192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1353,1366,1520,1179,40894453,56634286011,00,0.00,N,5,-40,
|
|
20250217,1393,1135,1594,1134,104013113,149063157010,00,0.00,N,2,235,
|
|
20250210,1158,935,1499,920,31527757,41921327623,00,0.00,N,2,221,
|
|
20250203,937,969,972,912,166976,156173479,00,0.00,N,5,-35,
|
|
20250131,972,956,980,951,47993,46605482,00,0.00,N,2,6,
|
|
20250120,966,975,1018,949,153122,149745781,00,0.00,N,5,-9,
|
|
20250113,975,998,1001,950,170093,166020929,00,0.00,N,5,-24,
|
|
20250106,999,972,1016,965,269283,265465916,00,0.00,N,2,27,
|
|
20241230,972,905,989,890,195235,185335616,00,0.00,N,2,68,
|
|
20241223,904,968,997,898,474636,448715568,00,0.00,N,5,-68,
|
|
20241216,972,1021,1155,969,1974610,2140545549,00,0.00,N,5,-42,
|
|
20241209,1014,862,1075,801,2256570,2201757126,00,0.00,N,2,149,
|
|
20241202,865,892,1057,848,5836386,5722890121,00,0.00,N,5,-27,
|
|
20241125,892,888,914,881,170934,153642148,00,0.00,N,2,3,
|
|
20241118,889,860,900,860,222313,193928729,00,0.00,N,2,25,
|
|
20241111,864,1000,1006,825,1270367,1161926246,00,0.00,N,5,-136,
|
|
20241104,1000,984,1010,978,268542,268098375,00,0.00,N,2,14,
|
|
20241028,986,989,1016,983,343986,342594573,00,0.00,N,5,-3,
|
|
20241021,989,1030,1030,989,444514,444773231,00,0.00,N,5,-41,
|
|
20241014,1030,1049,1053,1030,127205,132512696,00,0.00,N,5,-14,
|
|
20241007,1044,1044,1060,1039,157270,164464741,00,0.00,N,2,1,
|
|
20240930,1043,1059,1069,1035,149226,155777168,00,0.00,N,5,-20,
|
|
20240923,1063,1057,1097,1045,117986,125390819,00,0.00,N,2,5,
|
|
20240919,1058,1022,1070,1022,54465,56753042,00,0.00,N,2,36,
|
|
20240909,1022,988,1031,982,266449,266097655,00,0.00,N,2,26,
|
|
20240902,996,1100,1100,995,536844,555972007,00,0.00,N,5,-98,
|
|
20240826,1094,1095,1110,1088,132963,145834777,00,0.00,N,5,-1,
|
|
20240819,1095,1106,1109,1086,146736,160519597,00,0.00,N,5,-9,
|
|
20240812,1104,1070,1120,1070,193291,210403303,00,0.00,N,2,26,
|
|
20240805,1078,1130,1130,975,702319,736205696,00,0.00,N,5,-55,
|
|
20240729,1133,1148,1177,1132,286935,329922439,00,0.00,N,5,-16,
|
|
20240722,1149,1182,1190,1135,378550,437305938,00,0.00,N,5,-33,
|
|
20240715,1182,1178,1190,1165,327357,386062310,00,0.00,N,3,0,
|
|
20240708,1182,1155,1350,1154,4698945,5922418882,00,0.00,N,2,24,
|
|
20240701,1158,1171,1189,1153,262687,307033938,00,0.00,N,5,-15,
|
|
20240624,1173,1218,1219,1170,559863,668051022,00,0.00,N,5,-47,
|
|
20240617,1220,1252,1268,1220,275811,340057659,00,0.00,N,5,-36,
|
|
20240610,1256,1239,1270,1232,260962,325140027,00,0.00,N,2,17,
|
|
20240603,1239,1263,1360,1211,903771,1131819274,00,0.00,N,5,-23,
