189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,935,923,944,896,221003,203612220,00,0.00,N,2,11,
|
|
20250131,924,920,927,899,127809,115644852,00,0.00,N,2,4,
|
|
20250120,920,929,939,905,238809,218578616,00,0.00,N,5,-17,
|
|
20250113,937,943,949,912,143438,133628539,00,0.00,N,5,-1,
|
|
20250106,938,907,950,899,328705,305094734,00,0.00,N,2,32,
|
|
20241230,906,880,915,870,101182,90781530,00,0.00,N,2,16,
|
|
20241223,890,892,911,880,182051,163300761,00,0.00,N,5,-6,
|
|
20241216,896,911,927,871,232643,210360464,00,0.00,N,5,-10,
|
|
20241209,906,874,909,830,291085,253181752,00,0.00,N,2,30,
|
|
20241202,876,932,937,869,393903,353872723,00,0.00,N,5,-56,
|
|
20241125,932,933,963,929,152915,144690687,00,0.00,N,5,-12,
|
|
20241118,944,939,960,908,414233,388856211,00,0.00,N,2,14,
|
|
20241111,930,1008,1008,898,736763,690102940,00,0.00,N,5,-78,
|
|
20241104,1008,1006,1030,997,258399,261091366,00,0.00,N,2,2,
|
|
20241028,1006,1007,1054,998,436860,445275876,00,0.00,N,5,-1,
|
|
20241021,1007,1051,1055,995,365002,369539311,00,0.00,N,5,-38,
|
|
20241014,1045,1042,1079,1042,224472,237465961,00,0.00,N,5,-7,
|
|
20241007,1052,1068,1080,1020,211822,221306189,00,0.00,N,5,-16,
|
|
20240930,1068,1053,1075,1024,164395,172695422,00,0.00,N,2,15,
|
|
20240923,1053,1022,1053,996,311789,318372911,00,0.00,N,2,31,
|
|
20240919,1022,992,1023,992,96909,97690249,00,0.00,N,2,30,
|
|
20240909,992,1003,1015,975,276066,274328905,00,0.00,N,5,-21,
|
|
20240902,1013,1044,1050,1001,215027,221288107,00,0.00,N,5,-31,
|
|
20240826,1044,1025,1045,1019,184042,190263483,00,0.00,N,2,19,
|
|
20240819,1025,1043,1093,991,534828,563118618,00,0.00,N,5,-18,
|
|
20240812,1043,1030,1049,1016,254738,263724048,00,0.00,N,2,13,
|
|
20240805,1030,1091,1112,962,418028,426344114,00,0.00,N,5,-61,
|
|
20240729,1091,1112,1127,1085,203337,224927808,00,0.00,N,5,-21,
|
|
20240722,1112,1100,1114,1084,178011,195710379,00,0.00,N,2,20,
|
|
20240715,1092,1076,1097,1068,175103,188963912,00,0.00,N,2,20,
|
|
20240708,1072,1087,1099,1070,157577,171418774,00,0.00,N,5,-15,
|
|
20240701,1087,1072,1092,1065,309420,333880874,00,0.00,N,2,15,
|
|
20240624,1072,1144,1146,1065,359997,395311477,00,0.00,N,5,-81,
|
|
20240617,1153,1197,1216,1145,596090,702447717,00,0.00,N,2,9,
|
|
20240610,1144,1177,1192,1144,209893,244506052,00,0.00,N,5,-33,
|
|
20240603,1177,1175,1198,1155,163843,192860001,00,0.00,N,2,6,
|
|
20240527,1171,1200,1210,1154,253560,301052497,00,0.00,N,5,-29,
|
|
20240520,1200,1165,1213,1148,467417,553876719,00,0.00,N,2,35,
|
|
20240513,1165,1138,1183,1138,356341,414539255,00,0.00,N,2,27,
|
|
20240507,1138,1124,1143,1110,225215,254115038,00,0.00,N,2,14,
|
|
20240429,1124,1095,1140,1095,142295,159471167,00,0.00,N,2,30,
|
|
20240422,1094,1096,1105,1086,135714,148572582,00,0.00,N,5,-2,
|
|
20240415,1096,1136,1136,1083,273208,300768068,00,0.00,N,5,-34,
|
|
20240408,1130,1135,1147,1119,177731,200771939,00,0.00,N,5,-5,
|
|
20240401,1135,1140,1174,1134,319375,367536725,00,0.00,N,2,1,
|
|
20240325,1134,1130,1149,1125,210302,239082904,00,0.00,N,2,4,
|
|
20240318,1130,1133,1140,1113,326920,367866344,00,0.00,N,5,-3,
|
|
20240311,1133,1146,1157,1132,176785,201339240,00,0.00,N,5,-9,
