189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,377,431,431,360,1815992,721640666,00,0.00,N,5,-42,
|
|
20250131,419,410,450,380,2924083,1243304228,00,0.00,N,2,43,
|
|
20250120,376,529,597,370,5788074,2745205852,00,0.00,N,5,-150,
|
|
20250113,526,587,615,521,3372863,1888563212,00,0.00,N,5,-49,
|
|
20250106,575,430,977,429,20861784,16320762832,00,0.00,N,2,145,
|
|
20241230,430,446,453,416,340262,146257344,00,0.00,N,5,-23,
|
|
20241223,453,461,521,431,769467,362776751,00,0.00,N,5,-12,
|
|
20241216,465,531,536,461,1292229,635873252,00,0.00,N,5,-46,
|
|
20241209,511,413,656,317,6061727,3264790434,00,0.00,N,2,98,
|
|
20241202,413,422,481,400,500504,212614281,00,0.00,N,5,-8,
|
|
20241125,421,415,471,403,742691,317845400,00,0.00,N,2,18,
|
|
20241118,403,474,485,360,1735979,714877036,00,0.00,N,5,-71,
|
|
20241111,474,529,530,460,393756,190998956,00,0.00,N,5,-45,
|
|
20241104,519,510,546,493,857116,444343857,00,0.00,N,2,9,
|
|
20241028,510,552,559,500,731036,377477098,00,0.00,N,5,-41,
|
|
20241021,551,887,893,546,2295015,1468982195,00,0.00,N,5,-348,
|
|
20241014,899,927,966,850,289290,256203572,00,0.00,N,5,-61,
|
|
20241007,960,945,1003,918,287006,279413202,00,0.00,N,2,5,
|
|
20240930,955,944,999,912,166228,158811671,00,0.00,N,2,11,
|
|
20240923,944,938,965,893,287383,265133193,00,0.00,N,2,6,
|
|
20240919,938,914,946,875,78885,72343388,00,0.00,N,2,24,
|
|
20240909,914,976,1019,860,540571,504692822,00,0.00,N,5,-111,
|
|
20240902,1025,1049,1121,991,512354,533414281,00,0.00,N,5,-16,
|
|
20240826,1041,1151,1250,1030,1427877,1605861979,00,0.00,N,5,-110,
|
|
20240819,1151,1204,1229,1060,276415,315490865,00,0.00,N,5,-49,
|
|
20240812,1200,1129,1210,1116,147729,170561368,00,0.00,N,2,85,
|
|
20240805,1115,1140,1153,961,309311,328295382,00,0.00,N,5,-33,
|
|
20240729,1148,1195,1219,1138,242074,284854301,00,0.00,N,5,-51,
|
|
20240722,1199,1145,1390,1135,2036133,2598737485,00,0.00,N,2,21,
|
|
20240715,1178,1295,1309,1169,338949,421984551,00,0.00,N,5,-125,
|
|
20240708,1303,1313,1325,1295,98438,128863635,00,0.00,N,5,-10,
|
|
20240701,1313,1330,1349,1267,166362,218335834,00,0.00,N,5,-17,
|
|
20240624,1330,1271,1352,1271,213336,279786229,00,0.00,N,2,31,
|
|
20240617,1299,1313,1359,1225,435436,562178498,00,0.00,N,5,-14,
|
|
20240610,1313,1442,1464,1265,442101,598382380,00,0.00,N,5,-104,
|
|
20240603,1417,1517,1525,1416,243019,355018948,00,0.00,N,5,-73,
|
|
20240527,1490,1526,1580,1467,251911,378388454,00,0.00,N,5,-18,
|
|
20240520,1508,1597,1640,1416,694377,1047912669,00,0.00,N,5,-89,
|
|
20240513,1597,1623,1680,1580,246176,400193388,00,0.00,N,5,-26,
