192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,788,815,831,788,392892,315166635,00,0.00,N,5,-27,
|
|
20250217,815,795,820,793,377775,303917071,00,0.00,N,2,20,
|
|
20250210,795,816,843,790,613570,492139391,00,0.00,N,5,-19,
|
|
20250203,814,820,850,786,1484008,1216762714,00,0.00,N,5,-7,
|
|
20250131,821,802,824,786,262268,212819550,00,0.00,N,2,15,
|
|
20250120,806,851,904,780,5161536,4364092601,00,0.00,N,5,-17,
|
|
20250113,823,749,967,725,34999099,31084649800,00,0.00,N,2,61,
|
|
20250106,762,734,770,725,667307,501631350,00,0.00,N,2,31,
|
|
20241230,731,717,747,704,400600,290933689,00,0.00,N,2,18,
|
|
20241223,713,768,784,701,2069931,1498527746,00,0.00,N,5,-55,
|
|
20241216,768,826,829,767,362554,289945165,00,0.00,N,5,-49,
|
|
20241209,817,807,823,730,858081,664198396,00,0.00,N,2,7,
|
|
20241202,810,883,905,781,814722,682737742,00,0.00,N,5,-68,
|
|
20241125,878,821,919,815,1246268,1097481060,00,0.00,N,2,59,
|
|
20241118,819,821,909,815,1359769,1165212581,00,0.00,N,5,-1,
|
|
20241111,820,912,919,780,728662,616641914,00,0.00,N,5,-94,
|
|
20241104,914,925,990,909,806071,766200175,00,0.00,N,5,-16,
|
|
20241028,930,915,958,911,362614,337641003,00,0.00,N,2,15,
|
|
20241021,915,908,995,907,1481978,1397801204,00,0.00,N,5,-2,
|
|
20241014,917,947,987,906,792165,752451034,00,0.00,N,5,-43,
|
|
20241007,960,924,1080,921,9093701,9301817445,00,0.00,N,2,35,
|
|
20240930,925,980,1010,910,400892,386416257,00,0.00,N,5,-59,
|
|
20240923,984,928,993,908,783292,745370833,00,0.00,N,2,56,
|
|
20240919,928,885,1050,869,4226745,4098858273,00,0.00,N,2,43,
|
|
20240909,885,830,897,820,430683,370630336,00,0.00,N,2,35,
|
|
20240902,850,939,947,850,675078,603052757,00,0.00,N,5,-98,
|
|
20240826,948,950,966,917,333807,312697098,00,0.00,N,5,-13,
|
|
20240819,961,995,1003,950,491309,480407360,00,0.00,N,5,-34,
|
|
20240812,995,1010,1030,977,427529,427568327,00,0.00,N,5,-15,
|
|
20240805,1010,1055,1055,864,2147459,2059445778,00,0.00,N,5,-61,
|
|
20240729,1071,1169,1259,1068,5304614,6186248764,00,0.00,N,5,-99,
|
|
20240722,1170,1125,1325,1066,16531449,20389641060,00,0.00,N,2,36,
|
|
20240715,1134,1150,1230,1126,1165614,1358261647,00,0.00,N,5,-10,
|
|
20240708,1144,1136,1174,1118,467492,537645474,00,0.00,N,2,14,
|
|
20240701,1130,1147,1170,1118,810214,925090327,00,0.00,N,5,-23,
|
|
20240624,1153,1165,1175,1135,695029,805044419,00,0.00,N,5,-15,
|
|
20240617,1168,1232,1235,1161,1059212,1268262780,00,0.00,N,5,-57,
|
|
20240610,1225,1220,1324,1216,1984883,2523700053,00,0.00,N,5,-3,
|
|
20240603,1228,1232,1284,1212,720703,890404568,00,0.00,N,5,-15,
|
|
