192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,521,540,560,510,228694,123387116,00,0.00,N,5,-19,
|
|
20250217,540,541,562,521,202363,108249772,00,0.00,N,5,-1,
|
|
20250210,541,574,586,540,136752,76330580,00,0.00,N,5,-33,
|
|
20250203,574,588,588,533,250108,141651372,00,0.00,N,5,-8,
|
|
20250131,582,581,593,581,96358,56205164,00,0.00,N,2,1,
|
|
20250120,581,635,652,578,311719,189667413,00,0.00,N,5,-53,
|
|
20250113,634,650,663,611,260233,164924974,00,0.00,N,5,-16,
|
|
20250106,650,674,674,615,397957,255833234,00,0.00,N,5,-10,
|
|
20241230,660,638,754,599,613448,422435598,00,0.00,N,2,25,
|
|
20241223,635,665,680,630,75991,49627299,00,0.00,N,5,-34,
|
|
20241216,669,655,695,650,242326,165768496,00,0.00,N,2,14,
|
|
20241209,655,641,686,601,211310,135041055,00,0.00,N,2,3,
|
|
20241202,652,705,710,609,350174,226930294,00,0.00,N,5,-63,
|
|
20241125,715,721,770,696,210668,150444677,00,0.00,N,5,-6,
|
|
20241118,721,727,770,695,261064,190225239,00,0.00,N,5,-6,
|
|
20241111,727,702,742,662,184612,129690518,00,0.00,N,2,17,
|
|
20241104,710,683,710,663,127544,88788440,00,0.00,N,2,27,
|
|
20241028,683,672,745,652,319318,219448114,00,0.00,N,2,11,
|
|
20241021,672,727,731,650,197406,136961066,00,0.00,N,5,-59,
|
|
20241014,731,745,753,727,73813,54703401,00,0.00,N,5,-14,
|
|
20241007,745,757,769,743,45714,34302653,00,0.00,N,5,-20,
|
|
20240930,765,768,772,741,54115,41184249,00,0.00,N,5,-3,
|
|
20240923,768,805,810,743,68293,52883276,00,0.00,N,5,-29,
|
|
20240919,797,778,797,764,34585,26930947,00,0.00,N,2,19,
|
|
20240909,778,726,780,715,137274,103198009,00,0.00,N,2,21,
|
|
20240902,757,811,822,725,106958,82637526,00,0.00,N,5,-54,
|
|
20240826,811,886,886,789,361484,296300209,00,0.00,N,5,-78,
|
|
20240819,889,861,917,855,469757,418096798,00,0.00,N,2,28,
|
|
20240812,861,849,925,840,593255,524373908,00,0.00,N,2,12,
|
|
20240805,849,858,893,725,718471,595942160,00,0.00,N,5,-18,
|
|
20240729,867,800,952,796,3186928,2825552612,00,0.00,N,2,37,
|
|
20240722,830,748,875,732,1501339,1216030430,00,0.00,N,2,86,
|
|
20240715,744,753,765,710,204327,152511456,00,0.00,N,5,-9,
|
|
20240708,753,725,753,720,119292,87976229,00,0.00,N,2,28,
|
|
20240701,725,783,785,710,377723,282661727,00,0.00,N,5,-58,
|
|
20240624,783,792,801,757,86376,67150742,00,0.00,N,5,-22,
|
|
20240617,805,819,819,780,113406,90596084,00,0.00,N,5,-14,
|
|
20240610,819,828,828,799,100026,81123736,00,0.00,N,5,-9,
|
|
20240603,828,786,833,758,175314,140044384,00,0.00,N,2,36,
|
|
20240527,792,805,817,790,123757,99464424,00,0.00,N,5,-14,
|
|
20240520,806,838,842,802,134013,109970169,00,0.00,N,5,-32,
|
|
20240513,838,829,845,811,133942,110752357,00,0.00,N,2,9,
|
|
20240507,829,817,830,816,108483,89218044,00,0.00,N,2,12,
|
|
20240429,817,810,827,806,119619,97603256,00,0.00,N,5,-4,
|
|
20240422,821,808,833,807,139286,114395101,00,0.00,N,2,5,
|
|
20240415,816,857,857,801,221118,181293915,00,0.00,N,5,-41,
|
|
20240408,857,876,876,840,204609,174856957,00,0.00,N,5,-19,
|
|
20240401,876,950,950,875,322763,290146183,00,0.00,N,5,-77,
|
|
20240325,953,912,976,891,282272,256795727,00,0.00,N,2,41,
|
|
20240318,912,903,933,888,197416,179863827,00,0.00,N,2,9,