|
|
20240507,1623,1581,1647,1554,407562,651464849,00,0.00,N,2,43,
|
|
20240429,1580,1600,1735,1553,1165228,1930511996,00,0.00,N,2,10,
|
|
20240422,1570,1531,1940,1511,3621475,6358039277,00,0.00,N,2,40,
|
|
20240415,1530,1487,1605,1448,356357,546215330,00,0.00,N,2,43,
|
|
20240408,1487,1580,1600,1487,415579,633597804,00,0.00,N,5,-93,
|
|
20240401,1580,1903,1930,1531,916403,1562648064,00,0.00,N,5,-323,
|
|
20240325,1903,1510,1963,1491,3598289,6346240367,00,0.00,N,2,393,
|
|
20240318,1510,1570,1580,1430,526222,792917407,00,0.00,N,5,-60,
|
|
20240311,1570,1412,1716,1399,2383447,3774094627,00,0.00,N,2,158,
|
|
20240304,1412,1500,1529,1390,493910,709690518,00,0.00,N,5,-102,
|
|
20240226,1514,1623,1666,1513,321704,513701281,00,0.00,N,5,-141,
|
|
20240219,1655,1656,1658,1589,443652,721967747,00,0.00,N,2,15,
|
|
20240213,1640,1661,1725,1633,288582,481925772,00,0.00,N,5,-45,
|
|
20240205,1685,1658,1890,1658,1145142,2053694414,00,0.00,N,2,8,
|
|
20240129,1677,1741,1949,1600,1939081,3483827338,00,0.00,N,5,-58,
|
|
20240122,1735,1840,1899,1707,433994,772766777,00,0.00,N,5,-110,
|
|
20240115,1845,1882,1947,1762,703427,1304156045,00,0.00,N,5,-36,
|
|
20240108,1881,1950,1956,1791,709051,1336863882,00,0.00,N,5,-19,
|
|
20240102,1900,1606,1994,1605,1501572,2777913219,00,0.00,N,2,294,
|
|
20231226,1606,1555,1739,1549,773859,1255436155,00,0.00,N,2,25,
|
|
20231218,1581,1700,1749,1575,622438,1012052956,00,0.00,N,5,-119,
|
|
20231211,1700,1776,1800,1650,364886,629974203,00,0.00,N,5,-75,
|
|
20231204,1775,1908,2005,1775,1186928,2256652974,00,0.00,N,5,-133,
|
|
20231127,1908,1675,1950,1627,1763727,3169915406,00,0.00,N,2,228,
|
|
20231120,1680,1466,1800,1466,2941654,4890431086,00,0.00,N,2,195,
|
|
20231113,1485,1412,1562,1402,975414,1425133993,00,0.00,N,2,75,
|
|
20231106,1410,1280,1680,1244,7717298,11683178427,00,0.00,N,2,158,
|
|
20231030,1252,1196,1258,1176,316910,386830955,00,0.00,N,2,57,
|
|
20231023,1195,1160,1287,1135,631720,763888707,00,0.00,N,2,4,
|
|
20231016,1191,1366,1687,1172,10605899,16585817857,00,0.00,N,5,-163,
|
|
20231010,1354,1381,1429,1347,307078,423587859,00,0.00,N,5,-52,
|
|
20231004,1406,1402,1460,1350,333733,464527797,00,0.00,N,5,-52,
|
|
20230925,1458,1563,1586,1433,221242,328949703,00,0.00,N,5,-105,
|
|
20230918,1563,1766,1770,1510,749696,1226265717,00,0.00,N,5,-198,
|
|
20230911,1761,1765,1841,1749,459874,817940042,00,0.00,N,5,-4,
|
|
20230904,1765,1770,1822,1752,568021,1014747878,00,0.00,N,5,-23,
|
|
20230828,1788,1888,1906,1722,1422803,2541322994,00,0.00,N,5,-141,
|
|
20230821,1929,1957,1994,1897,664280,1285927604,00,0.00,N,5,-54,
