195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,1184,1226,1235,1177,3639342,4351953552,00,0.00,N,5,-42,
|
|
20250310,1226,1140,1473,1073,20539766,27089657272,00,0.00,N,2,86,
|
|
20250304,1140,1214,1255,1140,2285856,2694456199,00,0.00,N,5,-88,
|
|
20250224,1228,1281,1371,1226,2749899,3485337649,00,0.00,N,5,-60,
|
|
20250217,1288,1228,1500,1227,13260664,18292934738,00,0.00,N,2,60,
|
|
20250210,1228,1270,1387,1207,3919485,5007482464,00,0.00,N,5,-42,
|
|
20250203,1270,1337,1338,1260,2274402,2944087613,00,0.00,N,5,-66,
|
|
20250131,1336,1358,1360,1330,412972,552465558,00,0.00,N,5,-22,
|
|
20250120,1358,1389,1440,1330,3270095,4476141331,00,0.00,N,5,-30,
|
|
20250113,1388,1410,1420,1378,3061208,4258545243,00,0.00,N,5,-17,
|
|
20250106,1405,1454,1548,1395,6168491,9018012868,00,0.00,N,5,-46,
|
|
20241230,1451,1462,1594,1440,4282904,6367307287,00,0.00,N,5,-71,
|
|
20241223,1522,1495,1747,1436,19553301,31516154284,00,0.00,N,2,56,
|
|
20241216,1466,1949,1949,1432,26249527,43985604835,00,0.00,N,5,-397,
|
|
20241209,1863,1142,2095,1099,60666678,102467388077,00,0.00,N,2,714,
|
|
20241202,1149,1298,1390,1129,7039822,8947580437,00,0.00,N,5,-105,
|
|
20241125,1254,1345,1477,1222,7188370,9735045984,00,0.00,N,5,-91,
|
|
20241118,1345,1485,1650,1152,17285398,24811682914,00,0.00,N,5,-115,
|
|
20241111,1460,1618,1643,1329,6489862,9532292993,00,0.00,N,5,-131,
|
|
20241104,1591,1638,1790,1564,11837964,19565221821,00,0.00,N,2,93,
|
|
20241028,1498,1624,1640,1471,5126380,7946606338,00,0.00,N,5,-131,
|
|
20241021,1629,1647,1690,1600,4802194,7832991155,00,0.00,N,5,-20,
|
|
20241014,1649,1750,1920,1610,21762527,38183437506,00,0.00,N,5,-101,
|
|
20241007,1750,1750,1871,1691,7197535,12674146329,00,0.00,N,5,-2,
|
|
20240930,1752,2210,2215,1690,10895836,20597941218,00,0.00,N,5,-403,
|
|
20240923,2155,1552,2315,1525,38546112,74851586905,00,0.00,N,2,603,
|
|
20240919,1552,1571,1640,1507,3782334,5906789201,00,0.00,N,5,-18,
|
|
20240909,1570,1555,1739,1470,11095151,17699859776,00,0.00,N,5,-30,
|
|
20240902,1600,1640,1899,1575,17369285,30540897713,00,0.00,N,5,-38,
|
|
20240826,1638,1659,1900,1514,16685016,28261617700,00,0.00,N,5,-15,
|
|
20240819,1653,1918,2065,1614,25251107,46968992526,00,0.00,N,5,-208,
|
|
20240812,1861,2785,2815,1805,24344388,55681727673,00,0.00,N,5,-914,
|
|
20240805,2775,3015,3230,2520,37315573,108126450800,00,0.00,N,2,5,
|
|
20240729,2770,2770,3030,2625,38436419,109443499690,00,0.00,N,2,10,
|
|
20240722,2760,2560,3375,2400,79340192,226999181730,00,0.00,N,2,390,
|
|
20240715,2370,2750,2790,2360,13863163,35411292920,00,0.00,N,5,-405,
|
|
20240708,2775,2315,3245,2295,75059300,216303227700,00,0.00,N,2,480,
|
|
20240701,2295,2520,2530,2260,6240956,14700558120,00,0.00,N,5,-210,
|
|
20240624,2505,2705,2775,2425,15205966,39740112045,00,0.00,N,5,-175,
|
|
20240617,2680,2745,2935,2630,12206931,33484610725,00,0.00,N,5,-70,
|
|
20240610,2750,2900,3155,2750,12615860,37180658290,00,0.00,N,5,-170,