|
|
20240311,903,920,925,873,176341,159139307,00,0.00,N,5,-17,
|
|
20240304,920,974,983,905,328430,309501008,00,0.00,N,5,-59,
|
|
20240226,979,1001,1008,971,149992,148178763,00,0.00,N,5,-26,
|
|
20240219,1005,1000,1039,997,174397,176060124,00,0.00,N,5,-6,
|
|
20240213,1011,1013,1025,997,129341,130548250,00,0.00,N,5,-3,
|
|
20240205,1014,1063,1116,1005,751811,797351127,00,0.00,N,5,-32,
|
|
20240129,1046,1007,1058,992,357847,365896333,00,0.00,N,2,39,
|
|
20240122,1007,1031,1038,993,154636,156286376,00,0.00,N,5,-23,
|
|
20240115,1030,1036,1085,1006,342975,354612524,00,0.00,N,5,-6,
|
|
20240108,1036,1039,1040,1009,313780,321239074,00,0.00,N,5,-3,
|
|
20240102,1039,978,1148,975,2628158,2821232128,00,0.00,N,2,61,
|
|
20231226,978,985,990,971,128824,126050085,00,0.00,N,5,-7,
|
|
20231218,985,997,1003,974,253921,249892052,00,0.00,N,5,-12,
|
|
20231211,997,993,1014,984,414108,413207972,00,0.00,N,2,4,
|
|
20231204,993,977,999,963,442529,432461470,00,0.00,N,2,16,
|
|
20231127,977,988,999,962,358322,352093464,00,0.00,N,5,-21,
|
|
20231120,998,981,1010,973,414933,409450913,00,0.00,N,2,8,
|
|
20231113,990,1030,1037,980,522195,521939026,00,0.00,N,5,-44,
|
|
20231106,1034,1070,1085,1025,145507,154227541,00,0.00,N,5,-16,
|
|
20231030,1050,1048,1085,1020,265622,274974643,00,0.00,N,2,2,
|
|
20231023,1048,1029,1100,1000,255232,264030647,00,0.00,N,2,8,
|
|
20231016,1040,1114,1140,1002,188595,203299013,00,0.00,N,5,-75,
|
|
20231010,1115,1114,1137,1065,133901,147778708,00,0.00,N,2,1,
|
|
20231004,1114,1090,1114,1029,82704,88599183,00,0.00,N,2,24,
|
|
20230925,1090,1096,1104,1040,114590,121883490,00,0.00,N,5,-18,
|
|
20230918,1108,1186,1186,1040,187754,210141009,00,0.00,N,5,-78,
|
|
20230911,1186,1193,1204,1150,149691,176475217,00,0.00,N,2,5,
|
|
20230904,1181,1198,1222,1173,157806,189282961,00,0.00,N,5,-17,
|
|
20230828,1198,1200,1224,1181,144807,174417709,00,0.00,N,3,0,
|
|
20230821,1198,1189,1223,1166,185186,222481129,00,0.00,N,2,9,
|
|
20230814,1189,1149,1202,1123,271174,314565593,00,0.00,N,2,40,
|
|
20230807,1149,1137,1164,1091,312703,353034069,00,0.00,N,2,17,
|
|
20230731,1132,1048,1210,1039,540765,607625036,00,0.00,N,2,104,
|
|
20230724,1028,1190,1193,985,867961,922116505,00,0.00,N,5,-165,
|
|
20230717,1193,1194,1218,1184,165629,197729954,00,0.00,N,5,-1,
|
|
20230710,1194,1183,1246,1180,263911,317173529,00,0.00,N,3,0,
|
|
20230703,1194,1234,1295,1173,417607,515277582,00,0.00,N,5,-33,
|
|
20230626,1227,1204,1450,1191,5079451,6723544520,00,0.00,N,2,22,
|
|
20230619,1205,1260,1289,1192,291107,358384543,00,0.00,N,5,-42,
|
|
20230612,1247,1307,1307,1218,290534,364400879,00,0.00,N,5,-60,
|
|
20230605,1307,1315,1325,1286,105872,137895751,00,0.00,N,2,6,
|
|
20230530,1301,1300,1311,1274,141270,182192445,00,0.00,N,2,1,
|
|
20230522,1300,1320,1329,1291,269501,351831779,00,0.00,N,5,-15,
|
|
20230515,1315,1251,1319,1210,445395,567898654,00,0.00,N,2,52,
|
|
20230508,1263,1265,1350,1226,806911,1025361559,00,0.00,N,5,-7,
|
|
20230502,1270,1211,1283,1210,264110,330077262,00,0.00,N,2,59,
|
|
20230424,1211,1265,1270,1195,313225,381973680,00,0.00,N,5,-69,
|
|
20230417,1280,1278,1340,1239,705052,914103563,00,0.00,N,5,-7,
