194 lines
12 KiB
CSV
194 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250310,660,677,686,644,388453,257917986,00,0.00,N,5,-12,
|
|
20250304,672,679,702,650,337777,227973169,00,0.00,N,5,-8,
|
|
20250224,680,667,708,654,862800,587590039,00,0.00,N,2,17,
|
|
20250217,663,688,733,650,1287252,879397318,00,0.00,N,5,-36,
|
|
20250210,699,930,944,693,15379638,12169621052,00,0.00,N,5,-390,
|
|
20250203,1089,802,1089,768,9732380,10244717986,00,0.00,N,2,287,
|
|
20250131,802,818,869,802,57051,46393602,00,0.00,N,5,-16,
|
|
20250120,818,904,915,795,232461,194570859,00,0.00,N,5,-79,
|
|
20250113,897,988,991,865,203312,186242846,00,0.00,N,5,-101,
|
|
20250106,998,999,1010,961,145131,143336040,00,0.00,N,5,-2,
|
|
20241230,1000,1030,1040,950,125581,126361488,00,0.00,N,5,-59,
|
|
20241223,1059,1040,1079,1000,73740,77317550,00,0.00,N,2,13,
|
|
20241216,1046,992,1077,992,249612,259328449,00,0.00,N,2,46,
|
|
20241209,1000,980,1009,910,151448,144926021,00,0.00,N,2,20,
|
|
20241202,980,1090,1090,945,413371,416105079,00,0.00,N,5,-79,
|
|
20241125,1059,938,1139,925,667198,682077942,00,0.00,N,2,119,
|
|
20241118,940,800,1120,770,2469975,2463919173,00,0.00,N,2,142,
|
|
20241111,798,821,850,768,215975,175072885,00,0.00,N,5,-22,
|
|
20241104,820,832,856,803,77989,64722925,00,0.00,N,5,-21,
|
|
20241028,841,849,888,793,86236,70644233,00,0.00,N,2,11,
|
|
20241021,830,820,849,785,194240,159114750,00,0.00,N,5,-11,
|
|
20241014,841,830,870,823,87804,73567305,00,0.00,N,2,1,
|
|
20241007,840,845,889,800,120643,100493007,00,0.00,N,5,-5,
|
|
20240930,845,903,903,840,118652,102300734,00,0.00,N,5,-58,
|
|
20240923,903,928,948,862,232232,207457325,00,0.00,N,5,-20,
|
|
20240919,923,960,980,883,80715,73856791,00,0.00,N,5,-37,
|
|
20240909,960,970,999,903,146616,139808539,00,0.00,N,5,-20,
|
|
20240902,980,976,1268,882,2429154,2631556978,00,0.00,N,2,4,
|
|
20240826,976,889,1023,866,171022,157492836,00,0.00,N,2,87,
|
|
20240819,889,959,968,875,106361,98057010,00,0.00,N,5,-46,
|
|
20240812,935,934,980,923,154347,144408239,00,0.00,N,2,1,
|
|
20240805,934,900,979,860,115394,104764004,00,0.00,N,2,15,
|
|
20240729,919,960,1034,890,206202,196212085,00,0.00,N,5,-41,
|
|
20240722,960,1047,1070,868,246823,239166384,00,0.00,N,5,-88,
|
|
20240715,1048,1078,1150,1037,215356,232542844,00,0.00,N,5,-41,
|
|
20240708,1089,1163,1196,1053,189489,209118226,00,0.00,N,5,-71,
|
|
20240701,1160,1204,1224,1120,161634,190896399,00,0.00,N,5,-42,
|
|
20240624,1202,1215,1234,1189,84859,102461945,00,0.00,N,5,-13,
|
|
20240617,1215,1260,1279,1156,196748,237298971,00,0.00,N,5,-45,
|
|
20240610,1260,1236,1279,1200,123445,153048050,00,0.00,N,2,24,
|
|
20240603,1236,1354,1354,1200,257617,323229127,00,0.00,N,5,-82,
|
|
20240527,1318,1313,1339,1260,97110,126609400,00,0.00,N,5,-12,
|
|
20240520,1330,1323,1369,1290,245887,326717205,00,0.00,N,5,-20,
|
|
20240513,1350,1347,1378,1310,143194,192216622,00,0.00,N,2,5,
|
|
20240507,1345,1340,1380,1250,294143,391406578,00,0.00,N,2,35,
|
|
20240429,1310,1280,1315,1225,267984,341628933,00,0.00,N,2,85,
|
|
20240422,1225,1250,1265,1136,171659,204963598,00,0.00,N,2,57,
|
|
20240415,1168,1216,1227,1071,184325,210982282,00,0.00,N,5,-41,
|
|