|
|
20230814,1983,2240,2240,1973,1305189,2706214497,00,0.00,N,5,-232,
|
|
20230807,2215,2010,2435,1995,5377028,11789465880,00,0.00,N,2,217,
|
|
20230731,1998,2120,2195,1965,844251,1716958604,00,0.00,N,5,-152,
|
|
20230724,2150,2285,2285,1901,1242935,2551302380,00,0.00,N,5,-135,
|
|
20230717,2285,2270,2480,2095,2511824,5739099680,00,0.00,N,2,15,
|
|
20230710,2270,2055,2270,2020,1106258,2342336335,00,0.00,N,2,205,
|
|
20230703,2065,2225,2380,2065,1825016,4098198320,00,0.00,N,5,-160,
|
|
20230626,2225,2295,2530,2140,9209996,21960247260,00,0.00,N,5,-70,
|
|
20230619,2295,1915,2780,1889,33022104,79074036383,00,0.00,N,2,380,
|
|
20230612,1915,2025,2040,1909,700175,1375550401,00,0.00,N,5,-105,
|
|
20230605,2020,2065,2115,2005,385186,789695670,00,0.00,N,5,-45,
|
|
20230530,2065,2075,2240,2040,582614,1235687695,00,0.00,N,2,35,
|
|
20230522,2030,2110,2120,2025,345748,718865805,00,0.00,N,5,-40,
|
|
20230515,2070,2010,2085,1965,631423,1270031235,00,0.00,N,2,45,
|
|
20230508,2025,2105,2160,2015,540928,1127096470,00,0.00,N,5,-65,
|
|
20230502,2090,2085,2185,2050,312664,659121225,00,0.00,N,2,40,
|
|
20230424,2050,2245,2270,2005,951555,2033185720,00,0.00,N,5,-205,
|
|
20230417,2255,2515,2525,2255,1351265,3212758410,00,0.00,N,5,-235,
|
|
20230410,2490,2470,2540,2355,1263416,3071578380,00,0.00,N,2,15,
|
|
20230403,2475,2540,2630,2475,973723,2474412110,00,0.00,N,5,-15,
|
|
20230327,2490,2620,2690,2465,1178465,2977186295,00,0.00,N,5,-95,
|
|
20230320,2585,2440,2835,2410,2864402,7510562635,00,0.00,N,2,130,
|
|
20230313,2455,2535,2535,2280,1350888,3254229430,00,0.00,N,5,-80,
|
|
20230306,2535,2810,2810,2535,1658102,4430680910,00,0.00,N,5,-245,
|
|
20230227,2780,2855,2890,2765,901742,2536073410,00,0.00,N,5,-100,
|
|
20230220,2880,2970,3090,2865,1806149,5353935270,00,0.00,N,5,-105,
|
|
20230213,2985,2910,3200,2825,6460555,19653793895,00,0.00,N,2,75,
|
|
20230206,2910,3085,3100,2900,2033993,6099200305,00,0.00,N,5,-175,
|
|
20230130,3085,3225,3265,2885,3960972,12356276370,00,0.00,N,5,-140,
|
|
20230125,3225,3100,3290,3075,3790393,12147768690,00,0.00,N,2,155,
|
|
20230116,3070,3040,3230,3005,5755684,17912517265,00,0.00,N,2,40,
|
|
20230109,3030,3290,3450,3010,12661639,41170154405,00,0.00,N,5,-125,
|
|
20230102,3155,2870,3390,2870,19123364,60562314255,00,0.00,N,2,295,
|
|
20221226,2860,2770,3280,2670,9665015,29539733255,00,0.00,N,2,105,
|
|
20221219,2755,3060,3110,2755,1800860,5221646645,00,0.00,N,5,-275,
|
|
20221212,3030,3035,3205,3000,3677795,11443998855,00,0.00,N,5,-5,
|
|
20221205,3035,3310,3385,2915,9345661,29763225345,00,0.00,N,5,-220,
|
|