|
|
20240527,1262,1292,1305,1255,353765,451408345,00,0.00,N,5,-34,
|
|
20240520,1296,1292,1308,1269,295526,379816358,00,0.00,N,2,4,
|
|
20240513,1292,1350,1356,1292,304447,403056907,00,0.00,N,5,-63,
|
|
20240507,1355,1274,1358,1266,429629,566012601,00,0.00,N,2,81,
|
|
20240429,1274,1276,1330,1259,202436,259343766,00,0.00,N,5,-1,
|
|
20240422,1275,1250,1285,1250,223083,281867549,00,0.00,N,2,17,
|
|
20240415,1258,1293,1294,1250,341782,433583544,00,0.00,N,5,-36,
|
|
20240408,1294,1321,1355,1286,243039,317486526,00,0.00,N,5,-27,
|
|
20240401,1321,1330,1399,1312,526170,704989876,00,0.00,N,5,-1,
|
|
20240325,1322,1351,1355,1316,254232,338774555,00,0.00,N,5,-29,
|
|
20240318,1351,1343,1387,1331,287303,387000882,00,0.00,N,2,15,
|
|
20240311,1336,1317,1359,1314,397008,528863802,00,0.00,N,2,9,
|
|
20240304,1327,1415,1441,1317,843986,1171268799,00,0.00,N,5,-69,
|
|
20240226,1396,1393,1416,1335,301956,418675692,00,0.00,N,2,3,
|
|
20240219,1393,1386,1447,1378,808286,1135768253,00,0.00,N,5,-2,
|
|
20240213,1395,1338,1438,1325,1263218,1754726738,00,0.00,N,2,85,
|
|
20240205,1310,1347,1347,1294,180559,236535459,00,0.00,N,5,-5,
|
|
20240129,1315,1340,1340,1250,604707,784099373,00,0.00,N,5,-16,
|
|
20240122,1331,1348,1429,1322,582816,794213604,00,0.00,N,5,-4,
|
|
20240115,1335,1385,1400,1300,551184,742209639,00,0.00,N,5,-50,
|
|
20240108,1385,1430,1540,1384,2866647,4184590560,00,0.00,N,5,-26,
|
|
20240102,1411,1400,1433,1374,225417,313957745,00,0.00,N,2,8,
|
|
20231226,1403,1386,1424,1369,381107,530564382,00,0.00,N,2,18,
|
|
20231218,1385,1318,1403,1289,930940,1258730344,00,0.00,N,2,63,
|
|
20231211,1322,1317,1327,1290,428921,561935123,00,0.00,N,2,6,
|
|
20231204,1316,1277,1353,1262,942943,1244707599,00,0.00,N,2,41,
|
|
20231127,1275,1254,1418,1203,2473876,3332345706,00,0.00,N,2,20,
|
|
20231120,1255,1233,1262,1225,177683,221740806,00,0.00,N,2,22,
|
|
20231113,1233,1204,1242,1199,159807,194267822,00,0.00,N,2,22,
|
|
20231106,1211,1221,1269,1201,310082,382894401,00,0.00,N,5,-10,
|
|
20231030,1221,1112,1230,1112,337424,389596932,00,0.00,N,2,83,
|
|
20231023,1138,1136,1235,1120,429406,498709737,00,0.00,N,5,-19,
|
|
20231016,1157,1236,1240,1157,293739,353226259,00,0.00,N,5,-86,
|
|
20231010,1243,1260,1279,1232,174883,219726536,00,0.00,N,5,-15,
|
|
20231004,1258,1223,1275,1200,311849,382582156,00,0.00,N,2,8,
|
|
20230925,1250,1291,1415,1201,1444455,1879018402,00,0.00,N,5,-72,
|
|
20230918,1322,1365,1423,1310,542003,740871838,00,0.00,N,5,-50,
|
|
20230911,1372,1357,1372,1310,457912,614527905,00,0.00,N,2,16,
|
|
