192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,870,862,876,852,337095,291402831,00,0.00,N,3,0,
|
|
20250217,870,836,883,828,730620,621791162,00,0.00,N,2,35,
|
|
20250210,835,860,869,830,706516,597729356,00,0.00,N,5,-40,
|
|
20250203,875,886,886,830,622575,530171414,00,0.00,N,5,-12,
|
|
20250131,887,895,908,876,130155,115710497,00,0.00,N,5,-8,
|
|
20250120,895,890,907,876,442175,395150888,00,0.00,N,2,5,
|
|
20250113,890,871,904,854,852914,744430336,00,0.00,N,2,19,
|
|
20250106,871,881,888,851,466796,405167959,00,0.00,N,5,-1,
|
|
20241230,872,835,874,816,540993,455458489,00,0.00,N,2,37,
|
|
20241223,835,818,878,818,364952,309296751,00,0.00,N,2,17,
|
|
20241216,818,863,885,807,594518,502093789,00,0.00,N,5,-43,
|
|
20241209,861,808,870,761,1135562,918864621,00,0.00,N,2,49,
|
|
20241202,812,866,879,785,962415,807997768,00,0.00,N,5,-61,
|
|
20241125,873,865,887,860,403493,352461983,00,0.00,N,2,8,
|
|
20241118,865,901,901,861,499405,437693963,00,0.00,N,5,-17,
|
|
20241111,882,931,931,840,1145818,993562165,00,0.00,N,5,-46,
|
|
20241104,928,904,949,904,713573,655050665,00,0.00,N,2,24,
|
|
20241028,904,902,950,894,559376,508776786,00,0.00,N,2,1,
|
|
20241021,903,962,976,900,608153,568648028,00,0.00,N,5,-63,
|
|
20241014,966,991,1008,966,669175,661647469,00,0.00,N,5,-27,
|
|
20241007,993,1021,1045,990,915575,927741582,00,0.00,N,5,-15,
|
|
20240930,1008,1068,1068,995,772142,786384749,00,0.00,N,5,-43,
|
|
20240923,1051,988,1065,986,2119517,2184449755,00,0.00,N,2,57,
|
|
20240919,994,1004,1015,974,416341,413294049,00,0.00,N,5,-3,
|
|
20240909,997,980,1050,962,2130299,2136857230,00,0.00,N,2,17,
|
|
20240902,980,977,1040,959,1903440,1896212552,00,0.00,N,2,9,
|
|
20240826,971,969,1049,925,3175650,3122850088,00,0.00,N,2,4,
|
|
20240819,967,989,1027,954,1493263,1485481874,00,0.00,N,5,-21,
|
|
20240812,988,950,1027,916,3150628,3115385192,00,0.00,N,2,34,
|
|
20240805,954,966,966,808,2790321,2532651420,00,0.00,N,5,-18,
|
|
20240729,972,942,1194,942,16854091,18033505028,00,0.00,N,2,21,
|
|
20240722,951,976,1010,935,1212419,1177282068,00,0.00,N,5,-25,
|
|
20240715,976,992,1013,955,1848224,1817383673,00,0.00,N,5,-16,
|
|
20240708,992,1026,1075,972,2771876,2839602906,00,0.00,N,5,-44,
|
|
20240701,1036,1165,1254,1015,8271541,9408637903,00,0.00,N,5,-129,
|
|
20240624,1165,1227,1242,1101,10312952,12076787808,00,0.00,N,5,-46,
|
|
20240617,1211,1134,1325,1077,67782580,83498801113,00,0.00,N,2,31,
|
|
20240610,1180,1046,1349,1005,65443267,79224238074,00,0.00,N,2,145,
|
|
20240603,1035,1362,1392,1025,34323204,42274342637,00,0.00,N,5,-265,
|
|
20240527,1300,981,1300,910,62000715,75454581889,00,0.00,N,2,319,
|
|
20240520,981,991,1086,959,5141526,5229799005,00,0.00,N,5,-10,
|
|
20240513,991,975,1041,971,3010830,3021395921,00,0.00,N,2,20,
|
|
20240507,971,950,993,932,2273662,2190622860,00,0.00,N,2,20,
|
|
20240429,951,900,990,899,3213160,3055102747,00,0.00,N,2,54,
|
|
20240422,897,891,935,891,2042441,1869987771,00,0.00,N,2,6,
|
|
20240415,891,905,915,863,3446340,3052655494,00,0.00,N,5,-24,
|
|
20240408,915,992,995,900,6021030,5629502782,00,0.00,N,5,-35,
|
|
20240401,950,857,1341,842,59560132,69138814899,00,0.00,N,2,101,
|
|
