192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,829,839,862,820,303754,253998079,00,0.00,N,5,-10,
|
|
20250217,839,880,888,827,633594,536163647,00,0.00,N,5,-49,
|
|
20250210,888,893,902,851,468832,412711380,00,0.00,N,5,-5,
|
|
20250203,893,887,945,847,471414,417660359,00,0.00,N,5,-15,
|
|
20250131,908,945,945,851,159728,141876188,00,0.00,N,2,3,
|
|
20250120,905,870,909,862,395878,349400436,00,0.00,N,2,21,
|
|
20250113,884,885,900,862,361364,318299288,00,0.00,N,5,-8,
|
|
20250106,892,880,912,869,429610,379503995,00,0.00,N,2,22,
|
|
20241230,870,847,879,839,253405,218500855,00,0.00,N,2,23,
|
|
20241223,847,873,888,837,550337,469980659,00,0.00,N,5,-30,
|
|
20241216,877,931,945,868,681899,616764597,00,0.00,N,5,-54,
|
|
20241209,931,937,974,865,996441,906893904,00,0.00,N,5,-5,
|
|
20241202,936,1010,1030,910,919668,904846180,00,0.00,N,5,-85,
|
|
20241125,1021,1064,1082,1001,633360,649407719,00,0.00,N,5,-46,
|
|
20241118,1067,1158,1179,1015,675373,733213563,00,0.00,N,5,-92,
|
|
20241111,1159,1116,1171,1000,737079,784284214,00,0.00,N,2,73,
|
|
20241104,1086,1104,1156,1030,386030,417973648,00,0.00,N,5,-18,
|
|
20241028,1104,1027,1215,1027,1027783,1176460284,00,0.00,N,2,77,
|
|
20241021,1027,1049,1049,981,318707,324536740,00,0.00,N,2,3,
|
|
20241014,1024,1074,1092,1010,446947,471360818,00,0.00,N,5,-61,
|
|
20241007,1085,1098,1150,1085,188116,209177477,00,0.00,N,5,-13,
|
|
20240930,1098,1135,1198,1050,592322,649669769,00,0.00,N,5,-37,
|
|
20240923,1135,1166,1183,1108,728856,828327649,00,0.00,N,5,-48,
|
|
20240919,1183,1197,1227,1154,491454,578712804,00,0.00,N,5,-14,
|
|
20240909,1197,1120,1230,1116,621732,732645227,00,0.00,N,2,33,
|
|
20240902,1164,1266,1271,1103,1910685,2253893037,00,0.00,N,5,-101,
|
|
20240826,1265,1386,1511,1259,4472806,6235142867,00,0.00,N,5,-172,
|
|
20240819,1437,1060,1570,1033,19274320,26392130947,00,0.00,N,2,386,
|
|
20240812,1051,970,1096,970,588768,609136618,00,0.00,N,2,81,
|
|
20240805,970,1006,1006,900,423623,401764724,00,0.00,N,5,-42,
|
|
20240729,1012,1022,1059,1005,189103,193033893,00,0.00,N,5,-20,
|
|
20240722,1032,1058,1070,1016,181638,187962283,00,0.00,N,5,-26,
|
|
20240715,1058,1057,1086,1010,223989,235736526,00,0.00,N,2,3,
|
|
20240708,1055,1078,1110,1030,566542,623069557,00,0.00,N,5,-23,
|
|
20240701,1078,1070,1100,1069,128716,138223380,00,0.00,N,2,1,
|
|
20240624,1077,1074,1085,1062,170236,182194373,00,0.00,N,2,3,
|
|
20240617,1074,1070,1104,1062,198481,212929574,00,0.00,N,2,4,
|
|
20240610,1070,1089,1100,1066,252862,273046054,00,0.00,N,5,-13,
|
|
20240603,1083,1076,1092,1057,200418,215505366,00,0.00,N,2,7,
