189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1307,1337,1424,1298,642062,875372207,00,0.00,N,5,-43,
|
|
20250131,1350,1320,1363,1300,68755,91690754,00,0.00,N,2,12,
|
|
20250120,1338,1349,1485,1288,1436046,1993175630,00,0.00,N,5,-11,
|
|
20250113,1349,1224,1594,1224,8857783,13228937369,00,0.00,N,2,132,
|
|
20250106,1217,1340,1340,1187,395152,499033220,00,0.00,N,5,-77,
|
|
20241230,1294,1496,1496,1222,1120812,1516445555,00,0.00,N,5,-213,
|
|
20241223,1507,1335,1651,1285,3405175,5185684921,00,0.00,N,2,178,
|
|
20241216,1329,1605,1700,1326,3442576,5128266169,00,0.00,N,5,-93,
|
|
20241209,1422,1430,1604,1105,24140624,34437424393,00,0.00,N,2,178,
|
|
20241202,1244,1148,1244,859,3760022,4199440363,00,0.00,N,2,79,
|
|
20241125,1165,1350,1360,1141,1218963,1473931256,00,0.00,N,5,-185,
|
|
20241118,1350,1350,1350,1350,0,0,00,0.00,N,3,0,
|
|
20241111,1350,1350,1350,1350,0,0,00,0.00,N,3,0,
|
|
20241104,1350,1424,1486,1321,444252,622509454,00,0.00,N,5,-79,
|
|
20241028,1429,1344,1498,1327,410241,579677146,00,0.00,N,2,79,
|
|
20241021,1350,1372,1424,1253,565432,764193256,00,0.00,N,5,-22,
|
|
20241014,1372,1469,1481,1367,442969,627535753,00,0.00,N,5,-97,
|
|
20241007,1469,1463,1617,1418,975347,1476411399,00,0.00,N,2,6,
|
|
20240930,1463,1543,1663,1441,823703,1269112249,00,0.00,N,5,-52,
|
|
20240923,1515,1526,1720,1418,2394342,3714363460,00,0.00,N,5,-17,
|
|
20240919,1532,1549,1668,1515,1659301,2596909329,00,0.00,N,3,0,
|
|
20240909,1532,2181,2386,1532,3462282,6018077544,00,0.00,N,5,-723,
|
|
20240902,2255,2682,2802,2238,1562175,3966565717,00,0.00,N,5,-331,
|
|
20240826,2586,2591,3115,2341,11174854,31660124861,00,0.00,N,5,-5,
|
|
20240819,2591,2272,2979,2141,4710472,12741248401,00,0.00,N,2,313,
|
|
20240812,2278,2136,2466,2107,1076720,2487581017,00,0.00,N,2,142,
|
|
20240805,2136,2210,2232,1942,430573,897318233,00,0.00,N,5,-96,
|
|
20240729,2232,2227,2375,2204,361073,825859379,00,0.00,N,2,11,
|
|
20240722,2221,2306,2472,2084,1117505,2542883495,00,0.00,N,5,-11,
|
|
20240715,2232,2324,2346,2130,420923,937862384,00,0.00,N,5,-35,
|
|
20240708,2267,2306,2477,2227,583880,1347303583,00,0.00,N,5,-39,
|
|
20240701,2306,2472,2768,2289,2209053,5657957025,00,0.00,N,5,-166,
|
|
20240624,2472,2312,2779,2164,7701709,19465454512,00,0.00,N,2,160,
|
|
20240617,2312,2090,2654,1936,9083265,21706040180,00,0.00,N,2,222,
|
|
20240610,2090,2455,2506,2090,613902,1373287143,00,0.00,N,5,-342,
|
|
20240603,2432,2523,2665,2398,264687,656642231,00,0.00,N,5,-68,
|
|
20240527,2500,2472,2563,2437,178640,445594140,00,0.00,N,2,51,
|
|
20240520,2449,2654,2660,2409,371418,930217186,00,0.00,N,5,-211,