20240527,1243,1245,1283,1195,1593247,1976650441,00,0.00,N,5,-5,
|
|
20240520,1248,1353,1359,1246,1829712,2371142248,00,0.00,N,5,-114,
|
|
20240513,1362,1372,1409,1345,2120960,2917126530,00,0.00,N,5,-9,
|
|
20240507,1371,1401,1430,1353,3410498,4742114749,00,0.00,N,5,-30,
|
|
20240429,1401,1519,1553,1401,19382848,28835543077,00,0.00,N,5,-60,
|
|
20240422,1461,1209,1639,1209,65255472,97815605187,00,0.00,N,2,252,
|
|
20240415,1209,1185,1374,1148,13375287,17135455816,00,0.00,N,5,-24,
|
|
20240408,1233,1239,1248,1155,1410989,1721020472,00,0.00,N,5,-11,
|
|
20240401,1244,1316,1347,1231,1479174,1904319273,00,0.00,N,5,-74,
|
|
20240325,1318,1352,1355,1305,1533138,2038679651,00,0.00,N,5,-34,
|
|
20240318,1352,1409,1449,1336,3683098,5058339407,00,0.00,N,5,-58,
|
|
20240311,1410,1480,1594,1366,6772989,9879972034,00,0.00,N,5,-100,
|
|
20240304,1510,1388,1834,1336,55645780,91010156027,00,0.00,N,2,135,
|
|
20240226,1375,1563,1644,1352,21713599,33445281371,00,0.00,N,5,-195,
|
|
20240219,1570,1350,1570,1293,40194245,59861803509,00,0.00,N,2,223,
|
|
20240213,1347,1342,1370,1326,2165271,2916947175,00,0.00,N,2,6,
|
|
20240205,1341,1530,1567,1324,17098291,24762240743,00,0.00,N,5,-51,
|
|
20240129,1392,1356,1516,1225,26467589,37063328307,00,0.00,N,2,40,
|
|
20240122,1352,1380,1553,1295,11527404,16611377852,00,0.00,N,5,-11,
|
|
20240115,1363,1440,1443,1335,3150584,4344130852,00,0.00,N,5,-102,
|
|
20240108,1465,1483,1579,1428,6220349,9470020932,00,0.00,N,5,-30,
|
|
20240102,1495,1576,1652,1488,11055355,17514607438,00,0.00,N,5,-81,
|
|
20231226,1576,1603,2030,1540,124648257,221923896713,00,0.00,N,5,-5,
|
|
20231218,1581,1412,1900,1271,154785508,243731907077,00,0.00,N,2,156,
|
|
20231211,1425,1145,1595,1103,84359628,121333439527,00,0.00,N,2,295,
|
|
20231204,1130,1072,1260,1048,10186933,12051475355,00,0.00,N,2,58,
|
|
20231127,1072,1115,1123,1062,881864,952597287,00,0.00,N,5,-54,
|
|
20231120,1126,1136,1173,1121,834221,954907634,00,0.00,N,5,-10,
|
|
20231113,1136,1107,1272,1080,1730906,2028355720,00,0.00,N,2,23,
|
|
20231106,1113,1191,1191,1105,572381,653084028,00,0.00,N,5,-35,
|
|
20231030,1148,1150,1177,1077,797618,895312804,00,0.00,N,2,13,
|
|
20231023,1135,1052,1218,1052,1296208,1484682587,00,0.00,N,2,39,
|
|
20231016,1096,1171,1190,1067,1123181,1273237349,00,0.00,N,5,-75,
|
|
20231010,1171,1265,1265,1149,939256,1113494766,00,0.00,N,5,-94,
|
|
20231004,1265,1189,1265,1151,1426607,1721959269,00,0.00,N,2,78,
|
|
20230925,1187,1175,1195,1130,653771,760718471,00,0.00,N,2,10,
|
|
20230918,1177,1292,1292,1170,1039932,1273526857,00,0.00,N,5,-96,
|
|