20221128,3255,3360,3430,3200,6549063,21802979950,00,0.00,N,5,-90,
|
|
20221121,3345,4390,4460,3300,35178522,137002929575,00,0.00,N,5,-1175,
|
|
20221114,4520,3025,4520,2960,35779410,142118880970,00,0.00,N,2,1510,
|
|
20221107,3010,2740,3035,2740,2698221,7864701305,00,0.00,N,2,270,
|
|
20221031,2740,2770,3015,2720,3385424,9689037545,00,0.00,N,2,60,
|
|
20221024,2680,2765,3075,2670,3894036,11060484535,00,0.00,N,5,-25,
|
|
20221017,2705,2735,3265,2610,5118420,15476228605,00,0.00,N,5,-100,
|
|
20221011,2805,2995,3000,2550,2301803,6471920330,00,0.00,N,5,-215,
|
|
20221004,3020,3040,3225,2900,1078720,3277365040,00,0.00,N,2,40,
|
|
20220926,2980,3215,3250,2875,1437200,4385975050,00,0.00,N,5,-305,
|
|
20220919,3285,3630,3665,3220,1251335,4301798835,00,0.00,N,5,-360,
|
|
20220913,3645,3830,3945,3630,974536,3678764900,00,0.00,N,5,-135,
|
|
20220905,3780,4025,4150,3705,1354320,5232465935,00,0.00,N,5,-315,
|
|
20220829,4095,4220,4360,4080,1502231,6313580895,00,0.00,N,5,-275,
|
|
20220822,4370,4690,4690,4350,1479148,6614187570,00,0.00,N,5,-380,
|
|
20220816,4750,5090,5150,4645,1550239,7471850505,00,0.00,N,5,-340,
|
|
20220808,5090,5800,5830,5070,3972556,21540236770,00,0.00,N,5,-670,
|
|
20220801,5760,5230,5960,5000,10252256,57011684740,00,0.00,N,2,580,
|
|
20220725,5180,5070,5340,4985,1507120,7722955660,00,0.00,N,2,10,
|
|
20220718,5170,5110,5680,4980,6083476,32623470440,00,0.00,N,2,80,
|
|
20220711,5090,4830,5630,4595,11475722,59677563015,00,0.00,N,2,325,
|
|
20220704,4765,4525,4950,4245,1574611,7302498025,00,0.00,N,2,265,
|
|
20220627,4500,4625,4905,4450,1371148,6468714460,00,0.00,N,5,-35,
|
|
20220620,4535,4955,5180,4310,2833090,13397383085,00,0.00,N,5,-390,
|
|
20220613,4925,5210,5300,4630,2360103,11662196670,00,0.00,N,5,-535,
|
|
20220607,5460,5540,5730,5230,1932969,10602084250,00,0.00,N,5,-40,
|
|
20220530,5500,5740,5930,5490,2075103,11780944760,00,0.00,N,5,-240,
|
|
20220523,5740,5510,6360,5330,10935083,63970772600,00,0.00,N,2,280,
|
|
20220516,5460,5740,5960,5200,4118288,22790726860,00,0.00,N,5,-260,
|
|
20220509,5720,6420,6580,5680,4245793,25737178470,00,0.00,N,5,-730,
|
|
20220502,6450,6380,7330,6330,8266993,56153648590,00,0.00,N,5,-140,
|
|
20220425,6590,8250,8270,6480,10732501,77704505500,00,0.00,N,5,-2090,
|
|
20220418,8680,7900,9890,7080,33240461,291673566170,00,0.00,N,2,690,
|
|
20220411,7990,9560,9640,7210,30223740,251980985660,00,0.00,N,5,-2510,
|
|
20220404,10500,9190,12450,8500,61201596,636903235540,00,0.00,N,2,3390,
|
|
20220328,7110,5370,8460,5050,45777330,334634437560,00,0.00,N,2,1740,
|
|
20220321,5370,4920,5700,4885,6213230,32754191255,00,0.00,N,2,475,
