192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,735,776,805,735,290115,223642753,00,0.00,N,5,-42,
|
|
20250217,777,795,815,770,279235,221171787,00,0.00,N,5,-12,
|
|
20250210,789,742,881,732,2436617,1991059721,00,0.00,N,2,47,
|
|
20250203,742,761,761,719,192370,143192715,00,0.00,N,5,-22,
|
|
20250131,764,768,787,752,40535,31115563,00,0.00,N,5,-26,
|
|
20250120,790,753,797,739,203632,157160999,00,0.00,N,2,38,
|
|
20250113,752,754,760,735,202846,150959070,00,0.00,N,5,-3,
|
|
20250106,755,786,787,751,307801,235481594,00,0.00,N,5,-27,
|
|
20241230,782,760,801,755,218805,169041387,00,0.00,N,2,22,
|
|
20241223,760,798,842,760,360342,290966233,00,0.00,N,5,-42,
|
|
20241216,802,779,822,759,707876,558521481,00,0.00,N,2,32,
|
|
20241209,770,697,787,697,872694,646940672,00,0.00,N,2,46,
|
|
20241202,724,740,756,681,2282422,1652037120,00,0.00,N,5,-11,
|
|
20241125,735,970,1070,704,8852132,6682683364,00,0.00,N,5,-243,
|
|
20241118,978,912,1025,912,250211,244570313,00,0.00,N,2,33,
|
|
20241111,945,1062,1062,895,253913,245413985,00,0.00,N,5,-113,
|
|
20241104,1058,1029,1137,1029,540695,584064487,00,0.00,N,2,29,
|
|
20241028,1029,1099,1148,1020,289503,311605618,00,0.00,N,5,-70,
|
|
20241021,1099,1075,1182,1036,1752212,1942679998,00,0.00,N,2,30,
|
|
20241014,1069,1003,1194,989,4292809,4830200611,00,0.00,N,2,66,
|
|
20241007,1003,990,1018,971,486166,482927613,00,0.00,N,2,7,
|
|
20240930,996,972,1129,946,3842458,4112893241,00,0.00,N,2,24,
|
|
20240923,972,954,977,933,135020,129241196,00,0.00,N,2,18,
|
|
20240919,954,926,958,917,37341,35153729,00,0.00,N,2,18,
|
|
20240909,936,872,959,872,292624,268973056,00,0.00,N,2,43,
|
|
20240902,893,968,990,886,248654,232427904,00,0.00,N,5,-70,
|
|
20240826,963,998,999,935,255052,244960031,00,0.00,N,5,-35,
|
|
20240819,998,1004,1010,973,152938,152490665,00,0.00,N,5,-6,
|
|
20240812,1004,992,1018,983,139737,139074177,00,0.00,N,2,6,
|
|
20240805,998,1076,1076,900,514057,509194604,00,0.00,N,5,-82,
|
|
20240729,1080,1140,1144,1064,259293,282987397,00,0.00,N,5,-60,
|
|
20240722,1140,1141,1195,1077,450612,507166808,00,0.00,N,5,-5,
|
|
20240715,1145,1175,1188,1132,205268,237438282,00,0.00,N,5,-30,
|
|
20240708,1175,1139,1295,1137,1674203,2040945264,00,0.00,N,2,36,
|
|
20240701,1139,1155,1195,1102,306721,352204525,00,0.00,N,5,-29,
|
|
20240624,1168,1214,1215,1157,229410,270553158,00,0.00,N,5,-46,
|
|
20240617,1214,1244,1263,1214,227844,281832213,00,0.00,N,5,-41,
|
|
20240610,1255,1277,1290,1250,252140,319390586,00,0.00,N,5,-34,
|
|
20240603,1289,1296,1345,1275,294525,381073626,00,0.00,N,5,-7,
|
|