20240408,1209,1241,1274,1198,158976,193554399,00,0.00,N,5,-23,
|
|
20240401,1232,1256,1275,1211,134891,166837199,00,0.00,N,5,-24,
|
|
20240325,1256,1242,1313,1222,155600,193894843,00,0.00,N,2,5,
|
|
20240318,1251,1244,1290,1186,292504,359612942,00,0.00,N,2,7,
|
|
20240311,1244,1208,1313,1184,149722,183098768,00,0.00,N,2,36,
|
|
20240304,1208,1281,1349,1126,338438,405167076,00,0.00,N,5,-73,
|
|
20240226,1281,1279,1365,1226,164690,209031344,00,0.00,N,2,2,
|
|
20240219,1279,1210,1450,1160,524661,672256308,00,0.00,N,2,111,
|
|
20240213,1168,1199,1199,1131,84642,98068232,00,0.00,N,2,32,
|
|
20240205,1136,1193,1374,1090,603481,716130425,00,0.00,N,5,-57,
|
|
20240129,1193,1277,1319,1173,270398,330925377,00,0.00,N,5,-83,
|
|
20240122,1276,1373,1400,1221,229901,298236972,00,0.00,N,5,-92,
|
|
20240115,1368,1459,1459,1271,379038,521644830,00,0.00,N,5,-43,
|
|
20240108,1411,1330,1465,1330,295917,418618346,00,0.00,N,2,39,
|
|
20240102,1372,1315,1400,1270,313902,426058712,00,0.00,N,2,57,
|
|
20231226,1315,1289,1449,1159,745127,974176348,00,0.00,N,2,61,
|
|
20231218,1254,1054,1386,981,1668490,2053075867,00,0.00,N,2,208,
|
|
20231211,1046,1006,1088,980,235734,240095363,00,0.00,N,2,40,
|
|
20231204,1006,965,1016,963,106995,105549257,00,0.00,N,2,11,
|
|
20231127,995,1095,1163,928,419584,438414305,00,0.00,N,5,-118,
|
|
20231120,1113,1105,1166,1090,255207,287448329,00,0.00,N,2,8,
|
|
20231113,1105,1160,1160,1065,110939,122053456,00,0.00,N,5,-33,
|
|
20231106,1138,1145,1173,1061,195841,220209951,00,0.00,N,2,38,
|
|
20231030,1100,1019,1130,985,287823,299411643,00,0.00,N,2,83,
|
|
20231023,1017,1289,1289,990,355821,397822933,00,0.00,N,5,-252,
|
|
20231016,1269,1312,1353,1265,168959,218249006,00,0.00,N,5,-44,
|
|
20231010,1313,1294,1332,1267,122376,158792868,00,0.00,N,2,5,
|
|
20231004,1308,1344,1358,1287,178329,233836064,00,0.00,N,5,-33,
|
|
20230925,1341,1360,1360,1273,265217,345386612,00,0.00,N,2,18,
|
|
20230918,1323,1289,1347,1249,435223,561243798,00,0.00,N,2,34,
|
|
20230911,1289,1379,1379,1245,468562,616238624,00,0.00,N,5,-39,
|
|
20230904,1328,1322,1390,1298,344679,457763815,00,0.00,N,2,14,
|
|
20230828,1314,1370,1396,1275,389230,509460290,00,0.00,N,5,-4,
|
|
20230821,1318,1289,1457,1282,548964,738495365,00,0.00,N,2,3,
|
|
20230814,1315,1377,1450,1214,448481,581950166,00,0.00,N,5,-62,
|
|
20230807,1377,1476,1550,1260,955430,1296098174,00,0.00,N,5,-19,
|
|
20230731,1396,1323,1400,1201,502945,643869327,00,0.00,N,2,78,
|
|
20230724,1318,1688,1689,1225,590802,802465699,00,0.00,N,5,-262,
|
|
20230717,1580,1744,1744,1541,766973,1231384950,00,0.00,N,5,-165,
|
|
20230710,1745,1672,1994,1651,1972958,3606330254,00,0.00,N,2,34,
|
|
20230703,1711,1564,1729,1540,1304296,2100669837,00,0.00,N,2,147,
|
|
20230626,1564,1498,1750,1498,1230209,1988174422,00,0.00,N,2,35,
|
|
20230619,1529,1505,1773,1441,1428739,2315268170,00,0.00,N,5,-22,
|
|
20230612,1551,1481,1585,1422,934950,1410358882,00,0.00,N,2,75,
|
|
20230605,1476,1700,1723,1430,1679994,2678208583,00,0.00,N,5,-245,
|
|
20230530,1721,2030,2085,1700,3416269,6442239165,00,0.00,N,5,-469,
|
|
20230522,2190,1237,2190,1203,7215554,13182886472,00,0.00,N,2,906,
|
|
20230515,1284,1360,1519,1105,3427003,4402348477,00,0.00,N,5,-13,
|