|
|
20220314,4895,6360,6360,4480,18228967,88101487670,00,0.00,N,5,-1495,
|
|
20220307,6390,6550,6830,6090,1652012,10573296690,00,0.00,N,5,-290,
|
|
20220228,6680,6090,6840,6090,1599247,10518058410,00,0.00,N,2,500,
|
|
20220221,6180,6360,6520,5760,2021091,12291257250,00,0.00,N,5,-270,
|
|
20220214,6450,6540,7000,5900,3028204,19401361160,00,0.00,N,5,-370,
|
|
20220207,6820,7880,8310,6690,3265313,24587787830,00,0.00,N,5,-1040,
|
|
20220203,7860,7120,7960,7040,1125001,8568200260,00,0.00,N,2,860,
|
|
20220124,7000,7710,7740,6580,2121063,15186241480,00,0.00,N,5,-750,
|
|
20220117,7750,7670,8230,7550,1868092,14672696200,00,0.00,N,2,60,
|
|
20220110,7690,7500,8410,7200,4556466,35896761470,00,0.00,N,2,90,
|
|
20220103,7600,8680,8850,7220,2951348,23497906010,00,0.00,N,5,-1000,
|
|
20211227,8600,8220,8770,7890,3583978,30015172050,00,0.00,N,2,280,
|
|
20211220,8320,7450,8390,7110,4567989,35913301920,00,0.00,N,2,930,
|
|
20211213,7390,8140,8170,7220,3366685,25542102290,00,0.00,N,5,-750,
|
|
20211206,8140,8540,8890,7700,13147068,107168974120,00,0.00,N,5,-590,
|
|
20211129,8730,8050,9140,7420,17197847,146200687650,00,0.00,N,2,230,
|
|
20211122,8500,9750,9950,7850,11495415,98820726290,00,0.00,N,5,-1150,
|
|
20211115,9650,9020,10350,8330,28974873,274902965510,00,0.00,N,2,850,
|
|
20211108,8800,6500,9840,6460,60289484,523099066540,00,0.00,N,2,2200,
|
|
20211101,6600,6060,7380,5900,26193122,175895976260,00,0.00,N,2,590,
|
|
20211025,6010,6450,6450,5290,20423369,123033058600,00,0.00,N,5,-480,
|
|
20211018,6490,5500,7100,5300,18205697,113391276830,00,0.00,N,2,940,
|
|
20211012,5550,5000,6200,4505,5961340,33055368735,00,0.00,N,2,560,
|
|
20211005,4990,5350,5400,4955,2025719,10343750685,00,0.00,N,5,-520,
|
|
20210927,5510,6600,6660,4915,8746501,48916612155,00,0.00,N,5,-1180,
|
|
20210923,6690,7430,8970,6440,15572229,121955540070,00,0.00,N,5,-710,
|
|
20210913,7400,6670,7400,6530,1921071,13447646040,00,0.00,N,2,730,
|
|
20210906,6670,7980,7980,6470,1942978,13646572050,00,0.00,N,5,-590,
|
|
20210830,7260,6630,7450,6430,1925342,13628844880,00,0.00,N,2,730,
|
|
20210823,6530,5680,6600,5590,763137,4771996040,00,0.00,N,2,830,
|
|
20210817,5700,6270,6270,5510,732077,4349301880,00,0.00,N,5,-660,
|
|
20210809,6360,6250,6880,6100,1425267,9275243120,00,0.00,N,2,100,
|
|
20210802,6260,6650,6690,6070,662260,4178975680,00,0.00,N,5,-390,
|
|
20210726,6650,7180,7260,6600,925031,6434569720,00,0.00,N,5,-600,
|
|
20210719,7250,7220,7520,6870,2319071,16861625790,00,0.00,N,5,-70,
|
|
20210712,7320,6950,7500,6860,1841391,13387047390,00,0.00,N,2,500,
|