20230911,1273,1278,1330,1250,1321994,1689563049,00,0.00,N,5,-4,
|
|
20230904,1277,1398,1409,1260,2114842,2784136522,00,0.00,N,5,-121,
|
|
20230828,1398,1390,1470,1368,2175685,3093452430,00,0.00,N,2,8,
|
|
20230821,1390,1349,1447,1320,2072779,2874450885,00,0.00,N,2,29,
|
|
20230814,1361,1510,1545,1361,2794686,4056754351,00,0.00,N,5,-156,
|
|
20230807,1517,1530,1675,1423,20756124,32653326102,00,0.00,N,5,-23,
|
|
20230731,1540,1478,1673,1410,15270332,23535373326,00,0.00,N,2,62,
|
|
20230724,1478,1700,1724,1331,24851495,37526331687,00,0.00,N,5,-278,
|
|
20230717,1756,1871,1922,1665,12986877,23210636699,00,0.00,N,5,-169,
|
|
20230710,1925,2175,2590,1860,99964750,225569529910,00,0.00,N,2,251,
|
|
20230703,1674,1296,1674,1265,17653241,27033211819,00,0.00,N,2,373,
|
|
20230626,1301,1259,1376,1259,1680549,2231888880,00,0.00,N,2,26,
|
|
20230619,1275,1328,1395,1275,2316165,3108593744,00,0.00,N,5,-53,
|
|
20230612,1328,1427,1501,1310,9398824,13322866234,00,0.00,N,5,-81,
|
|
20230605,1409,1162,1647,1155,36132200,51965240745,00,0.00,N,2,247,
|
|
20230530,1162,1152,1174,1144,186907,216905341,00,0.00,N,2,10,
|
|
20230522,1152,1184,1187,1123,525385,604622039,00,0.00,N,5,-32,
|
|
20230515,1184,1209,1209,1120,486494,569613402,00,0.00,N,5,-25,
|
|
20230508,1209,1186,1291,1185,460642,568885587,00,0.00,N,2,23,
|
|
20230502,1186,1163,1240,1162,267999,322086078,00,0.00,N,2,24,
|
|
20230424,1162,1255,1255,1160,639820,767373404,00,0.00,N,5,-93,
|
|
20230417,1255,1308,1339,1255,728233,942824188,00,0.00,N,5,-40,
|
|
20230410,1295,1326,1326,1258,523763,674644242,00,0.00,N,5,-21,
|
|
20230403,1316,1312,1371,1312,817527,1093629995,00,0.00,N,2,6,
|
|
20230327,1310,1375,1375,1299,986295,1305943792,00,0.00,N,5,-65,
|
|
20230320,1375,1406,1455,1317,1556923,2132172970,00,0.00,N,5,-61,
|
|
20230313,1436,1503,1503,1353,2028173,2872390985,00,0.00,N,5,-73,
|
|
20230306,1509,1613,1742,1452,5474552,8839657500,00,0.00,N,5,-100,
|
|
20230227,1609,1428,1739,1417,22307458,36024887780,00,0.00,N,2,181,
|
|
20230220,1428,1500,1774,1406,15047256,24449984956,00,0.00,N,5,-45,
|
|
20230213,1473,1482,1497,1425,859693,1256504088,00,0.00,N,5,-15,
|
|
20230206,1488,1600,1666,1476,3981338,6315683455,00,0.00,N,5,-106,
|
|
20230130,1594,1538,1766,1459,8381692,13518060849,00,0.00,N,2,57,
|
|
20230125,1537,1492,1619,1441,6934697,10704961678,00,0.00,N,2,57,
|
|
20230116,1480,1310,1740,1290,33482353,51617471295,00,0.00,N,2,185,
|
|
20230109,1295,1345,1405,1295,1084293,1462704240,00,0.00,N,5,-30,
|
|
20230102,1325,1230,1560,1185,15953179,22579180485,00,0.00,N,2,75,
|
|
20221226,1250,1370,1370,1220,367258,466823625,00,0.00,N,5,-110,