|
|
20240527,1076,1100,1105,1043,282918,302688491,00,0.00,N,5,-20,
|
|
20240520,1096,1135,1196,1089,519130,584739814,00,0.00,N,5,-14,
|
|
20240513,1110,1113,1131,1100,242824,270257929,00,0.00,N,5,-3,
|
|
20240507,1113,1132,1199,1100,415102,467428482,00,0.00,N,5,-19,
|
|
20240429,1132,1128,1169,1110,322596,367067343,00,0.00,N,5,-12,
|
|
20240422,1144,1145,1201,1085,655717,741175045,00,0.00,N,5,-1,
|
|
20240415,1145,1124,1219,1076,933172,1070763145,00,0.00,N,2,21,
|
|
20240408,1124,1162,1162,1090,625768,696054886,00,0.00,N,5,-41,
|
|
20240401,1165,1244,1270,1132,728700,874586150,00,0.00,N,5,-79,
|
|
20240325,1244,1228,1296,1209,1098630,1375040040,00,0.00,N,2,16,
|
|
20240318,1228,1080,1320,1065,5279526,6430436015,00,0.00,N,2,136,
|
|
20240311,1092,1059,1109,1058,270846,293947726,00,0.00,N,2,35,
|
|
20240304,1057,1106,1107,1055,526352,565594581,00,0.00,N,5,-49,
|
|
20240226,1106,1119,1132,1085,296643,327321469,00,0.00,N,5,-34,
|
|
20240219,1140,1180,1190,1120,490232,566306658,00,0.00,N,5,-40,
|
|
20240213,1180,1210,1210,1160,351590,413090060,00,0.00,N,5,-30,
|
|
20240205,1210,1167,1210,1158,228924,267689337,00,0.00,N,2,43,
|
|
20240129,1167,1216,1216,1146,271249,317922370,00,0.00,N,5,-49,
|
|
20240122,1216,1208,1235,1161,342602,411184655,00,0.00,N,2,10,
|
|
20240115,1206,1249,1252,1160,303785,370836336,00,0.00,N,5,-54,
|
|
20240108,1260,1281,1315,1247,376544,479937887,00,0.00,N,5,-21,
|
|
20240102,1281,1405,1430,1270,949509,1262064503,00,0.00,N,5,-124,
|
|
20231226,1405,1309,1445,1270,894505,1214847848,00,0.00,N,2,104,
|
|
20231218,1301,1243,1347,1243,1100222,1439729417,00,0.00,N,2,61,
|
|
20231211,1240,1232,1244,1188,321927,389359888,00,0.00,N,2,15,
|
|
20231204,1225,1193,1241,1180,543689,657090245,00,0.00,N,2,34,
|
|
20231127,1191,1189,1191,1132,324138,375781137,00,0.00,N,2,1,
|
|
20231120,1190,1193,1244,1188,405603,491518281,00,0.00,N,5,-3,
|
|
20231113,1193,1110,1197,1100,584494,674640030,00,0.00,N,2,79,
|
|
20231106,1114,1116,1150,1098,338502,380538533,00,0.00,N,5,-12,
|
|
20231030,1126,1077,1150,1068,374005,413383378,00,0.00,N,2,50,
|
|
20231023,1076,1095,1110,1040,377442,407036141,00,0.00,N,5,-32,
|
|
20231016,1108,1152,1168,1068,480412,537232795,00,0.00,N,5,-44,
|
|
20231010,1152,1164,1194,1131,416453,482933037,00,0.00,N,2,16,
|
|
20231004,1136,1169,1179,1103,340445,385773380,00,0.00,N,5,-43,
|
|
20230925,1179,1231,1247,1107,584404,692101625,00,0.00,N,5,-79,
|
|
20230918,1258,1329,1332,1230,576094,741581705,00,0.00,N,5,-71,
|
|
20230911,1329,1335,1347,1302,486677,644032756,00,0.00,N,5,-6,