20240325,849,869,870,847,372266,319988320,00,0.00,N,5,-20,
|
|
20240318,869,845,874,839,378075,322044033,00,0.00,N,2,23,
|
|
20240311,846,841,851,838,232626,196259108,00,0.00,N,2,4,
|
|
20240304,842,866,873,833,415497,351383521,00,0.00,N,5,-30,
|
|
20240226,872,884,892,860,190613,165830507,00,0.00,N,5,-4,
|
|
20240219,876,895,912,872,266247,237683034,00,0.00,N,5,-19,
|
|
20240213,895,870,925,830,593497,522851323,00,0.00,N,2,25,
|
|
20240205,870,887,892,865,191717,167572907,00,0.00,N,5,-8,
|
|
20240129,878,900,900,865,372049,329004703,00,0.00,N,5,-13,
|
|
20240122,891,924,924,891,390141,352055475,00,0.00,N,5,-24,
|
|
20240115,915,927,930,900,297831,271439973,00,0.00,N,5,-21,
|
|
20240108,936,912,942,911,303257,279785170,00,0.00,N,2,23,
|
|
20240102,913,906,920,901,398735,362503815,00,0.00,N,5,-3,
|
|
20231226,916,950,950,910,514991,475994743,00,0.00,N,5,-34,
|
|
20231218,950,939,952,933,333163,313186542,00,0.00,N,2,11,
|
|
20231211,939,967,968,935,459580,436971367,00,0.00,N,5,-29,
|
|
20231204,968,965,983,940,521331,495448634,00,0.00,N,2,2,
|
|
20231127,966,992,1003,958,614457,595464820,00,0.00,N,5,-25,
|
|
20231120,991,978,1004,968,499746,492707019,00,0.00,N,2,13,
|
|
20231113,978,999,1015,969,897260,887756323,00,0.00,N,5,-20,
|
|
20231106,998,1069,1073,998,583487,606992500,00,0.00,N,5,-64,
|
|
20231030,1062,1013,1074,1000,847565,885657360,00,0.00,N,2,50,
|
|
20231023,1012,943,1060,902,857799,859431787,00,0.00,N,2,62,
|
|
20231016,950,1002,1088,936,827990,834790662,00,0.00,N,5,-52,
|
|
20231010,1002,1002,1019,975,409024,406988793,00,0.00,N,2,10,
|
|
20231004,992,1000,1013,964,359572,353753605,00,0.00,N,5,-8,
|
|
20230925,1000,1016,1026,973,401313,399747538,00,0.00,N,5,-14,
|
|
20230918,1014,1103,1106,1002,704216,743884737,00,0.00,N,5,-89,
|
|
20230911,1103,1087,1139,1062,793684,871632331,00,0.00,N,2,16,
|
|
20230904,1087,1137,1139,1060,926569,1017928554,00,0.00,N,5,-50,
|
|
20230828,1137,1170,1198,1124,2516944,2913641722,00,0.00,N,5,-9,
|
|
20230821,1146,1080,1163,1041,3216235,3565840110,00,0.00,N,2,61,
|
|
20230814,1085,1122,1199,1043,8379115,9437074249,00,0.00,N,5,-37,
|
|
20230807,1122,961,1319,944,17443219,20561645715,00,0.00,N,2,162,
|
|
20230731,960,970,992,941,303740,293578744,00,0.00,N,5,-10,
|
|
20230724,970,1004,1013,881,1126186,1061630686,00,0.00,N,5,-50,
|
|
20230717,1020,1051,1086,1013,409259,422871740,00,0.00,N,5,-31,
|
|
20230710,1051,1061,1082,1046,381724,403350724,00,0.00,N,5,-14,
|
|
20230703,1065,1101,1107,1051,470484,510082024,00,0.00,N,5,-25,
|
|
20230626,1090,1072,1101,1059,501130,540231892,00,0.00,N,2,13,
|
|
20230619,1077,1090,1099,1059,540950,580418619,00,0.00,N,5,-12,
|
|
20230612,1089,1131,1134,1068,682845,745351943,00,0.00,N,5,-34,
|
|
20230605,1123,1113,1136,1100,448821,501857491,00,0.00,N,2,18,
|
|
20230530,1105,1113,1120,1100,274305,304135126,00,0.00,N,5,-8,
|
|
20230522,1113,1121,1124,1103,519256,576219481,00,0.00,N,5,-1,
|
|
20230515,1114,1105,1125,1075,530748,581156374,00,0.00,N,2,9,
|
|
20230508,1105,1074,1165,1060,1879723,2107687113,00,0.00,N,2,31,
|
|
20230502,1074,1069,1095,1051,235200,251486671,00,0.00,N,2,5,
|
|
20230424,1069,1128,1131,1050,662401,720791244,00,0.00,N,5,-59,
|
|