|
|
20240304,1142,1160,1165,1132,144266,165386469,00,0.00,N,5,-18,
|
|
20240226,1160,1150,1174,1148,169298,196364180,00,0.00,N,5,-1,
|
|
20240219,1161,1153,1177,1149,306788,356404968,00,0.00,N,2,8,
|
|
20240213,1153,1136,1155,1129,219705,250352529,00,0.00,N,2,17,
|
|
20240205,1136,1177,1180,1134,488679,559268046,00,0.00,N,5,-35,
|
|
20240129,1171,1190,1208,1161,291485,344789660,00,0.00,N,5,-28,
|
|
20240122,1199,1240,1240,1188,319645,387121246,00,0.00,N,5,-41,
|
|
20240115,1240,1228,1241,1180,717505,868685355,00,0.00,N,2,12,
|
|
20240108,1228,1230,1259,1222,429700,531773260,00,0.00,N,2,4,
|
|
20240102,1224,1225,1248,1216,328015,403946447,00,0.00,N,5,-1,
|
|
20231226,1225,1247,1250,1214,348554,427067515,00,0.00,N,5,-25,
|
|
20231218,1250,1231,1252,1215,554912,682166361,00,0.00,N,2,19,
|
|
20231211,1231,1273,1281,1228,707964,882604718,00,0.00,N,5,-40,
|
|
20231204,1271,1215,1320,1206,1274544,1610217607,00,0.00,N,2,59,
|
|
20231127,1212,1238,1238,1199,768027,930467640,00,0.00,N,5,-26,
|
|
20231120,1238,1239,1269,1215,779454,972469514,00,0.00,N,5,-8,
|
|
20231113,1246,1317,1338,1240,2338471,3011329813,00,0.00,N,5,-69,
|
|
20231106,1315,1230,1585,1212,35685731,51242109549,00,0.00,N,2,108,
|
|
20231030,1207,1201,1306,1173,1680250,2033231772,00,0.00,N,2,6,
|
|
20231023,1201,1450,1590,1201,15745809,22118417439,00,0.00,N,2,8,
|
|
20231016,1193,1246,1259,1169,454325,554024243,00,0.00,N,5,-56,
|
|
20231010,1249,1248,1258,1221,167973,207699417,00,0.00,N,2,1,
|
|
20231004,1248,1248,1264,1234,150637,187994130,00,0.00,N,3,0,
|
|
20230925,1248,1261,1288,1243,156163,197118973,00,0.00,N,5,-28,
|
|
20230918,1276,1323,1324,1252,371706,479434570,00,0.00,N,5,-43,
|
|
20230911,1319,1328,1358,1301,582702,772637927,00,0.00,N,5,-9,
|
|
20230904,1328,1328,1495,1299,1608252,2212216143,00,0.00,N,3,0,
|
|
20230828,1328,1284,1338,1284,321199,422652257,00,0.00,N,2,33,
|
|
20230821,1295,1293,1369,1240,546214,714648427,00,0.00,N,5,-4,
|
|
20230814,1299,1351,1351,1273,295695,385216051,00,0.00,N,5,-52,
|
|
20230807,1351,1341,1378,1301,317453,423959257,00,0.00,N,2,13,
|
|
20230731,1338,1331,1364,1304,371351,495695801,00,0.00,N,2,21,
|
|
20230724,1317,1425,1425,1249,991298,1310175860,00,0.00,N,5,-112,
|
|
20230717,1429,1402,1531,1383,1315727,1925113040,00,0.00,N,2,27,
|
|
20230710,1402,1399,1431,1371,303378,427173558,00,0.00,N,5,-3,
|
|
20230703,1405,1493,1496,1387,443444,632954950,00,0.00,N,5,-73,
|
|
20230626,1478,1470,1499,1432,388486,571779403,00,0.00,N,2,8,
|
|
20230619,1470,1566,1566,1470,587590,888247516,00,0.00,N,5,-86,
|
|
20230612,1556,1600,1609,1539,632166,993124273,00,0.00,N,5,-35,
|
|
20230605,1591,1580,1631,1567,530487,846719388,00,0.00,N,2,11,
|
|
20230530,1580,1566,1589,1520,765603,1193880369,00,0.00,N,2,14,
|
|
20230522,1566,1686,1746,1565,2629996,4363794929,00,0.00,N,5,-120,
|
|
20230515,1686,1700,2095,1566,28872528,54731916989,00,0.00,N,5,-64,
|
|
20230508,1750,1538,1855,1520,11399770,19789978213,00,0.00,N,2,212,
|
|
20230502,1538,1490,1540,1479,292892,444603296,00,0.00,N,2,47,
|
|
20230424,1491,1474,1600,1456,771905,1168846876,00,0.00,N,2,6,
|
|
20230417,1485,1521,1555,1448,481867,721143484,00,0.00,N,5,-36,