|
|
20230904,1335,1368,1379,1308,611936,817044914,00,0.00,N,5,-34,
|
|
20230828,1369,1362,1430,1362,660613,924592413,00,0.00,N,2,7,
|
|
20230821,1362,1350,1402,1330,458235,626292578,00,0.00,N,5,-7,
|
|
20230814,1369,1491,1491,1326,807692,1117905203,00,0.00,N,5,-124,
|
|
20230807,1493,1475,1530,1397,675545,996913562,00,0.00,N,2,18,
|
|
20230731,1475,1478,1555,1411,552746,816196079,00,0.00,N,2,5,
|
|
20230724,1470,1521,1597,1330,1293809,1866123378,00,0.00,N,5,-66,
|
|
20230717,1536,1667,1669,1508,804383,1262557996,00,0.00,N,5,-150,
|
|
20230710,1686,1653,1724,1608,735845,1203272005,00,0.00,N,2,18,
|
|
20230703,1668,1770,1781,1622,969133,1672789080,00,0.00,N,5,-74,
|
|
20230626,1742,1700,1755,1620,1075113,1808873093,00,0.00,N,2,24,
|
|
20230619,1718,1803,1815,1702,840728,1472576707,00,0.00,N,5,-85,
|
|
20230612,1803,1789,1928,1754,2176233,4011688061,00,0.00,N,2,14,
|
|
20230605,1789,1725,1811,1714,1253886,2224218997,00,0.00,N,2,70,
|
|
20230530,1719,1746,1790,1692,1135597,1975522799,00,0.00,N,5,-27,
|
|
20230522,1746,1671,2110,1671,17562839,33821006252,00,0.00,N,2,81,
|
|
20230515,1665,1930,2440,1646,18422277,37540508442,00,0.00,N,2,180,
|
|
20230508,1485,1546,1589,1420,1868800,2803841650,00,0.00,N,5,-61,
|
|
20230502,1546,1750,1750,1486,880326,1387307164,00,0.00,N,5,-204,
|
|
20230424,1750,1750,1750,1750,0,0,00,0.00,N,3,0,
|
|
20230417,1750,1750,1750,1750,0,0,00,0.00,N,3,0,
|
|
20230410,1750,1855,1875,1735,1364198,2436167099,00,0.00,N,5,-105,
|
|
20230403,1855,1865,2090,1780,3733820,7229827312,00,0.00,N,2,15,
|
|
20230327,1840,1810,1895,1775,1905628,3489090799,00,0.00,N,2,35,
|
|
20230320,1805,1935,1990,1735,2944637,5384668965,00,0.00,N,5,-145,
|
|
20230313,1950,1935,2070,1805,5292577,10201617887,00,0.00,N,2,20,
|
|
20230306,1930,2015,2055,1800,6819910,13046381436,00,0.00,N,5,-150,
|
|
20230227,2080,2220,2590,2060,10007514,22878842574,00,0.00,N,5,-150,
|
|
20230220,2230,2415,2525,2205,7552868,17681215926,00,0.00,N,5,-135,
|
|
20230213,2365,2785,2860,2185,24531088,60000386772,00,0.00,N,5,-335,
|
|
20230206,2700,2310,2925,2180,32582572,83478118255,00,0.00,N,2,355,
|
|
20230130,2345,2015,3155,1815,71079936,182779174895,00,0.00,N,2,795,
|
|
20230125,1550,1405,1555,1395,927600,1393507700,00,0.00,N,2,145,
|
|
20230116,1405,1480,1485,1375,281731,399570237,00,0.00,N,5,-60,
|
|
20230109,1465,1410,1475,1390,416355,598993384,00,0.00,N,2,55,
|
|
20230102,1410,1405,1455,1325,371883,513793739,00,0.00,N,2,10,
|
|
20221226,1400,1485,1510,1390,499277,723263304,00,0.00,N,5,-110,
|
|
20221219,1510,1565,1580,1500,620036,961090184,00,0.00,N,5,-55,