20240527,1296,1300,1349,1274,475741,620126355,00,0.00,N,5,-4,
|
|
20240520,1300,1301,1361,1281,751690,990152759,00,0.00,N,2,1,
|
|
20240513,1299,1319,1326,1289,156801,204130114,00,0.00,N,5,-19,
|
|
20240507,1318,1278,1319,1278,148047,192489326,00,0.00,N,2,30,
|
|
20240429,1288,1277,1299,1215,183126,234692313,00,0.00,N,2,1,
|
|
20240422,1287,1253,1288,1253,187886,238773800,00,0.00,N,2,24,
|
|
20240415,1263,1286,1310,1250,280621,359180777,00,0.00,N,5,-23,
|
|
20240408,1286,1338,1348,1285,285023,372593230,00,0.00,N,5,-52,
|
|
20240401,1338,1360,1380,1333,337346,455502677,00,0.00,N,5,-24,
|
|
20240325,1362,1398,1459,1348,523379,726047386,00,0.00,N,5,-36,
|
|
20240318,1398,1354,1449,1350,339282,472179483,00,0.00,N,2,30,
|
|
20240311,1368,1344,1384,1305,417444,563724607,00,0.00,N,2,24,
|
|
20240304,1344,1400,1400,1313,569900,768283824,00,0.00,N,5,-46,
|
|
20240226,1390,1482,1482,1350,539517,766886735,00,0.00,N,5,-93,
|
|
20240219,1483,1476,1536,1462,626006,934237640,00,0.00,N,2,7,
|
|
20240213,1476,1482,1496,1465,299730,442120813,00,0.00,N,5,-6,
|
|
20240205,1482,1468,1520,1457,409691,609039944,00,0.00,N,2,7,
|
|
20240129,1475,1518,1546,1443,941661,1384454666,00,0.00,N,5,-43,
|
|
20240122,1518,1532,1638,1488,1386287,2169697245,00,0.00,N,2,3,
|
|
20240115,1515,1515,1563,1456,500064,748781453,00,0.00,N,5,-15,
|
|
20240108,1530,1581,1590,1510,662109,1029671336,00,0.00,N,5,-51,
|
|
20240102,1581,1502,1604,1502,833091,1300400489,00,0.00,N,2,79,
|
|
20231226,1502,1501,1514,1438,695547,1019860664,00,0.00,N,2,2,
|
|
20231218,1500,1586,1595,1471,1591119,2434592413,00,0.00,N,5,-86,
|
|
20231211,1586,1513,1665,1512,5225586,8297051806,00,0.00,N,2,74,
|
|
20231204,1512,1553,1811,1506,35791249,59728889141,00,0.00,N,5,-44,
|
|
20231127,1556,1411,1790,1383,62162997,102639788029,00,0.00,N,2,145,
|
|
20231120,1411,1435,1435,1385,162527,229323394,00,0.00,N,5,-4,
|
|
20231113,1415,1367,1433,1300,650187,892951551,00,0.00,N,2,72,
|
|
20231106,1343,1381,1421,1323,264154,363272717,00,0.00,N,5,-38,
|
|
20231030,1381,1283,1391,1283,292742,392760232,00,0.00,N,2,88,
|
|
20231023,1293,1271,1325,1261,187958,241486722,00,0.00,N,5,-26,
|
|
20231016,1319,1331,1437,1257,243073,324110132,00,0.00,N,5,-53,
|
|
20231010,1372,1339,1372,1305,131506,176566077,00,0.00,N,2,47,
|
|
20231004,1325,1389,1389,1291,291799,386546306,00,0.00,N,5,-65,
|
|
20230925,1390,1412,1412,1371,145563,201941229,00,0.00,N,5,-26,
|
|
20230918,1416,1473,1473,1401,281636,404254803,00,0.00,N,5,-57,
|
|
20230911,1473,1510,1524,1450,329661,488094781,00,0.00,N,5,-29,
|
|
20230904,1502,1538,1585,1500,251910,384019359,00,0.00,N,5,-53,