20230417,1128,1161,1222,1128,1574230,1842216109,00,0.00,N,5,-33,
|
|
20230410,1161,1189,1189,1102,1027928,1180042674,00,0.00,N,5,-21,
|
|
20230403,1182,1159,1200,1150,591068,692604723,00,0.00,N,2,23,
|
|
20230327,1159,1155,1193,1120,544387,632654242,00,0.00,N,2,16,
|
|
20230320,1143,1219,1230,1134,524030,617600417,00,0.00,N,5,-68,
|
|
20230313,1211,1180,1250,1112,867734,1007110818,00,0.00,N,5,-9,
|
|
20230306,1220,1289,1294,1219,725759,912531706,00,0.00,N,5,-69,
|
|
20230227,1289,1245,1291,1224,560116,704727431,00,0.00,N,2,42,
|
|
20230220,1247,1306,1309,1245,762181,965625900,00,0.00,N,5,-69,
|
|
20230213,1316,1352,1356,1241,1200412,1564537396,00,0.00,N,5,-36,
|
|
20230206,1352,1378,1411,1345,1414893,1949575561,00,0.00,N,5,-26,
|
|
20230130,1378,1385,1425,1305,2532236,3488339257,00,0.00,N,5,-7,
|
|
20230125,1385,1395,1429,1366,1620042,2253528648,00,0.00,N,5,-15,
|
|
20230116,1400,1415,1500,1360,8702442,12405869990,00,0.00,N,2,10,
|
|
20230109,1390,1360,1430,1325,4413255,6104866740,00,0.00,N,2,70,
|
|
20230102,1320,1305,1340,1185,3736453,4728889465,00,0.00,N,2,40,
|
|
20221226,1280,1305,1490,1250,16991123,23732590960,00,0.00,N,5,-25,
|
|
20221219,1305,1375,1430,1290,5223346,7148214660,00,0.00,N,5,-75,
|
|
20221212,1380,1380,1495,1305,9888191,13933966680,00,0.00,N,5,-30,
|
|
20221205,1410,1165,1585,1155,69710376,101219592435,00,0.00,N,2,265,
|
|
20221128,1145,1085,1180,1055,2107536,2373849895,00,0.00,N,2,60,
|
|
20221121,1085,1115,1115,1045,364200,389500575,00,0.00,N,5,-20,
|
|
20221114,1105,1110,1160,1085,742438,833845285,00,0.00,N,5,-5,
|
|
20221107,1110,1055,1130,1035,1050121,1141138970,00,0.00,N,2,65,
|
|
20221031,1045,1060,1075,1015,714924,749332065,00,0.00,N,5,-5,
|
|
20221024,1050,1020,1195,1015,3136636,3465814675,00,0.00,N,2,35,
|
|
20221017,1015,991,1065,975,457950,469035823,00,0.00,N,2,22,
|
|
20221011,993,1080,1080,960,817944,814679974,00,0.00,N,5,-87,
|
|
20221004,1080,1100,1145,1070,813554,893554870,00,0.00,N,5,-5,
|
|
20220926,1085,1130,1220,1000,3610656,4035511205,00,0.00,N,5,-65,
|
|
20220919,1150,1210,1260,1135,895609,1063391985,00,0.00,N,5,-70,
|
|
20220913,1220,1220,1265,1195,408377,503936715,00,0.00,N,2,10,
|
|
20220905,1210,1240,1260,1180,378745,460131225,00,0.00,N,5,-35,
|
|
20220829,1245,1250,1295,1225,590063,741157475,00,0.00,N,5,-50,
|
|
20220822,1295,1295,1330,1245,586213,749159710,00,0.00,N,5,-15,
|
|
20220816,1310,1410,1430,1290,924856,1237745730,00,0.00,N,5,-100,
|
|
20220808,1410,1415,1415,1365,513476,715710395,00,0.00,N,5,-5,
|
|
20220801,1415,1405,1425,1345,542568,756807915,00,0.00,N,2,20,
|
|
20220725,1395,1365,1415,1330,817592,1129252090,00,0.00,N,2,40,
|
|
20220718,1355,1300,1380,1300,668245,898018380,00,0.00,N,2,55,
|
|
20220711,1300,1345,1365,1265,702448,910459200,00,0.00,N,5,-50,
|
|
20220704,1350,1255,1375,1205,703864,920429700,00,0.00,N,2,100,
|
|
20220627,1250,1275,1365,1235,803412,1047040225,00,0.00,N,5,-25,
|
|
20220620,1275,1395,1395,1170,1894449,2378856575,00,0.00,N,5,-120,
|
|
20220613,1395,1550,1550,1325,1937893,2774562175,00,0.00,N,5,-195,
|
|
20220607,1590,1670,1680,1575,750332,1215475440,00,0.00,N,5,-100,
|
|
20220530,1690,1640,1690,1635,901353,1502674935,00,0.00,N,2,60,
|
|