|
|
20221212,1565,1580,1625,1550,544301,854707690,00,0.00,N,2,5,
|
|
20221205,1560,1515,1615,1515,783445,1224786437,00,0.00,N,2,50,
|
|
20221128,1510,1530,1540,1495,383987,582400169,00,0.00,N,5,-20,
|
|
20221121,1530,1495,1560,1475,534743,806149036,00,0.00,N,2,15,
|
|
20221114,1515,1520,1560,1510,703322,1078711094,00,0.00,N,3,0,
|
|
20221107,1515,1440,1545,1425,834621,1241677804,00,0.00,N,2,85,
|
|
20221031,1430,1525,1530,1405,1141617,1669771529,00,0.00,N,5,-90,
|
|
20221024,1520,1530,1570,1490,1474239,2244846595,00,0.00,N,2,5,
|
|
20221017,1515,1560,1750,1500,7018673,11415269719,00,0.00,N,5,-35,
|
|
20221011,1550,1595,1795,1490,11001406,17749274085,00,0.00,N,5,-95,
|
|
20221004,1645,1900,1965,1385,40387965,68990859979,00,0.00,N,2,180,
|
|
20220926,1465,1240,1465,1105,3477450,4263107015,00,0.00,N,2,230,
|
|
20220919,1235,1340,1370,1185,4987775,6191085584,00,0.00,N,5,-115,
|
|
20220913,1350,1425,1435,1335,888455,1228133242,00,0.00,N,5,-55,
|
|
20220905,1405,1500,1500,1390,1541579,2157122822,00,0.00,N,5,-95,
|
|
20220829,1500,1510,1525,1475,673394,1008068246,00,0.00,N,5,-35,
|
|
20220822,1535,1650,1700,1505,3821103,5903408925,00,0.00,N,5,-130,
|
|
20220816,1665,1765,1770,1655,427388,727379165,00,0.00,N,5,-100,
|
|
20220808,1765,1730,1765,1685,598798,1027317403,00,0.00,N,2,25,
|
|
20220801,1740,1695,2085,1675,5419818,10462613682,00,0.00,N,2,65,
|
|
20220725,1675,1600,1875,1585,2575575,4460401297,00,0.00,N,2,70,
|
|
20220718,1605,1550,1640,1525,451024,712414219,00,0.00,N,2,65,
|
|
20220711,1540,1580,1650,1510,489964,762660677,00,0.00,N,5,-30,
|
|
20220704,1570,1530,1600,1480,520275,799573609,00,0.00,N,2,40,
|
|
20220627,1530,1590,1645,1500,510432,805138838,00,0.00,N,5,-20,
|
|
20220620,1550,1755,1765,1495,1051819,1697941572,00,0.00,N,5,-205,
|
|
20220613,1755,1920,1955,1620,827582,1477186590,00,0.00,N,5,-200,
|
|
20220607,1955,2030,2115,1950,571550,1142198434,00,0.00,N,5,-80,
|
|
20220530,2035,1960,2050,1950,290236,578171372,00,0.00,N,2,90,
|
|
20220523,1945,1990,1990,1910,503579,979068773,00,0.00,N,5,-35,
|
|
20220516,1980,1995,2040,1935,475878,947081624,00,0.00,N,5,-20,
|
|
20220509,2000,2110,2125,1940,634134,1279540676,00,0.00,N,5,-110,
|
|
20220502,2110,2040,2130,2025,413086,859687963,00,0.00,N,2,70,
|
|
20220425,2040,2040,2070,1985,594708,1204561420,00,0.00,N,5,-25,
|
|
20220418,2065,2080,2185,2045,1237852,2612091952,00,0.00,N,5,-30,
|
|
20220411,2095,2130,2185,2015,1373080,2885576798,00,0.00,N,5,-60,
|
|
20220404,2155,2280,2925,2065,20059772,52441328568,00,0.00,N,5,-95,
|
|