|
|
20230828,1555,1476,1611,1471,437143,665271356,00,0.00,N,2,79,
|
|
20230821,1476,1537,1573,1455,268409,403037869,00,0.00,N,5,-61,
|
|
20230814,1537,1589,1589,1456,383040,581573478,00,0.00,N,5,-52,
|
|
20230807,1589,1580,1654,1535,701818,1134879201,00,0.00,N,2,9,
|
|
20230731,1580,1460,1590,1440,397671,600822610,00,0.00,N,2,121,
|
|
20230724,1459,1553,1555,1353,1031565,1489335284,00,0.00,N,5,-106,
|
|
20230717,1565,1594,1614,1556,594322,940031391,00,0.00,N,5,-29,
|
|
20230710,1594,1604,1630,1575,460279,737451754,00,0.00,N,5,-1,
|
|
20230703,1595,1585,1759,1584,2016075,3378148854,00,0.00,N,2,18,
|
|
20230626,1577,1638,1649,1561,1222864,1956185829,00,0.00,N,5,-64,
|
|
20230619,1641,1877,1880,1631,5697198,9934494064,00,0.00,N,5,-199,
|
|
20230612,1840,1620,1869,1605,6211522,10863666950,00,0.00,N,2,220,
|
|
20230605,1620,1593,1630,1572,305169,490012952,00,0.00,N,2,36,
|
|
20230530,1584,1574,1630,1574,398889,636122637,00,0.00,N,2,11,
|
|
20230522,1573,1609,1667,1573,570893,924037766,00,0.00,N,5,-36,
|
|
20230515,1609,1549,1634,1522,667010,1057178375,00,0.00,N,2,58,
|
|
20230508,1551,1534,1592,1530,837218,1308152766,00,0.00,N,2,12,
|
|
20230502,1539,1516,1619,1508,777998,1207572631,00,0.00,N,2,37,
|
|
20230424,1502,1621,2080,1490,12048325,21832841381,00,0.00,N,5,-131,
|
|
20230417,1633,1716,1727,1631,657643,1103943185,00,0.00,N,5,-73,
|
|
20230410,1706,1714,1750,1645,689979,1154620434,00,0.00,N,5,-8,
|
|
20230403,1714,1723,1763,1707,704421,1222835796,00,0.00,N,5,-9,
|
|
20230327,1723,1732,1793,1666,977235,1698741590,00,0.00,N,5,-20,
|
|
20230320,1743,1698,1777,1650,950205,1638242746,00,0.00,N,2,45,
|
|
20230313,1698,1672,1707,1585,992754,1633458179,00,0.00,N,2,2,
|
|
20230306,1696,1817,1817,1679,1032447,1785913829,00,0.00,N,5,-103,
|
|
20230227,1799,1762,1819,1731,782066,1388880055,00,0.00,N,2,9,
|
|
20230220,1790,1790,1920,1763,2382920,4389201974,00,0.00,N,2,2,
|
|
20230213,1788,1827,1859,1765,1178382,2129531185,00,0.00,N,5,-39,
|
|
20230206,1827,1932,1988,1816,3103098,5940832855,00,0.00,N,5,-104,
|
|
20230130,1931,1952,1993,1825,4609184,8814066775,00,0.00,N,5,-16,
|
|
20230125,1947,1920,1974,1860,6055695,11631818817,00,0.00,N,2,27,
|
|
20230116,1920,1590,2245,1585,51498258,103602629755,00,0.00,N,2,330,
|
|
20230109,1590,1560,1760,1540,3029703,4994101950,00,0.00,N,2,40,
|
|
20230102,1550,1500,1550,1405,1653953,2456128455,00,0.00,N,2,70,
|
|
20221226,1480,1530,1555,1470,1136996,1711124110,00,0.00,N,5,-50,
|
|
20221219,1530,1690,1750,1510,5134926,8494124445,00,0.00,N,5,-180,
|
|
20221212,1710,2100,2155,1690,11570107,22250353440,00,0.00,N,5,-375,