20230904,1356,1391,1445,1340,474992,657293823,00,0.00,N,5,-28,
|
|
20230828,1384,1365,1472,1364,504853,710435980,00,0.00,N,2,21,
|
|
20230821,1363,1366,1425,1325,503985,688171844,00,0.00,N,2,2,
|
|
20230814,1361,1484,1490,1340,520266,733306908,00,0.00,N,5,-130,
|
|
20230807,1491,1490,1537,1450,644379,967318664,00,0.00,N,2,1,
|
|
20230731,1490,1433,1605,1401,1199428,1795881884,00,0.00,N,2,70,
|
|
20230724,1420,1483,1486,1306,1072469,1479842529,00,0.00,N,5,-62,
|
|
20230717,1482,1542,1545,1469,424785,635347172,00,0.00,N,5,-54,
|
|
20230710,1536,1485,1554,1460,464721,701544098,00,0.00,N,2,37,
|
|
20230703,1499,1583,1583,1484,464436,712242850,00,0.00,N,5,-68,
|
|
20230626,1567,1565,1610,1536,388522,610722776,00,0.00,N,5,-22,
|
|
20230619,1589,1598,1618,1560,375742,598824764,00,0.00,N,5,-1,
|
|
20230612,1590,1620,1635,1570,548783,876487875,00,0.00,N,5,-30,
|
|
20230605,1620,1614,1638,1601,342808,555304664,00,0.00,N,2,7,
|
|
20230530,1613,1615,1635,1588,286993,461754747,00,0.00,N,5,-2,
|
|
20230522,1615,1634,1643,1602,440534,713974985,00,0.00,N,5,-10,
|
|
20230515,1625,1590,1630,1560,488777,776417793,00,0.00,N,2,35,
|
|
20230508,1590,1623,1665,1582,614564,994260735,00,0.00,N,5,-41,
|
|
20230502,1631,1613,1687,1613,452935,741736229,00,0.00,N,2,18,
|
|
20230424,1613,1710,1737,1600,847727,1392421563,00,0.00,N,5,-112,
|
|
20230417,1725,1809,1828,1722,754094,1344284398,00,0.00,N,5,-93,
|
|
20230410,1818,1800,1836,1758,759102,1365842825,00,0.00,N,2,2,
|
|
20230403,1816,1835,1880,1800,722927,1327876170,00,0.00,N,5,-37,
|
|
20230327,1853,1802,1900,1744,654234,1190743734,00,0.00,N,2,41,
|
|
20230320,1812,1813,1867,1741,657580,1185790881,00,0.00,N,5,-21,
|
|
20230313,1833,1800,1839,1700,1169771,2065654441,00,0.00,N,2,9,
|
|
20230306,1824,1927,1976,1821,957718,1810681475,00,0.00,N,5,-124,
|
|
20230227,1948,1916,1952,1820,1070907,2044844773,00,0.00,N,2,27,
|
|
20230220,1921,1997,2045,1916,2336876,4650277759,00,0.00,N,5,-72,
|
|
20230213,1993,2030,2165,1950,10568731,21807893996,00,0.00,N,5,-32,
|
|
20230206,2025,1829,2350,1820,46763710,99739018523,00,0.00,N,2,196,
|
|
20230130,1829,1792,1859,1766,1390438,2524248961,00,0.00,N,2,37,
|
|
20230125,1792,1765,1807,1761,593380,1060555261,00,0.00,N,2,37,
|
|
20230116,1755,1725,1805,1720,1251672,2209011775,00,0.00,N,2,50,
|
|
20230109,1705,1710,1950,1680,4293858,7713968205,00,0.00,N,5,-10,
|
|
20230102,1715,1640,1725,1550,928282,1517779720,00,0.00,N,2,60,
|
|
20221226,1655,1710,1720,1605,668519,1100653820,00,0.00,N,5,-65,
|
|
20221219,1720,1775,1845,1650,1063250,1872518015,00,0.00,N,5,-60,
|
|
20221212,1780,1750,1810,1700,652015,1149883145,00,0.00,N,2,45,