|
|
20221219,1360,1375,1415,1285,524984,711809860,00,0.00,N,5,-30,
|
|
20221212,1390,1505,1570,1340,1206479,1790694590,00,0.00,N,5,-95,
|
|
20221205,1485,1365,1515,1360,2257694,3271668085,00,0.00,N,2,115,
|
|
20221128,1370,1295,1405,1195,1310531,1752742110,00,0.00,N,2,60,
|
|
20221121,1310,1280,1325,1225,726157,915874290,00,0.00,N,2,30,
|
|
20221114,1280,1320,1380,1255,1952682,2597461315,00,0.00,N,5,-35,
|
|
20221107,1315,1250,1350,1235,1996872,2590744300,00,0.00,N,2,60,
|
|
20221031,1255,1350,1425,1240,6807214,9244520810,00,0.00,N,5,-70,
|
|
20221024,1325,1395,1725,1265,45769196,70759329955,00,0.00,N,5,-90,
|
|
20221017,1415,1015,1500,1000,23346991,31004312455,00,0.00,N,2,380,
|
|
20221011,1035,1100,1100,1010,255083,263189055,00,0.00,N,5,-80,
|
|
20221004,1115,1045,1145,1045,73350,79454220,00,0.00,N,2,80,
|
|
20220926,1035,1180,1190,1020,314001,339863840,00,0.00,N,5,-160,
|
|
20220919,1195,1215,1310,1150,606463,736481195,00,0.00,N,5,-25,
|
|
20220913,1220,1260,1280,1200,217593,271237350,00,0.00,N,5,-30,
|
|
20220905,1250,1255,1280,1195,233436,286077805,00,0.00,N,5,-5,
|
|
20220829,1255,1360,1395,1240,560397,735671455,00,0.00,N,5,-115,
|
|
20220822,1370,1275,1400,1220,564060,748404235,00,0.00,N,2,95,
|
|
20220816,1275,1295,1330,1250,332573,427810385,00,0.00,N,5,-5,
|
|
20220808,1280,1305,1330,1270,182737,237342965,00,0.00,N,5,-40,
|
|
20220801,1320,1270,1335,1265,164834,215398975,00,0.00,N,2,50,
|
|
20220725,1270,1280,1330,1240,267549,341932750,00,0.00,N,5,-10,
|
|
20220718,1280,1295,1355,1250,236223,304196165,00,0.00,N,2,10,
|
|
20220711,1270,1280,1400,1220,932100,1244722990,00,0.00,N,5,-20,
|
|
20220704,1290,1165,1305,1130,758674,907012365,00,0.00,N,2,95,
|
|
20220627,1195,1190,1270,1130,823663,983045425,00,0.00,N,2,20,
|
|
20220620,1175,1410,1455,1140,1229011,1530183185,00,0.00,N,5,-235,
|
|
20220613,1410,1585,1590,1320,678311,1004713490,00,0.00,N,5,-175,
|
|
20220607,1585,1605,1620,1535,186684,293809795,00,0.00,N,5,-10,
|
|
20220530,1595,1555,1595,1530,143768,224544170,00,0.00,N,2,55,
|
|
20220523,1540,1590,1590,1505,397472,610541975,00,0.00,N,5,-45,
|
|
20220516,1585,1590,1600,1510,738285,1151520620,00,0.00,N,5,-5,
|
|
20220509,1590,1715,1735,1545,1229321,2008100015,00,0.00,N,5,-130,
|
|
20220502,1720,1740,1745,1705,142880,245982595,00,0.00,N,5,-20,
|
|
20220425,1740,1730,1770,1675,397502,685989560,00,0.00,N,5,-15,
|
|
20220418,1755,1835,1835,1755,328978,589702485,00,0.00,N,5,-75,
|
|
20220411,1830,1830,1845,1785,457912,828522540,00,0.00,N,3,0,
|
|
20220404,1830,1765,1850,1750,1769911,3199538015,00,0.00,N,2,65,