|
|
20240513,2660,2774,2791,2625,291832,784734672,00,0.00,N,5,-114,
|
|
20240507,2774,2734,2836,2677,181246,497859139,00,0.00,N,2,40,
|
|
20240429,2734,2654,2785,2643,135533,367862462,00,0.00,N,2,12,
|
|
20240422,2722,2728,2768,2682,170432,464335731,00,0.00,N,5,-12,
|
|
20240415,2734,2779,2796,2682,193950,530314613,00,0.00,N,5,-22,
|
|
20240408,2756,2813,2950,2694,279838,781390791,00,0.00,N,5,-57,
|
|
20240401,2813,2887,2979,2796,362579,1040451401,00,0.00,N,5,-97,
|
|
20240325,2910,3081,3178,2893,480645,1452745357,00,0.00,N,5,-160,
|
|
20240318,3070,3839,4038,3013,4342578,15277001671,00,0.00,N,5,-467,
|
|
20240311,3537,2751,3537,2625,2512472,8455365892,00,0.00,N,2,809,
|
|
20240304,2728,2984,3007,2660,457110,1274899555,00,0.00,N,5,-256,
|
|
20240226,2984,3047,3224,2962,201205,612147842,00,0.00,N,5,-63,
|
|
20240219,3047,3372,3406,3001,480186,1516558995,00,0.00,N,5,-325,
|
|
20240213,3372,3468,3468,3167,221930,750260530,00,0.00,N,5,-68,
|
|
20240205,3440,3195,3520,3189,194146,650104371,00,0.00,N,2,205,
|
|
20240129,3235,3514,3565,3030,344768,1143798546,00,0.00,N,5,-273,
|
|
20240122,3508,3594,3628,3400,360059,1258378946,00,0.00,N,5,-35,
|
|
20240115,3543,3873,3987,3423,408263,1507922408,00,0.00,N,5,-358,
|
|
20240108,3901,3645,4215,3645,1234785,4933944392,00,0.00,N,2,273,
|
|
20240102,3628,3611,3816,3417,331395,1203926136,00,0.00,N,2,17,
|
|
20231226,3611,3508,3708,3383,307342,1088984594,00,0.00,N,2,143,
|
|
20231218,3468,3862,4032,3429,655798,2414703342,00,0.00,N,5,-473,
|
|
20231211,3941,4420,4420,3702,1317188,5336734529,00,0.00,N,5,-240,
|
|
20231204,4181,4209,4762,4095,2761654,12153018557,00,0.00,N,5,-125,
|
|
20231127,4306,4608,4762,3839,6288198,27820552317,00,0.00,N,5,-85,
|
|
20231120,4391,3138,4830,3138,13047161,54316711163,00,0.00,N,2,1264,
|
|
20231113,3127,2984,3201,2848,425998,1294396845,00,0.00,N,2,143,
|
|
20231106,2984,2836,3184,2796,827686,2477541890,00,0.00,N,2,148,
|
|
20231030,2836,2848,2876,2700,209179,580560873,00,0.00,N,5,-12,
|
|
20231023,2848,2768,2956,2705,200878,565958306,00,0.00,N,2,80,
|
|
20231016,2768,2962,3047,2756,266575,773073464,00,0.00,N,5,-205,
|
|
20231010,2973,2870,3013,2813,244162,710275738,00,0.00,N,2,103,
|
|
20231004,2870,2859,2962,2796,190900,546365018,00,0.00,N,2,11,
|
|
20230925,2859,2842,2922,2756,114773,323333231,00,0.00,N,2,17,
|
|
20230918,2842,3058,3132,2791,503648,1462489111,00,0.00,N,5,-245,
|
|
20230911,3087,3144,3218,2962,581530,1794493445,00,0.00,N,5,-57,
|
|
20230904,3144,3201,3417,3127,628962,2041682188,00,0.00,N,5,-57,
|
|