|
20230508,1297,1003,1404,999,5066711,6604440714,00,0.00,N,2,294,
|
|
20230502,1003,1137,1137,950,235555,238716010,00,0.00,N,5,-31,
|
|
20230424,1034,860,1159,860,3174629,3277263386,00,0.00,N,2,127,
|
|
20230417,907,819,920,780,589632,516733318,00,0.00,N,2,87,
|
|
20230410,820,877,890,741,363805,292569881,00,0.00,N,5,-57,
|
|
20230403,877,760,979,741,990987,867830681,00,0.00,N,2,132,
|
|
20230327,745,713,772,710,443458,325814780,00,0.00,N,2,9,
|
|
20230320,736,951,1290,710,4265387,4065680237,00,0.00,N,5,-129,
|
|
20230313,865,799,873,768,405997,327618779,00,0.00,N,2,63,
|
|
20230306,802,784,851,769,528480,426780074,00,0.00,N,2,18,
|
|
20230227,784,720,800,720,664618,506658267,00,0.00,N,2,64,
|
|
20230220,720,988,988,688,4181799,3182066836,00,0.00,N,5,-300,
|
|
20230213,1020,1080,1100,993,223085,231161090,00,0.00,N,5,-72,
|
|
20230206,1092,1063,1100,1020,168309,178711040,00,0.00,N,2,23,
|
|
20230130,1069,1019,1070,970,141680,146101395,00,0.00,N,2,50,
|
|
20230125,1019,999,1029,990,48733,48940556,00,0.00,N,2,20,
|
|
20230116,999,1030,1045,970,145906,146489837,00,0.00,N,5,-31,
|
|
20230109,1030,990,1045,986,138931,140118363,00,0.00,N,2,40,
|
|
20230102,990,971,1000,940,81306,78568414,00,0.00,N,2,10,
|
|
20221226,980,963,1020,925,121602,117404158,00,0.00,N,2,17,
|
|
20221219,963,1020,1090,892,526606,517065600,00,0.00,N,5,-57,
|
|
20221212,1020,1060,1145,1015,105654,111279945,00,0.00,N,5,-40,
|
|
20221205,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20221128,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20221121,1060,1100,1100,1005,138321,144429710,00,0.00,N,5,-45,
|
|
20221114,1105,1095,1230,1085,251654,285948075,00,0.00,N,2,20,
|
|
20221107,1085,1085,1165,1040,169675,181130350,00,0.00,N,3,0,
|
|
20221031,1085,1135,1135,1035,142292,152933545,00,0.00,N,5,-50,
|
|
20221024,1135,1070,1170,1060,225559,250279570,00,0.00,N,2,55,
|
|
20221017,1080,1155,1185,1025,309740,342796930,00,0.00,N,5,-75,
|
|
20221011,1155,1255,1530,1125,1510537,1983468355,00,0.00,N,5,-100,
|
|
20221004,1255,1005,1325,1000,1580214,1884802360,00,0.00,N,2,250,
|
|
20220926,1005,1100,1105,970,153542,156454673,00,0.00,N,5,-95,
|
|
20220919,1100,1195,1200,1035,311396,351662100,00,0.00,N,5,-95,
|
|
20220913,1195,1220,1225,1180,83326,99769025,00,0.00,N,5,-25,
|
|
20220905,1220,1330,1330,1185,193506,240972870,00,0.00,N,5,-115,
|
|
20220829,1335,1330,1340,1280,80944,106405190,00,0.00,N,5,-15,
|
|
20220822,1350,1305,1380,1285,94879,125752475,00,0.00,N,2,35,
|
|
20220816,1315,1450,1465,1300,273834,374925290,00,0.00,N,5,-140,
|
|
20220808,1455,1480,1485,1425,151245,219035455,00,0.00,N,5,-30,
|
|
20220801,1485,1500,1570,1380,125078,184970435,00,0.00,N,5,-30,
|
|
20220725,1515,1360,1610,1340,466518,696780525,00,0.00,N,2,155,
|
|
20220718,1360,1440,1440,1350,204958,285264940,00,0.00,N,5,-80,
|
|
20220711,1440,1510,1530,1400,93395,135841370,00,0.00,N,5,-85,
|
|
20220704,1525,1445,1555,1330,185967,270769865,00,0.00,N,2,80,
|
|
20220627,1445,1500,1550,1380,240099,350514250,00,0.00,N,5,-60,
|
|
20220620,1505,1660,1660,1380,291662,435297230,00,0.00,N,5,-95,
|
|
20220613,1600,1710,1750,1540,363199,584440270,00,0.00,N,5,-180,
|
|
20220607,1780,1775,1805,1680,139292,244444680,00,0.00,N,5,-15,