|
|
20221205,1735,1790,1810,1665,582124,1008388920,00,0.00,N,5,-65,
|
|
20221128,1800,1790,1800,1710,543501,958895725,00,0.00,N,5,-5,
|
|
20221121,1805,1785,1810,1700,752074,1320977740,00,0.00,N,2,15,
|
|
20221114,1790,1855,1895,1790,1364174,2526146835,00,0.00,N,5,-65,
|
|
20221107,1855,1795,1875,1790,1160493,2131678125,00,0.00,N,2,70,
|
|
20221031,1785,1800,1880,1750,1326178,2402192150,00,0.00,N,2,25,
|
|
20221024,1760,1735,1890,1710,3067207,5545423440,00,0.00,N,2,50,
|
|
20221017,1710,1640,1815,1620,1490663,2569744730,00,0.00,N,2,55,
|
|
20221011,1655,1790,1830,1585,2146974,3614557165,00,0.00,N,5,-155,
|
|
20221004,1810,1780,1840,1700,1000467,1781376030,00,0.00,N,2,60,
|
|
20220926,1750,1880,1915,1670,2773871,4938403755,00,0.00,N,5,-200,
|
|
20220919,1950,2205,2220,1925,3080189,6357489690,00,0.00,N,5,-250,
|
|
20220913,2200,2350,2390,2180,4006030,9224322380,00,0.00,N,5,-140,
|
|
20220905,2340,2110,2655,2095,44771665,110526552890,00,0.00,N,2,205,
|
|
20220829,2135,2180,2235,2120,1480104,3230198060,00,0.00,N,5,-125,
|
|
20220822,2260,2350,2465,2180,7185523,16825406330,00,0.00,N,5,-115,
|
|
20220816,2375,2390,2455,2350,2446424,5885272055,00,0.00,N,5,-20,
|
|
20220808,2395,2425,2590,2305,7161789,17630443805,00,0.00,N,5,-35,
|
|
20220801,2430,2470,2515,2390,2443887,6015205665,00,0.00,N,5,-45,
|
|
20220725,2475,2385,2545,2315,10174827,24967131245,00,0.00,N,2,30,
|
|
20220718,2445,2200,2565,2165,15062803,36440651175,00,0.00,N,2,270,
|
|
20220711,2175,2575,2580,2145,5451531,12874819510,00,0.00,N,5,-405,
|
|
20220704,2580,2485,2660,2315,14875281,37488875140,00,0.00,N,2,85,
|
|
20220627,2495,2725,3880,2480,79991215,244563668205,00,0.00,N,5,-180,
|
|
20220620,2675,2680,2770,2405,24841965,63903447955,00,0.00,N,5,-45,
|
|
20220613,2720,2270,3705,2090,133882184,437292989815,00,0.00,N,2,390,
|
|
20220607,2330,2415,2440,2270,427320,1005372525,00,0.00,N,5,-95,
|
|
20220530,2425,2420,2445,2395,244405,590571585,00,0.00,N,2,15,
|
|
20220523,2410,2465,2520,2370,463110,1121355430,00,0.00,N,5,-5,
|
|
20220516,2415,2545,2580,2370,1020385,2524790710,00,0.00,N,5,-135,
|
|
20220509,2550,2640,2875,2515,4364214,11992799585,00,0.00,N,5,-130,
|
|
20220502,2680,2540,2700,2495,1013637,2672954810,00,0.00,N,2,135,
|
|
20220425,2545,2560,2600,2460,637998,1611658315,00,0.00,N,5,-40,
|
|
20220418,2585,2510,2665,2505,598199,1543610895,00,0.00,N,2,45,
|
|
20220411,2540,2600,2655,2500,553217,1422911640,00,0.00,N,5,-100,
|
|
20220404,2640,2850,2855,2575,1286432,3540001515,00,0.00,N,5,-140,
|
|
20220328,2780,2710,2835,2675,1379340,3802853085,00,0.00,N,2,70,