20230828,3201,3486,3486,3161,789535,2638718538,00,0.00,N,5,-330,
|
|
20230821,3531,2848,3879,2796,7956240,27694187625,00,0.00,N,2,666,
|
|
20230814,2865,3167,3184,2825,567135,1698181537,00,0.00,N,5,-364,
|
|
20230807,3229,2933,3742,2779,2483191,8289907386,00,0.00,N,2,296,
|
|
20230731,2933,2933,3212,2762,446587,1338509252,00,0.00,N,2,34,
|
|
20230724,2899,3093,3121,2540,984440,2743514545,00,0.00,N,5,-194,
|
|
20230717,3093,3320,3332,3041,324892,1028527649,00,0.00,N,5,-193,
|
|
20230710,3286,3309,3554,3218,261404,874664024,00,0.00,N,5,-23,
|
|
20230703,3309,3480,3560,3224,344535,1173762907,00,0.00,N,5,-131,
|
|
20230626,3440,3645,3759,3400,491043,1734536802,00,0.00,N,5,-319,
|
|
20230619,3759,3873,3896,3691,195100,741721864,00,0.00,N,5,-103,
|
|
20230612,3862,3930,4072,3822,306967,1213061639,00,0.00,N,5,-39,
|
|
20230605,3901,3901,4038,3816,188312,733683783,00,0.00,N,2,22,
|
|
20230530,3879,3719,4272,3702,569979,2253504138,00,0.00,N,2,160,
|
|
20230522,3719,3901,3953,3713,193331,737360415,00,0.00,N,5,-114,
|
|
20230515,3833,3816,3873,3645,318655,1197768171,00,0.00,N,3,0,
|
|
20230508,3833,4032,4078,3793,440996,1725084651,00,0.00,N,5,-188,
|
|
20230502,4021,4027,4198,3975,243454,988984946,00,0.00,N,5,-46,
|
|
20230424,4067,4243,4374,3964,613414,2518849071,00,0.00,N,5,-153,
|
|
20230417,4220,4334,5143,4215,2029659,9452398061,00,0.00,N,5,-114,
|
|
20230410,4334,4226,4397,3998,588557,2478635792,00,0.00,N,2,45,
|
|
20230403,4289,4209,4562,4198,542295,2389912247,00,0.00,N,2,86,
|
|
20230327,4203,4454,4482,4203,475610,2054695433,00,0.00,N,5,-251,
|
|
20230320,4454,4329,4682,4192,1279021,5677518485,00,0.00,N,2,228,
|
|
20230313,4226,3958,4306,3696,968097,3902759505,00,0.00,N,2,171,
|
|
20230306,4055,4505,4528,3998,534604,2290627812,00,0.00,N,5,-450,
|
|
20230227,4505,4482,4727,4289,704082,3138688102,00,0.00,N,2,23,
|
|
20230220,4482,4670,4818,4460,654683,3024966616,00,0.00,N,5,-188,
|
|
20230213,4670,5212,5212,4602,1640223,7997662012,00,0.00,N,5,-519,
|
|
20230206,5189,4670,5810,4613,6089956,32179073430,00,0.00,N,2,450,
|
|
20230130,4739,4904,4927,4574,1004391,4754383443,00,0.00,N,5,-142,
|
|
20230125,4881,4722,4984,4619,981182,4736793098,00,0.00,N,2,171,
|
|
20230116,4710,4699,5206,4511,3127976,15012838351,00,0.00,N,2,5,
|
|
20230109,4705,4198,5320,4198,5197860,24855846101,00,0.00,N,2,519,
|
|
20230102,4186,4158,4357,3998,723665,3035147336,00,0.00,N,5,-40,
|
|
20221226,4226,4380,4699,4215,1551815,6857287081,00,0.00,N,5,-558,
|
|
20221219,840,937,985,810,3022537,2727050035,00,0.00,N,5,-111,
|
|
20221212,951,981,1020,945,6586598,6461779611,00,0.00,N,5,-15,
|
|