|
|
20221205,2085,1880,2245,1725,37252320,77253052790,00,0.00,N,2,215,
|
|
20221128,1870,1750,1920,1710,4906541,8921218965,00,0.00,N,2,150,
|
|
20221121,1720,1725,1930,1625,14837385,26368811115,00,0.00,N,2,80,
|
|
20221114,1640,1545,1780,1540,7850613,13123727330,00,0.00,N,2,115,
|
|
20221107,1525,1465,1550,1460,925448,1397557330,00,0.00,N,2,60,
|
|
20221031,1465,1480,1580,1425,1118990,1669064690,00,0.00,N,2,10,
|
|
20221024,1455,1455,1495,1405,604009,874042345,00,0.00,N,2,20,
|
|
20221017,1435,1360,1630,1345,2521330,3819194580,00,0.00,N,2,55,
|
|
20221011,1380,1400,1425,1240,1197664,1620925440,00,0.00,N,5,-60,
|
|
20221004,1440,1380,1465,1360,484270,686102550,00,0.00,N,2,75,
|
|
20220926,1365,1535,1545,1300,1743825,2461520180,00,0.00,N,5,-230,
|
|
20220919,1595,1745,1880,1580,2382071,4057752865,00,0.00,N,5,-170,
|
|
20220913,1765,1790,1865,1735,1035436,1862927555,00,0.00,N,2,15,
|
|
20220905,1750,1720,1850,1660,1516657,2674475860,00,0.00,N,5,-5,
|
|
20220829,1755,1820,2055,1750,4103822,7740844575,00,0.00,N,5,-155,
|
|
20220822,1910,1950,2130,1865,5577283,11174420260,00,0.00,N,5,-60,
|
|
20220816,1970,2120,2150,1965,1412597,2886067905,00,0.00,N,5,-140,
|
|
20220808,2110,2200,2220,2005,1596312,3397903415,00,0.00,N,5,-65,
|
|
20220801,2175,2185,2240,2110,2843748,6198454475,00,0.00,N,5,-10,
|
|
20220725,2185,2220,2365,2105,10403776,23460033570,00,0.00,N,5,-35,
|
|
20220718,2220,2030,2490,2000,52616080,119876759160,00,0.00,N,2,175,
|
|
20220711,2045,1620,2170,1615,35302776,70215447990,00,0.00,N,2,410,
|
|
20220704,1635,1545,1670,1490,1156080,1825799685,00,0.00,N,2,115,
|
|
20220627,1520,1570,1695,1510,1130432,1831202910,00,0.00,N,5,-35,
|
|
20220620,1555,1785,2015,1465,11017231,20105726960,00,0.00,N,5,-230,
|
|
20220613,1785,2075,2090,1725,1477449,2785652100,00,0.00,N,5,-330,
|
|
20220607,2115,2220,2225,2110,655566,1419088380,00,0.00,N,5,-110,
|
|
20220530,2225,2225,2380,2180,5126197,11796988625,00,0.00,N,2,45,
|
|
20220523,2180,2300,2340,2170,1224783,2743533060,00,0.00,N,5,-140,
|
|
20220516,2320,2150,2325,2090,2850242,6358226145,00,0.00,N,2,170,
|
|
20220509,2150,2250,2290,2050,1270123,2741401715,00,0.00,N,5,-125,
|
|
20220502,2275,2355,2380,2245,962737,2235349775,00,0.00,N,5,-95,
|
|
20220425,2370,2330,2500,2280,6373937,15287929925,00,0.00,N,5,-20,
|
|
20220418,2390,2310,2570,2235,6430501,15405660195,00,0.00,N,2,80,
|
|
20220411,2310,2330,2400,2250,1245107,2876404990,00,0.00,N,5,-25,
|
|
20220404,2335,2470,2580,2305,2085396,5130685715,00,0.00,N,5,-135,
|
|
20220328,2470,2665,2665,2460,3448002,8839328430,00,0.00,N,5,-210,