20220523,1630,1610,1660,1540,1224958,1973840825,00,0.00,N,2,35,
|
|
20220516,1595,1710,1750,1530,3112732,5060343100,00,0.00,N,5,-90,
|
|
20220509,1685,1825,1855,1635,3180149,5467474695,00,0.00,N,5,-170,
|
|
20220502,1855,2010,2060,1815,5058052,9921176995,00,0.00,N,5,-185,
|
|
20220425,2040,1835,2150,1835,28967295,58594382500,00,0.00,N,2,150,
|
|
20220418,1890,1905,1950,1825,3307126,6263204415,00,0.00,N,5,-15,
|
|
20220411,1905,1830,2000,1780,9406460,17666072220,00,0.00,N,2,115,
|
|
20220404,1790,1820,1935,1750,7774456,14498880910,00,0.00,N,3,0,
|
|
20220328,1790,1685,1845,1675,4826837,8552629015,00,0.00,N,2,90,
|
|
20220321,1700,1720,1750,1680,2157672,3698747910,00,0.00,N,5,-5,
|
|
20220314,1705,1720,1740,1645,2249937,3823682380,00,0.00,N,5,-25,
|
|
20220307,1730,1735,1740,1615,1557567,2624514445,00,0.00,N,5,-5,
|
|
20220228,1735,1685,1785,1685,2905343,5024928355,00,0.00,N,2,30,
|
|
20220221,1705,1705,1775,1630,4402520,7542316680,00,0.00,N,5,-30,
|
|
20220214,1735,1620,1800,1560,9052956,15539864765,00,0.00,N,2,90,
|
|
20220207,1645,1620,1725,1600,5530166,9199031185,00,0.00,N,2,30,
|
|
20220203,1615,1480,1640,1480,946905,1492963210,00,0.00,N,2,135,
|
|
20220124,1480,1650,1685,1395,2626293,3978820745,00,0.00,N,5,-175,
|
|
20220117,1655,1655,1730,1515,5112001,8332299860,00,0.00,N,2,5,
|
|
20220110,1650,1680,1770,1595,5425243,9080076895,00,0.00,N,5,-20,
|
|
20220103,1670,1530,1940,1530,10540063,18347430630,00,0.00,N,2,140,
|
|
20211227,1530,1520,1610,1510,986166,1528245795,00,0.00,N,2,10,
|
|
20211220,1520,1500,1575,1445,1237624,1873943235,00,0.00,N,2,10,
|
|
20211213,1510,1530,1545,1490,783468,1187699040,00,0.00,N,5,-20,
|
|
20211206,1530,1515,1555,1490,673536,1030219335,00,0.00,N,2,15,
|
|
20211129,1515,1415,1540,1355,1760852,2573401000,00,0.00,N,2,35,
|
|
20211122,1480,1585,1595,1475,1140454,1763126450,00,0.00,N,5,-105,
|
|
20211115,1585,1680,1705,1550,1315654,2123929490,00,0.00,N,5,-85,
|
|
20211108,1670,1670,1745,1550,1600173,2641494710,00,0.00,N,5,-5,
|
|
20211101,1675,1760,1835,1655,2115823,3678658325,00,0.00,N,5,-100,
|
|
20211025,1775,1815,1880,1750,3842391,6931618895,00,0.00,N,5,-140,
|
|
20211018,1915,2015,2065,1890,1213146,2380660260,00,0.00,N,5,-85,
|
|
20211012,2000,1885,2030,1860,690681,1337920885,00,0.00,N,2,125,
|
|
20211005,1875,1970,1970,1815,1203954,2276777235,00,0.00,N,5,-105,
|
|
20210927,1980,2140,2155,1885,2801980,5676626660,00,0.00,N,5,-190,
|
|
20210923,2170,2465,2775,2165,10032978,25131222690,00,0.00,N,5,-320,
|
|
20210913,2490,2215,2780,2094,28595081,73696407860,00,0.00,N,2,280,
|
|
20210906,2210,2212,2235,2072,7498670,16119262625,00,0.00,N,2,20,
|
|
20210830,2190,1789,2477,1777,66028371,148958795880,00,0.00,N,2,413,
|
|
20210823,1777,1651,1814,1601,973452,1695939695,00,0.00,N,2,143,
|
|
20210817,1634,1962,1979,1624,3121733,5552278260,00,0.00,N,5,-365,
|
|
20210809,1999,2022,2044,1929,1022915,2048191650,00,0.00,N,5,-43,
|
|
20210802,2042,1962,2052,1962,714425,1430902305,00,0.00,N,2,63,
|
|
20210726,1979,2007,2032,1977,1025944,2050491410,00,0.00,N,5,-25,
|
|
20210719,2004,2042,2062,1992,1265289,2562463230,00,0.00,N,5,-68,
|
|
20210712,2072,2017,2094,2017,1115217,2304365515,00,0.00,N,2,55,
|