20221205,966,1080,1180,876,45087449,48068367016,00,0.00,N,5,-104,
|
|
20221128,1070,1165,1215,1060,13456117,15051141120,00,0.00,N,5,-95,
|
|
20221121,1165,1050,1285,982,18377726,22291201024,00,0.00,N,2,115,
|
|
20221114,1050,1020,1175,999,6624380,7125888229,00,0.00,N,2,35,
|
|
20221107,1015,989,1040,985,2990594,3019059690,00,0.00,N,2,30,
|
|
20221031,985,1140,1175,980,7456429,7900937200,00,0.00,N,5,-145,
|
|
20221024,1130,1030,1435,913,24300010,30052753448,00,0.00,N,2,113,
|
|
20221017,1017,967,1142,927,3167774,3304041205,00,0.00,N,2,32,
|
|
20221011,985,1057,1057,880,2574274,2453112783,00,0.00,N,5,-90,
|
|
20221004,1075,1039,1115,1039,1129607,1212007600,00,0.00,N,2,36,
|
|
20220926,1039,1111,1173,990,3393973,3656805295,00,0.00,N,5,-72,
|
|
20220919,1111,1281,1281,1102,2685314,3128380785,00,0.00,N,5,-112,
|
|
20220913,1223,1505,1568,1205,4738781,6221261300,00,0.00,N,5,-268,
|
|
20220905,1491,1536,1563,1483,861103,1306352800,00,0.00,N,5,-50,
|
|
20220829,1541,1581,1635,1532,1221856,1929172325,00,0.00,N,5,-107,
|
|
20220822,1648,1733,1733,1568,1832573,3003846630,00,0.00,N,5,-94,
|
|
20220816,1742,1836,1872,1720,1821236,3265596535,00,0.00,N,5,-94,
|
|
20220808,1836,1899,1998,1796,3362694,6346951685,00,0.00,N,5,-63,
|
|
20220801,1899,1644,2020,1603,23744042,45157067050,00,0.00,N,2,264,
|
|
20220725,1635,1612,1729,1586,1598864,2628765305,00,0.00,N,2,23,
|
|
20220718,1612,1559,1747,1554,2843017,4725164300,00,0.00,N,2,58,
|
|
20220711,1554,1671,1715,1545,2167504,3504450805,00,0.00,N,5,-135,
|
|
20220704,1689,1581,1845,1420,10467133,17609481300,00,0.00,N,2,108,
|
|
20220627,1581,1474,1702,1388,5463465,8380753535,00,0.00,N,2,134,
|
|
20220620,1447,1680,1729,1339,3254387,4796633390,00,0.00,N,5,-260,
|
|
20220613,1707,1832,1845,1559,2872115,4963673025,00,0.00,N,5,-174,
|
|
20220607,1881,2052,2052,1836,1689363,3287872525,00,0.00,N,5,-171,
|
|
20220530,2052,1989,2128,1989,2470035,5045603800,00,0.00,N,2,63,
|
|
20220523,1989,1908,2168,1859,10331378,20912667790,00,0.00,N,2,63,
|
|
20220516,1926,1836,2025,1792,4611726,8738474300,00,0.00,N,2,99,
|
|
20220509,1827,1922,1953,1769,2950897,5491834905,00,0.00,N,5,-95,
|
|
20220502,1922,1935,2056,1877,2383192,4710759505,00,0.00,N,5,-76,
|
|
20220425,1998,2249,2302,1881,6513170,13231231980,00,0.00,N,5,-340,
|
|
20220418,2338,2405,2495,2172,8879257,20361859815,00,0.00,N,5,-108,
|
|
20220411,2446,2889,2894,2329,14986060,39570530350,00,0.00,N,5,-295,
|
|
20220404,2741,1868,3064,1819,122245910,325684477010,00,0.00,N,2,887,
|
|
20220328,1854,2016,2074,1819,5912524,11482445825,00,0.00,N,5,-162,
|
|