|
|
20230410,1287,1214,1326,1189,632873,798465993,00,0.00,N,2,61,
|
|
20230403,1226,1247,1254,1211,265466,326521484,00,0.00,N,5,-13,
|
|
20230327,1239,1230,1283,1173,254505,309641808,00,0.00,N,2,25,
|
|
20230320,1214,1220,1321,1190,366989,460377324,00,0.00,N,5,-20,
|
|
20230313,1234,1251,1286,1168,477364,581211518,00,0.00,N,5,-52,
|
|
20230306,1286,1355,1356,1275,278555,364625556,00,0.00,N,5,-55,
|
|
20230227,1341,1335,1423,1299,350641,469307439,00,0.00,N,5,-10,
|
|
20230220,1351,1368,1403,1325,371726,503122741,00,0.00,N,5,-17,
|
|
20230213,1368,1474,1474,1345,651283,910497669,00,0.00,N,5,-95,
|
|
20230206,1463,1494,1545,1460,932472,1404595573,00,0.00,N,5,-47,
|
|
20230130,1510,1486,1510,1463,756047,1121221234,00,0.00,N,2,14,
|
|
20230125,1496,1525,1639,1480,2111349,3298960705,00,0.00,N,5,-34,
|
|
20230116,1530,1530,1565,1460,1091625,1658019965,00,0.00,N,3,0,
|
|
20230109,1530,1615,1645,1515,1783401,2800285810,00,0.00,N,5,-85,
|
|
20230102,1615,1575,1780,1530,14830295,24680926390,00,0.00,N,2,25,
|
|
20221226,1590,1570,1700,1500,8190863,13150686605,00,0.00,N,2,10,
|
|
20221219,1580,1830,1835,1545,13546309,23301169320,00,0.00,N,5,-270,
|
|
20221212,1850,1375,2050,1370,30126283,55256747655,00,0.00,N,2,460,
|
|
20221205,1390,1360,1525,1325,2072309,2927649460,00,0.00,N,2,10,
|
|
20221128,1380,1410,1410,1335,503698,686964255,00,0.00,N,5,-30,
|
|
20221121,1410,1320,1600,1305,12372651,18346112165,00,0.00,N,2,90,
|
|
20221114,1320,1300,1340,1275,255580,333080490,00,0.00,N,2,5,
|
|
20221107,1315,1235,1340,1235,299207,384686450,00,0.00,N,2,75,
|
|
20221031,1240,1245,1270,1220,177837,220709195,00,0.00,N,2,15,
|
|
20221024,1225,1235,1285,1210,376748,466465810,00,0.00,N,5,-5,
|
|
20221017,1230,1190,1295,1155,321148,399186560,00,0.00,N,2,40,
|
|
20221011,1190,1325,1330,1145,426377,516569355,00,0.00,N,5,-155,
|
|
20221004,1345,1210,1540,1205,3451608,4797072325,00,0.00,N,2,140,
|
|
20220926,1205,1315,1320,1155,292035,361049455,00,0.00,N,5,-135,
|
|
20220919,1340,1425,1440,1295,327151,449857990,00,0.00,N,5,-95,
|
|
20220913,1435,1480,1510,1435,160602,238106095,00,0.00,N,5,-35,
|
|
20220905,1470,1560,1590,1440,285906,431209230,00,0.00,N,5,-95,
|
|
20220829,1565,1550,1590,1525,178711,279277840,00,0.00,N,5,-40,
|
|
20220822,1605,1630,1635,1510,603044,951945590,00,0.00,N,5,-30,
|
|
20220816,1635,1700,1985,1580,10574888,19553543725,00,0.00,N,5,-60,
|
|
20220808,1695,1740,1750,1665,211321,360099945,00,0.00,N,5,-45,
|
|
20220801,1740,1730,1755,1700,164228,282561095,00,0.00,N,2,10,
|
|
20220725,1730,1740,1780,1700,216837,374925350,00,0.00,N,5,-30,
|
|
20220718,1760,1770,1920,1710,2485216,4518177320,00,0.00,N,5,-5,
|
|
20220711,1765,1575,1820,1535,1246637,2126351315,00,0.00,N,2,195,
|
|
20220704,1570,1460,1570,1415,235307,351238020,00,0.00,N,2,95,
|
|
20220627,1475,1530,1620,1470,336051,520011365,00,0.00,N,5,-35,
|
|
20220620,1510,1800,1810,1405,724491,1141470150,00,0.00,N,5,-290,
|
|
20220613,1800,1980,1985,1725,887111,1639881540,00,0.00,N,5,-230,
|
|
20220607,2030,2140,2155,2020,288986,597616735,00,0.00,N,5,-110,
|
|
20220530,2140,2030,2195,2030,875341,1864196060,00,0.00,N,2,115,