20220328,2250,2065,2435,2015,4084843,9195413704,00,0.00,N,2,200,
|
|
20220321,2050,2075,2110,2015,387454,795383393,00,0.00,N,5,-25,
|
|
20220314,2075,2010,2095,1975,394001,802567068,00,0.00,N,2,55,
|
|
20220307,2020,2080,2095,1960,331691,667864660,00,0.00,N,5,-80,
|
|
20220228,2100,1975,2210,1955,999545,2096968006,00,0.00,N,2,145,
|
|
20220221,1955,2005,2020,1925,527059,1034133650,00,0.00,N,5,-50,
|
|
20220214,2005,2050,2070,1930,521071,1033697104,00,0.00,N,5,-70,
|
|
20220207,2075,2130,2130,2050,349928,730137410,00,0.00,N,5,-35,
|
|
20220203,2110,2025,2115,2005,322086,662304004,00,0.00,N,2,100,
|
|
20220124,2010,2280,2285,1930,747145,1558539275,00,0.00,N,5,-280,
|
|
20220117,2290,2295,2310,2165,488800,1095852914,00,0.00,N,5,-10,
|
|
20220110,2300,2535,2535,2270,626889,1486604864,00,0.00,N,5,-200,
|
|
20220103,2500,2350,2580,2315,1487756,3688054168,00,0.00,N,2,150,
|
|
20211227,2350,2235,2525,2200,1246701,2906441342,00,0.00,N,2,120,
|
|
20211220,2230,2210,2260,2180,525197,1161246099,00,0.00,N,3,0,
|
|
20211213,2230,2335,2390,2215,551373,1262295476,00,0.00,N,5,-120,
|
|
20211206,2350,2335,2375,2265,414400,962561281,00,0.00,N,2,20,
|
|
20211129,2330,2440,2490,2150,951592,2189232505,00,0.00,N,5,-165,
|
|
20211122,2495,2580,2585,2480,595806,1498878433,00,0.00,N,5,-100,
|
|
20211115,2595,2685,2700,2550,511394,1338899849,00,0.00,N,5,-80,
|
|
20211108,2675,2615,2715,2600,500561,1328328853,00,0.00,N,2,30,
|
|
20211101,2645,2695,2845,2615,640803,1731334442,00,0.00,N,5,-55,
|
|
20211025,2700,2710,2770,2655,385876,1047209106,00,0.00,N,2,5,
|
|
20211018,2695,2660,2755,2600,486371,1315101824,00,0.00,N,2,45,
|
|
20211012,2650,2505,2660,2430,367833,932372544,00,0.00,N,2,145,
|
|
20211005,2505,2585,2595,2400,977017,2416253770,00,0.00,N,5,-95,
|
|
20210927,2600,2815,2855,2575,1001460,2722373429,00,0.00,N,5,-215,
|
|
20210923,2815,2785,2940,2730,473374,1328090887,00,0.00,N,5,-20,
|
|
20210913,2835,2890,2925,2750,923467,2624216792,00,0.00,N,5,-60,
|
|
20210906,2895,2910,3030,2805,2083584,6087779674,00,0.00,N,5,-10,
|
|
20210830,2905,2820,2935,2765,951727,2710188652,00,0.00,N,2,90,
|
|
20210823,2815,2660,2920,2590,1249037,3480138448,00,0.00,N,2,155,
|
|
20210817,2660,3035,3100,2620,1357282,3882143582,00,0.00,N,5,-400,
|
|
20210809,3060,3295,3295,2945,1141827,3569746625,00,0.00,N,5,-235,
|
|
20210802,3295,3145,3395,3075,1594014,5130218017,00,0.00,N,2,100,
|
|
20210726,3195,3160,3295,3150,1225526,3942500674,00,0.00,N,2,35,
|
|
20210719,3160,3310,3325,3100,1411243,4523656965,00,0.00,N,5,-150,
|
|
20210712,3310,3355,3370,3200,1272231,4194577045,00,0.00,N,5,-40,
|