|
|
20220530,1795,1690,1825,1665,171143,296716325,00,0.00,N,2,120,
|
|
20220523,1675,1955,1960,1640,587073,1034471400,00,0.00,N,5,-280,
|
|
20220516,1955,2155,2155,1830,817432,1632416760,00,0.00,N,5,-50,
|
|
20220509,2005,2020,2140,1880,338746,671213430,00,0.00,N,5,-25,
|
|
20220502,2030,2090,2170,2000,267876,560805515,00,0.00,N,5,-30,
|
|
20220425,2060,2025,2240,1955,454574,941780880,00,0.00,N,5,-5,
|
|
20220418,2065,2135,2240,2000,257543,537680220,00,0.00,N,5,-50,
|
|
20220411,2115,2240,2250,2050,297356,635018815,00,0.00,N,5,-125,
|
|
20220404,2240,2150,2295,2070,715123,1570943390,00,0.00,N,2,160,
|
|
20220328,2080,2010,2105,1900,278540,560418160,00,0.00,N,2,65,
|
|
20220321,2015,2065,2235,1850,1100489,2214183895,00,0.00,N,5,-85,
|
|
20220314,2100,2095,2445,2050,1207552,2704059070,00,0.00,N,5,-20,
|
|
20220307,2120,2185,2210,2050,202710,434610765,00,0.00,N,5,-65,
|
|
20220228,2185,2020,2190,1935,565977,1185002100,00,0.00,N,2,165,
|
|
20220221,2020,1630,2345,1585,3111581,6238624870,00,0.00,N,2,390,
|
|
20220214,1630,1645,1680,1520,531381,855974315,00,0.00,N,2,5,
|
|
20220207,1625,1600,1720,1490,424892,678523940,00,0.00,N,2,100,
|
|
20220203,1525,1550,1595,1480,88148,134319245,00,0.00,N,5,-25,
|
|
20220124,1550,1630,1630,1480,212418,327346220,00,0.00,N,5,-75,
|
|
20220117,1625,1630,1675,1570,158470,254294520,00,0.00,N,2,10,
|
|
20220110,1615,1705,1790,1590,467729,796327550,00,0.00,N,5,-35,
|
|
20220103,1650,1600,1755,1585,359758,585763600,00,0.00,N,2,50,
|
|
20211227,1600,1660,1740,1585,309080,510202180,00,0.00,N,5,-75,
|
|
20211220,1675,1775,1775,1580,401400,682551020,00,0.00,N,5,-35,
|
|
20211213,1710,1760,1835,1545,1172875,1990864290,00,0.00,N,5,-40,
|
|
20211206,1750,1370,1800,1360,1491386,2424670135,00,0.00,N,2,370,
|
|
20211129,1380,1340,1395,1205,341329,444641940,00,0.00,N,3,0,
|
|
20211122,1380,1390,1435,1290,387435,523173500,00,0.00,N,5,-5,
|
|
20211115,1385,1365,1520,1325,602630,844386545,00,0.00,N,2,25,
|
|
20211108,1360,1475,1505,1300,645146,893984555,00,0.00,N,5,-115,
|
|
20211101,1475,1470,1755,1350,6013661,9514417930,00,0.00,N,2,25,
|
|
20211025,1450,1300,1720,1275,4057059,6314006485,00,0.00,N,2,150,
|
|
20211018,1300,1340,1340,1190,368013,464482885,00,0.00,N,2,10,
|
|
20211012,1290,1355,1385,1250,234788,304546580,00,0.00,N,5,-95,
|
|
20211005,1385,1455,1465,1340,112538,155138690,00,0.00,N,5,-70,
|
|
20210927,1455,1500,1545,1440,155352,228703340,00,0.00,N,5,-55,
|
|
20210923,1510,1510,1595,1475,112972,170475185,00,0.00,N,3,0,
|
|
20210913,1510,1530,1555,1455,126254,189623145,00,0.00,N,5,-5,
|
|
20210906,1515,1550,1580,1495,164850,250818605,00,0.00,N,5,-40,
|
|
20210830,1555,1610,1630,1540,118615,187332190,00,0.00,N,5,-55,
|
|
20210823,1610,1500,1710,1495,656029,1056270695,00,0.00,N,2,115,
|
|
20210817,1495,1550,1575,1470,339406,513371785,00,0.00,N,5,-65,
|
|
20210809,1560,1620,1640,1515,567949,888939700,00,0.00,N,5,-60,
|
|
20210802,1620,1540,1990,1495,4919447,8965674510,00,0.00,N,2,80,
|
|
20210726,1540,1635,1655,1540,202280,320760610,00,0.00,N,5,-95,
|
|
20210719,1635,1730,1735,1620,224201,371399175,00,0.00,N,5,-95,
|
|
20210712,1730,1690,1770,1630,353088,595939855,00,0.00,N,2,35,
|