|
|
20230410,1521,1457,1525,1422,435483,640380456,00,0.00,N,2,64,
|
|
20230403,1457,1430,1470,1425,208687,302130715,00,0.00,N,2,31,
|
|
20230327,1426,1383,1467,1363,375874,523437857,00,0.00,N,2,35,
|
|
20230320,1391,1429,1450,1372,397721,556991101,00,0.00,N,5,-29,
|
|
20230313,1420,1436,1446,1379,472937,665974065,00,0.00,N,5,-27,
|
|
20230306,1447,1498,1511,1445,367250,544055255,00,0.00,N,5,-51,
|
|
20230227,1498,1460,1525,1457,348523,520800823,00,0.00,N,2,36,
|
|
20230220,1462,1516,1532,1460,462633,693346657,00,0.00,N,5,-63,
|
|
20230213,1525,1572,1572,1518,223237,344607473,00,0.00,N,5,-47,
|
|
20230206,1572,1610,1626,1570,387702,619520544,00,0.00,N,5,-48,
|
|
20230130,1620,1619,1636,1601,221100,356767528,00,0.00,N,2,1,
|
|
20230125,1619,1645,1650,1600,194821,314538817,00,0.00,N,5,-1,
|
|
20230116,1620,1590,1670,1550,496899,790969300,00,0.00,N,2,15,
|
|
20230109,1605,1540,1615,1540,234102,369563080,00,0.00,N,2,65,
|
|
20230102,1540,1530,1565,1420,421842,632798015,00,0.00,N,3,0,
|
|
20221226,1540,1605,1620,1530,401425,638082125,00,0.00,N,5,-95,
|
|
20221219,1635,1735,1800,1635,797081,1369197855,00,0.00,N,5,-100,
|
|
20221212,1735,1735,1800,1725,421794,740473410,00,0.00,N,5,-15,
|
|
20221205,1750,1805,1835,1720,393315,703435765,00,0.00,N,5,-50,
|
|
20221128,1800,1785,1810,1725,457433,814660100,00,0.00,N,2,15,
|
|
20221121,1785,1815,1815,1710,332971,586330845,00,0.00,N,5,-30,
|
|
20221114,1815,1800,1880,1780,642563,1174746935,00,0.00,N,2,15,
|
|
20221107,1800,1735,1845,1735,552431,990734530,00,0.00,N,2,65,
|
|
20221031,1735,1720,1750,1680,285573,489448265,00,0.00,N,2,35,
|
|
20221024,1700,1790,1815,1665,627266,1086229765,00,0.00,N,5,-75,
|
|
20221017,1775,1860,1900,1750,639731,1173596540,00,0.00,N,5,-85,
|
|
20221011,1860,1880,1950,1795,1054319,1966816675,00,0.00,N,5,-40,
|
|
20221004,1900,1910,2010,1845,1143768,2197596795,00,0.00,N,2,35,
|
|
20220926,1865,1950,1985,1805,1570684,2972160735,00,0.00,N,5,-105,
|
|
20220919,1970,2040,2140,1935,2057035,4197097975,00,0.00,N,5,-10,
|
|
20220913,1980,1975,2040,1955,662451,1328492825,00,0.00,N,2,20,
|
|
20220905,1960,2090,2230,1940,3011834,6307861280,00,0.00,N,5,-145,
|
|
20220829,2105,2145,2220,2080,1346869,2913502385,00,0.00,N,5,-80,
|
|
20220822,2185,2145,2305,2050,3649463,7947146575,00,0.00,N,2,10,
|
|
20220816,2175,2195,2295,2100,3404418,7545001380,00,0.00,N,5,-25,
|
|
20220808,2200,2145,2280,2110,3570291,7795968860,00,0.00,N,2,45,
|
|
20220801,2155,2080,2180,2055,2391049,5113889495,00,0.00,N,2,75,
|
|
20220725,2080,1950,2280,1940,12427665,26495526350,00,0.00,N,2,120,
|
|
20220718,1960,1945,1995,1940,760271,1493642585,00,0.00,N,2,20,
|
|
20220711,1940,2120,2180,1915,2100181,4322000960,00,0.00,N,5,-175,
|
|
20220704,2115,2020,2285,1945,5947697,12717471225,00,0.00,N,2,100,
|
|
20220627,2015,2050,2340,1965,7790495,16818710570,00,0.00,N,2,65,
|
|
20220620,1950,1955,2410,1815,10430483,22367508075,00,0.00,N,5,-15,
|
|
20220613,1965,2120,2185,1870,1716754,3460183330,00,0.00,N,5,-225,
|
|
20220607,2190,2230,2250,2105,1228857,2675332090,00,0.00,N,5,-60,
|
|
20220530,2250,2295,2515,2235,6125970,14639061500,00,0.00,N,5,-70,
|
