056235,3461462845,00,0.00,N,2,125,
|
|
20211108,1610,1675,1735,1555,1085541,1760248385,00,0.00,N,5,-80,
|
|
20211101,1690,1730,1760,1655,971604,1647891925,00,0.00,N,5,-40,
|
|
20211025,1730,1670,1820,1640,1933263,3361477120,00,0.00,N,2,60,
|
|
20211018,1670,1670,1710,1625,1020836,1711303225,00,0.00,N,2,10,
|
|
20211012,1660,1615,1660,1505,1068667,1693591090,00,0.00,N,2,70,
|
|
20211005,1590,1645,1660,1520,2540059,4039108495,00,0.00,N,5,-100,
|
|
20210927,1690,1795,1870,1655,3323633,5801337555,00,0.00,N,5,-120,
|
|
20210923,1810,1820,1855,1760,1598937,2884796515,00,0.00,N,5,-40,
|
|
20210913,1850,2040,2050,1810,6256577,11929947685,00,0.00,N,5,-195,
|
|
20210906,2045,2010,2190,1960,18213221,38099103630,00,0.00,N,2,35,
|
|
20210830,2010,1965,2100,1880,14369081,28821164040,00,0.00,N,2,55,
|
|
20210823,1955,1745,2290,1730,42299236,87198880600,00,0.00,N,2,230,
|
|
20210817,1725,1670,1850,1665,5798187,10226094075,00,0.00,N,2,30,
|
|
20210809,1695,1810,1855,1690,2180978,3885129970,00,0.00,N,5,-135,
|
|
20210802,1830,1755,1920,1700,5072501,9170186665,00,0.00,N,2,75,
|
|
20210726,1755,1675,1780,1660,2201809,3793974250,00,0.00,N,2,80,
|
|
20210719,1675,1665,1700,1595,1308504,2153021310,00,0.00,N,2,10,
|
|
20210712,1665,1665,1730,1625,1217001,2064920290,00,0.00,N,5,-5,
|