|
|
20220328,1765,1705,1890,1685,3085859,5516804205,00,0.00,N,2,55,
|
|
20220321,1710,1720,1785,1690,486126,837532230,00,0.00,N,5,-5,
|
|
20220314,1715,1690,1730,1645,307371,515972475,00,0.00,N,2,20,
|
|
20220307,1695,1675,1740,1650,191596,321532530,00,0.00,N,2,15,
|
|
20220228,1680,1685,1740,1665,185336,314964600,00,0.00,N,5,-5,
|
|
20220221,1685,1730,1755,1640,256963,432631105,00,0.00,N,5,-55,
|
|
20220214,1740,1780,1790,1605,431263,740779710,00,0.00,N,5,-65,
|
|
20220207,1805,1725,1850,1710,950330,1690881715,00,0.00,N,2,75,
|
|
20220203,1730,1690,1745,1685,111014,189371040,00,0.00,N,2,65,
|
|
20220124,1665,1780,1780,1615,369769,624404895,00,0.00,N,5,-120,
|
|
20220117,1785,1750,1795,1725,292850,514024805,00,0.00,N,2,35,
|
|
20220110,1750,1850,1880,1750,554920,995546570,00,0.00,N,5,-105,
|
|
20220103,1855,1755,1880,1730,746492,1338408295,00,0.00,N,2,115,
|
|
20211227,1740,1755,1765,1720,337866,586109970,00,0.00,N,5,-5,
|
|
20211220,1745,1775,1780,1715,478065,833432095,00,0.00,N,5,-35,
|
|
20211213,1780,1800,1840,1745,229553,410294415,00,0.00,N,5,-30,
|
|
20211206,1810,1840,1865,1735,445182,791124190,00,0.00,N,5,-20,
|
|
20211129,1830,1740,1830,1700,485233,851589900,00,0.00,N,2,60,
|
|
20211122,1770,1895,1930,1760,373631,681256390,00,0.00,N,5,-125,
|
|
20211115,1895,1845,1940,1825,465005,867547185,00,0.00,N,2,50,
|
|
20211108,1845,1850,1900,1800,453713,832605270,00,0.00,N,5,-25,
|
|
20211101,1870,1935,1985,1815,643207,1216155595,00,0.00,N,5,-90,
|
|
20211025,1960,1955,1995,1885,692360,1352506965,00,0.00,N,2,30,
|
|
20211018,1930,1970,2220,1845,4968890,10167852940,00,0.00,N,5,-50,
|
|
20211012,1980,1980,2050,1935,562685,1117106760,00,0.00,N,2,30,
|
|
20211005,1950,1940,2000,1825,508546,974257270,00,0.00,N,5,-15,
|
|
20210927,1965,2005,2035,1905,762892,1497405640,00,0.00,N,5,-40,
|
|
20210923,2005,1965,2095,1920,1012749,2057812025,00,0.00,N,2,25,
|
|
20210913,1980,2015,2025,1885,579620,1123350025,00,0.00,N,5,-30,
|
|
20210906,2010,2035,2055,1980,624487,1261513945,00,0.00,N,5,-25,
|
|
20210830,2035,1905,2055,1855,972640,1920144260,00,0.00,N,2,130,
|
|
20210823,1905,1825,1910,1760,661602,1204247970,00,0.00,N,2,80,
|
|
20210817,1825,2000,2030,1765,1140229,2128265030,00,0.00,N,5,-205,
|
|
20210809,2030,2070,2085,1955,1283827,2583815035,00,0.00,N,5,-45,
|
|
20210802,2075,2155,2195,2060,1255544,2633141955,00,0.00,N,5,-85,
|
|
20210726,2160,2225,2280,2160,1146177,2531534125,00,0.00,N,5,-80,
|
|
20210719,2240,2185,2515,2185,4584214,10581287340,00,0.00,N,2,20,
|
|
20210712,2220,2095,2235,2080,905978,1949635910,00,0.00,N,2,120,
|