|
20220523,2320,2370,2440,2230,6637828,15636521460,00,0.00,N,2,5,
|
|
20220516,2315,2095,2375,2095,3036976,6853760380,00,0.00,N,2,220,
|
|
20220509,2095,2190,2240,2035,1840025,3916478770,00,0.00,N,5,-105,
|
|
20220502,2200,2335,2565,2180,7004027,16900106200,00,0.00,N,5,-120,
|
|
20220425,2320,2455,2650,2300,18179122,45778590420,00,0.00,N,5,-175,
|
|
20220418,2495,2310,2765,2130,38143707,93511499830,00,0.00,N,2,360,
|
|
20220411,2135,2070,2245,1995,2102843,4636709400,00,0.00,N,2,65,
|
|
20220404,2070,2120,2130,2030,451294,936371070,00,0.00,N,5,-30,
|
|
20220328,2100,2100,2150,2040,686041,1437056020,00,0.00,N,2,10,
|
|
20220321,2090,2020,2160,2000,1659565,3445578255,00,0.00,N,2,70,
|
|
20220314,2020,1990,2030,1950,508259,1012095210,00,0.00,N,2,30,
|
|
20220307,1990,2030,2080,1870,886140,1749448640,00,0.00,N,5,-15,
|
|
20220228,2005,1930,2030,1915,413651,819750770,00,0.00,N,2,75,
|
|
20220221,1930,1920,2065,1900,445926,872092145,00,0.00,N,5,-30,
|
|
20220214,1960,1890,1970,1850,422951,809260935,00,0.00,N,2,25,
|
|
20220207,1935,1965,2010,1895,374760,734771960,00,0.00,N,5,-45,
|
|
20220203,1980,1855,1995,1855,297238,581391885,00,0.00,N,2,135,
|
|
20220124,1845,2050,2050,1760,1057773,2014912975,00,0.00,N,5,-215,
|
|
20220117,2060,2115,2125,1980,912816,1870193740,00,0.00,N,5,-65,
|
|
20220110,2125,2170,2180,2080,806482,1700190640,00,0.00,N,5,-15,
|
|
20220103,2140,2090,2180,2060,751724,1588282145,00,0.00,N,2,40,
|
|
20211227,2100,2050,2100,2030,340121,703673165,00,0.00,N,2,50,
|
|
20211220,2050,2095,2095,2000,511119,1041603125,00,0.00,N,5,-55,
|
|
20211213,2105,2140,2140,2070,451298,947743160,00,0.00,N,5,-20,
|
|
20211206,2125,2055,2140,2040,560624,1173945445,00,0.00,N,2,85,
|
|
20211129,2040,2000,2135,1920,1038743,2108199255,00,0.00,N,3,0,
|
|
20211122,2040,2175,2180,2030,749072,1567201710,00,0.00,N,5,-125,
|
|
20211115,2165,2120,2200,1985,1115587,2346407170,00,0.00,N,2,65,
|
|
20211108,2100,2200,2235,2075,972893,2094778030,00,0.00,N,5,-115,
|
|
20211101,2215,2195,2410,2155,2596800,5965900835,00,0.00,N,2,10,
|
|
20211025,2205,2280,2280,2160,618416,1371379440,00,0.00,N,5,-35,
|
|
20211018,2240,2215,2245,2175,562382,1244534335,00,0.00,N,2,55,
|
|
20211012,2185,2120,2215,2015,919137,1945679740,00,0.00,N,2,60,
|
|
20211005,2125,2155,2175,1990,1284736,2664616905,00,0.00,N,5,-60,
|
|
20210927,2185,2385,2410,2145,1698696,3878304180,00,0.00,N,5,-200,
|
|
20210923,2385,2405,2435,2360,737315,1760778315,00,0.00,N,5,-55,
|
|
20210913,2440,2500,2515,2365,1954484,4741937605,00,0.00,N,5,-60,
|
|
20210906,2500,2590,2615,2475,2062678,5246408915,00,0.00,N,5,-80,
|
|
20210830,2580,2625,2665,2540,2385629,6138675620,00,0.00,N,5,-40,
|
|
20210823,2620,2635,2700,2530,4972559,12963801950,00,0.00,N,2,70,
|
|
20210817,2550,3200,3205,2510,13327922,37410115075,00,0.00,N,5,-680,
|
|
20210809,3230,2735,3515,2590,77911911,252786345335,00,0.00,N,2,550,
|
|
20210802,2680,2610,2725,2585,950326,2529905545,00,0.00,N,2,70,
|
|
20210726,2610,2715,2740,2595,667804,1765159540,00,0.00,N,5,-105,
|
|
20210719,2715,2760,2835,2670,727846,1989029550,00,0.00,N,5,-45,
|
|
20210712,2760,2765,2855,2730,1445979,4052324010,00,0.00,N,5,-5,
|