|
|
20220321,2710,2715,2760,2655,1159021,3138014635,00,0.00,N,2,10,
|
|
20220314,2700,2610,2720,2550,1026353,2696892845,00,0.00,N,2,115,
|
|
20220307,2585,2505,2585,2400,593844,1484221745,00,0.00,N,2,30,
|
|
20220228,2555,2370,2590,2370,880679,2201206350,00,0.00,N,2,185,
|
|
20220221,2370,2485,2565,2315,849510,2068746265,00,0.00,N,5,-140,
|
|
20220214,2510,2480,2525,2305,907700,2201643030,00,0.00,N,5,-40,
|
|
20220207,2550,2505,2625,2435,890185,2250385120,00,0.00,N,2,95,
|
|
20220203,2455,2375,2475,2375,295478,721530460,00,0.00,N,2,95,
|
|
20220124,2360,2675,2750,2225,1723232,4183883995,00,0.00,N,5,-260,
|
|
20220117,2620,2730,2880,2495,3316511,8981753725,00,0.00,N,5,-110,
|
|
20220110,2730,2805,2945,2670,2302332,6411870615,00,0.00,N,5,-75,
|
|
20220103,2805,2650,2950,2650,2872237,8064159555,00,0.00,N,2,130,
|
|
20211227,2675,2670,2735,2630,587584,1571691600,00,0.00,N,2,45,
|
|
20211220,2630,2615,2650,2485,833674,2151515335,00,0.00,N,5,-15,
|
|
20211213,2645,2655,2685,2510,627629,1648194250,00,0.00,N,5,-10,
|
|
20211206,2655,2550,2730,2530,791069,2083376565,00,0.00,N,2,55,
|
|
20211129,2600,2510,2620,2315,1510583,3731516315,00,0.00,N,5,-20,
|
|
20211122,2620,2810,2835,2575,1338095,3625826635,00,0.00,N,5,-205,
|
|
20211115,2825,2895,3035,2770,1811080,5239859085,00,0.00,N,5,-95,
|
|
20211108,2920,2795,3150,2770,6257574,18882415315,00,0.00,N,2,140,
|
|
20211101,2780,2880,2990,2750,1669213,4779198220,00,0.00,N,5,-115,
|
|
20211025,2895,3050,3100,2820,2129227,6309334340,00,0.00,N,5,-160,
|
|
20211018,3055,3005,3445,2890,12041324,38270516770,00,0.00,N,2,90,
|
|
20211012,2965,2850,3000,2730,1715002,4913497290,00,0.00,N,2,115,
|
|
20211005,2850,2780,2880,2505,1545783,4238571805,00,0.00,N,2,50,
|
|
20210927,2800,3055,3115,2745,1489712,4367327600,00,0.00,N,5,-255,
|
|
20210923,3055,3130,3130,3030,436183,1335451730,00,0.00,N,5,-75,
|
|
20210913,3130,3200,3270,3090,1056964,3348112115,00,0.00,N,5,-105,
|
|
20210906,3235,3430,3660,3170,3098664,10537206800,00,0.00,N,5,-185,
|
|
20210830,3420,3275,3435,3200,1142165,3789782160,00,0.00,N,2,140,
|
|
20210823,3280,3000,3480,2995,1880758,6096919710,00,0.00,N,2,285,
|
|
20210817,2995,3335,3595,2990,3152123,10353303840,00,0.00,N,5,-330,
|
|
20210809,3325,3710,3715,3220,3084744,10702882190,00,0.00,N,5,-340,
|
|
20210802,3665,4085,4185,3535,5678883,21488616555,00,0.00,N,5,-405,
|
|
20210726,4070,4290,4360,4070,6810305,28805163870,00,0.00,N,5,-150,
|
|
20210719,4220,4105,4230,3980,2957279,12166194285,00,0.00,N,2,115,
|
|
20210712,4105,4015,4260,4015,2463985,10190486980,00,0.00,N,2,90,
|