20220321,2016,2087,2128,1845,10446630,20897264945,00,0.00,N,5,-71,
|
|
20220314,2087,1832,2141,1720,14063126,27551979340,00,0.00,N,2,264,
|
|
20220307,1823,1702,1841,1639,7123446,12498461475,00,0.00,N,2,116,
|
|
20220228,1707,1801,1953,1635,11026137,19740181955,00,0.00,N,5,-85,
|
|
20220221,1792,1944,1980,1760,4420943,8199350810,00,0.00,N,5,-165,
|
|
20220214,1957,2222,2222,1823,8281877,16234090920,00,0.00,N,5,-269,
|
|
20220207,2226,2347,2437,2159,2903681,6739368865,00,0.00,N,5,-108,
|
|
20220203,2334,2276,2370,2195,1326609,3069288070,00,0.00,N,2,90,
|
|
20220124,2244,2598,2625,2087,4414446,10232277435,00,0.00,N,5,-439,
|
|
20220117,2683,2921,2943,2562,4740099,12826005330,00,0.00,N,5,-238,
|
|
20220110,2921,3046,3216,2876,4295518,12938884510,00,0.00,N,5,-143,
|
|
20220103,3064,3512,3575,2876,7638370,24199097105,00,0.00,N,5,-233,
|
|
20211227,3297,3010,3449,2822,12248002,38390300340,00,0.00,N,2,287,
|
|
20211220,3010,3091,3521,2845,25431203,82789426085,00,0.00,N,5,-81,
|
|
20211213,3091,3638,3682,2934,19340589,62806816145,00,0.00,N,5,-672,
|
|
20211206,3763,3508,4059,3400,24038398,89257078750,00,0.00,N,2,81,
|
|
20211129,3682,3929,4345,3360,42079272,161434588315,00,0.00,N,5,-453,
|
|
20211122,4135,3203,4525,2831,117384333,442439411940,00,0.00,N,2,950,
|
|
20211115,3185,2267,3705,2190,74842570,240470532405,00,0.00,N,2,918,
|
|
20211108,2267,1953,2414,1868,30421019,68341222565,00,0.00,N,2,310,
|
|
20211101,1957,1787,2352,1787,34654529,73077777500,00,0.00,N,2,170,
|
|
20211025,1787,1836,1940,1769,9570884,17581217645,00,0.00,N,5,-49,
|
|
20211018,1836,1810,1940,1742,6589497,12041796850,00,0.00,N,2,35,
|
|
20211012,1801,1738,1819,1715,1374802,2428260090,00,0.00,N,2,63,
|
|
20211005,1738,1769,1845,1738,2509638,4471604385,00,0.00,N,5,-31,
|
|
20210927,1769,1908,1944,1702,9750191,17798296685,00,0.00,N,5,-529,
|
|
20210923,2298,2177,2356,2132,1150601,2630510320,00,0.00,N,2,121,
|
|
20210913,2177,2249,2280,2137,1015006,2226151680,00,0.00,N,5,-72,
|
|
20210906,2249,2338,2504,2159,4618840,10774670850,00,0.00,N,5,-125,
|
|
20210830,2374,2329,2634,2119,16320022,39652957985,00,0.00,N,2,58,
|
|
20210823,2316,2105,2459,2060,3343979,7701830095,00,0.00,N,2,220,
|
|
20210817,2096,2509,2643,2065,2975112,7041985260,00,0.00,N,5,-462,
|
|
20210809,2558,2800,2988,2432,11182917,30713194810,00,0.00,N,5,-273,
|
|
20210802,2831,2092,3131,1917,48881809,131325489190,00,0.00,N,2,730,
|
|
20210726,2101,2121,2625,2077,10578629,25394186140,00,0.00,N,5,-20,
|
|
20210719,2121,2137,2260,2105,4324053,9403546085,00,0.00,N,5,-24,
|
|
20210712,2145,2041,2264,2038,9516348,20623338410,00,0.00,N,2,84,
|