|
|
20220321,2680,2500,2750,2415,8250236,21457708505,00,0.00,N,2,240,
|
|
20220314,2440,2340,2510,2245,2544908,6078282215,00,0.00,N,2,130,
|
|
20220307,2310,2390,2450,2280,1735304,4073828035,00,0.00,N,5,-110,
|
|
20220228,2420,2145,2540,2145,6638895,16112347260,00,0.00,N,2,275,
|
|
20220221,2145,2235,2350,2070,1237003,2708171625,00,0.00,N,5,-125,
|
|
20220214,2270,2250,2310,2110,1288663,2860810775,00,0.00,N,5,-5,
|
|
20220207,2275,2410,2430,2260,1312859,3063652370,00,0.00,N,5,-105,
|
|
20220203,2380,2305,2490,2305,1213304,2892311470,00,0.00,N,2,110,
|
|
20220124,2270,2400,2405,2070,2148739,4787616860,00,0.00,N,5,-165,
|
|
20220117,2435,2555,2555,2355,1837317,4511145415,00,0.00,N,5,-125,
|
|
20220110,2560,2730,2740,2550,2554491,6700449910,00,0.00,N,5,-170,
|
|
20220103,2730,2935,2990,2650,4259035,12041838885,00,0.00,N,5,-195,
|
|
20211227,2925,2940,3060,2710,6446795,18777956530,00,0.00,N,5,-5,
|
|
20211220,2930,3800,3800,2895,7955011,25160626410,00,0.00,N,5,-880,
|
|
20211213,3810,4170,4440,3745,16636873,68782249750,00,0.00,N,5,-340,
|
|
20211206,4150,2870,4455,2735,32839266,129647971355,00,0.00,N,2,1280,
|
|
20211129,2870,3099,3690,2815,18817546,62458257985,00,0.00,N,5,-310,
|
|
20211122,3180,3625,3680,3124,9364815,31671908960,00,0.00,N,5,-385,
|
|
20211115,3565,2784,3841,2739,56031393,196844033310,00,0.00,N,2,846,
|
|
20211108,2719,2458,2804,2373,3070204,8035875815,00,0.00,N,2,231,
|
|
20211101,2488,2679,2714,2358,2185729,5642326100,00,0.00,N,5,-196,
|
|
20211025,2684,2694,2889,2539,3571750,9470092130,00,0.00,N,5,-5,
|
|
20211018,2689,2518,2909,2448,8674519,23391508695,00,0.00,N,2,171,
|
|
20211012,2518,2308,2528,2203,1230586,2947027315,00,0.00,N,2,210,
|
|
20211005,2308,2381,2468,2075,1441604,3218230565,00,0.00,N,5,-113,
|
|
20210927,2421,2463,2559,2371,1371449,3376650000,00,0.00,N,5,-65,
|
|
20210923,2486,2549,2559,2446,367071,910148625,00,0.00,N,2,25,
|
|
20210913,2461,2564,2619,2438,753463,1879541835,00,0.00,N,5,-67,
|
|
20210906,2528,2539,2709,2481,1529306,3982748235,00,0.00,N,5,-5,
|
|
20210830,2533,2461,2579,2446,969739,2441414575,00,0.00,N,2,75,
|
|
20210823,2458,2356,2579,2356,1080701,2657981720,00,0.00,N,2,102,
|
|
20210817,2356,2724,2729,2353,1430665,3638307855,00,0.00,N,5,-353,
|
|
20210809,2709,2804,2939,2679,1699078,4778391130,00,0.00,N,5,-65,
|
|
20210802,2774,2829,3149,2664,4071875,11894240550,00,0.00,N,5,-55,
|
|
20210726,2829,3064,3064,2739,1349549,3943805900,00,0.00,N,5,-170,
|
|
20210719,2999,3039,3089,2884,1725114,5167221670,00,0.00,N,5,-50,
|
|
20210712,3049,3109,3415,2989,6381313,20616576460,00,0.00,N,5,-100,
|