|
|
20220523,2025,2100,2140,2005,389884,803718865,00,0.00,N,5,-75,
|
|
20220516,2100,2170,2190,2005,1184019,2507302160,00,0.00,N,5,-70,
|
|
20220509,2170,2025,2340,1945,5936682,12896927380,00,0.00,N,2,125,
|
|
20220502,2045,2020,2060,1995,453042,919695075,00,0.00,N,2,25,
|
|
20220425,2020,1975,2045,1945,667118,1329962490,00,0.00,N,2,10,
|
|
20220418,2010,1980,2050,1970,263897,530951905,00,0.00,N,2,15,
|
|
20220411,1995,2050,2050,1965,255909,509457805,00,0.00,N,5,-25,
|
|
20220404,2020,2080,2085,1980,443650,904224465,00,0.00,N,5,-30,
|
|
20220328,2050,2000,2060,1950,537693,1083006975,00,0.00,N,2,50,
|
|
20220321,2000,1980,2020,1970,443687,885787375,00,0.00,N,2,20,
|
|
20220314,1980,1930,1990,1890,402311,779293370,00,0.00,N,2,50,
|
|
20220307,1930,1970,1975,1880,378517,725067965,00,0.00,N,5,-45,
|
|
20220228,1975,1925,1980,1895,293401,570653775,00,0.00,N,2,50,
|
|
20220221,1925,2020,2030,1900,568866,1111919135,00,0.00,N,5,-100,
|
|
20220214,2025,2010,2055,1905,512581,1015248825,00,0.00,N,5,-10,
|
|
20220207,2035,2085,2130,2020,506494,1051749110,00,0.00,N,5,-40,
|
|
20220203,2075,1985,2085,1980,362755,742574955,00,0.00,N,2,120,
|
|
20220124,1955,2230,2295,1915,2282112,4839912960,00,0.00,N,5,-260,
|
|
20220117,2215,2295,2650,2125,10860860,26600523040,00,0.00,N,5,-75,
|
|
20220110,2290,2370,2460,2250,1030056,2396338125,00,0.00,N,5,-40,
|
|
20220103,2330,2210,2575,2205,6292488,15188455775,00,0.00,N,2,105,
|
|
20211227,2225,2160,2550,2160,3926915,9244290470,00,0.00,N,2,70,
|
|
20211220,2155,2265,2330,2105,654036,1429306370,00,0.00,N,5,-70,
|
|
20211213,2225,2200,2225,2115,401670,869813850,00,0.00,N,2,40,
|
|
20211206,2185,2120,2215,2080,331877,711790695,00,0.00,N,2,55,
|
|
20211129,2130,2080,2160,1970,632944,1310030940,00,0.00,N,2,5,
|
|
20211122,2125,2295,2330,2080,651271,1442409035,00,0.00,N,5,-180,
|
|
20211115,2305,2400,2470,2260,1150452,2704593640,00,0.00,N,5,-95,
|
|
20211108,2400,2095,2535,2060,6055522,14174529710,00,0.00,N,2,305,
|
|
20211101,2095,2180,2265,2085,329296,711513120,00,0.00,N,5,-75,
|
|
20211025,2170,2215,2280,2155,244768,545652065,00,0.00,N,5,-45,
|
|
20211018,2215,2265,2290,2200,335443,754712105,00,0.00,N,5,-55,
|
|
20211012,2270,2170,2270,2100,289166,634526550,00,0.00,N,2,70,
|
|
20211005,2200,2205,2450,2065,925830,2037478155,00,0.00,N,5,-25,
|
|
20210927,2225,2420,2445,2225,599894,1395426540,00,0.00,N,5,-205,
|
|
20210923,2430,2485,2495,2410,121155,296189810,00,0.00,N,5,-60,
|
|
20210913,2490,2500,2525,2410,343572,843646405,00,0.00,N,5,-5,
|
|
20210906,2495,2565,2660,2470,749516,1925367175,00,0.00,N,5,-70,
|
|
20210830,2565,2575,2600,2530,263539,676186030,00,0.00,N,5,-5,
|
|
20210823,2570,2400,2615,2390,611625,1540673860,00,0.00,N,2,170,
|
|
20210817,2400,2670,2690,2370,1124094,2854507590,00,0.00,N,5,-300,
|
|
20210809,2700,2850,2880,2640,1138411,3146851405,00,0.00,N,5,-150,
|
|
20210802,2850,2790,2890,2780,679363,1918399820,00,0.00,N,2,55,
|
|
20210726,2795,2975,2995,2795,1181315,3409960785,00,0.00,N,5,-190,
|
|
20210719,2985,3090,3110,2890,2825665,8471315305,00,0.00,N,5,-65,
|
|
20210712,3050,2830,3200,2820,6370708,19342401810,00,0.00,N,2,215,
|