|
|
20240603,2920,3055,3155,2765,17183300,50473986810,00,0.00,N,5,-95,
|
|
20240527,3015,3195,3380,2960,17665482,55899585670,00,0.00,N,5,-80,
|
|
20240520,3095,3235,3245,3020,13418165,41914729010,00,0.00,N,5,-145,
|
|
20240513,3240,3535,3755,3215,21547467,74574317875,00,0.00,N,5,-360,
|
|
20240507,3600,3060,4000,3020,96696936,352637197775,00,0.00,N,2,560,
|
|
20240429,3040,3305,3360,2975,22754718,71479470965,00,0.00,N,5,-220,
|
|
20240422,3260,3570,3690,3225,25646273,88641889850,00,0.00,N,5,-390,
|
|
20240415,3650,3270,4120,2980,104553126,387830379015,00,0.00,N,2,320,
|
|
20240408,3330,3980,4180,3330,30576929,113535433215,00,0.00,N,5,-690,
|
|
20240401,4020,4630,5560,3650,105292826,491365428855,00,0.00,N,5,-610,
|
|
20240325,4630,4775,5630,4400,102361657,511095944345,00,0.00,N,5,-115,
|
|
20240318,4745,5380,5720,4400,96191338,505243377375,00,0.00,N,5,-705,
|
|
20240311,5450,5720,6750,4525,288164464,1659764684765,00,0.00,N,2,330,
|
|
20240304,5120,3980,5120,3040,271154204,1154874687515,00,0.00,N,2,1365,
|
|
20240226,3755,5470,5950,3660,153107250,716419272280,00,0.00,N,5,-2025,
|
|
20240219,5780,4900,6700,4275,462282453,2498658671520,00,0.00,N,2,510,
|
|
20240213,5270,3070,6010,3010,192770639,881035771715,00,0.00,N,2,2525,
|
|
20240205,2745,1471,3060,1450,244396194,584927731403,00,0.00,N,2,1445,
|
|
20240129,1300,2105,2180,980,101594343,131251819023,00,0.00,N,5,-800,
|
|
20240122,2100,2060,2455,1980,63069908,138033252428,00,0.00,N,2,100,
|
|
20240115,2000,1988,2185,1930,19774945,41098363945,00,0.00,N,2,5,
|
|
20240108,1995,2105,2385,1975,46690808,101911115338,00,0.00,N,5,-45,
|
|
20240102,2040,1985,2445,1851,76157265,164121698024,00,0.00,N,2,55,
|
|
20231226,1985,2195,2220,1903,19654017,40014052367,00,0.00,N,5,-125,
|
|
20231218,2110,2780,2950,2005,134720802,352835146265,00,0.00,N,5,-750,
|
|
20231211,2860,2295,3065,2080,253628651,664964443130,00,0.00,N,2,760,
|
|
20231204,2100,2080,2270,1730,41886586,86918011624,00,0.00,N,2,10,
|
|
20231127,2090,2870,2900,1865,190992797,437783549983,00,0.00,N,5,-745,
|
|
20231120,2835,2915,3400,2605,47118145,138978078385,00,0.00,N,5,-200,
|
|
20231113,3035,3610,4250,2765,66051875,226186080455,00,0.00,N,5,-575,
|
|
20231106,3610,3050,4095,2865,104588520,363680967710,00,0.00,N,2,20,
|
|
20231030,3590,1649,3590,1649,66846985,183280672230,00,0.00,N,2,1984,
|
|
20231023,1606,1487,1750,911,38942409,50427423183,00,0.00,N,2,26,
|
|
20231016,1580,1773,2095,1551,11445866,21192581782,00,0.00,N,5,-184,
|
|
20231010,1764,1368,1930,1350,12984053,21087958299,00,0.00,N,2,400,
|
|
20231004,1364,1100,1415,1100,6647688,8860765302,00,0.00,N,2,219,
|
|
20230925,1145,951,1253,950,14303544,16103106628,00,0.00,N,2,194,
|
|
20230918,951,620,1024,620,19934421,16331628491,00,0.00,N,2,332,
|
|
20230911,619,596,670,577,2607931,1605838291,00,0.00,N,2,24,
|
|
20230904,595,532,598,499,2551201,1431170080,00,0.00,N,2,59,
|
|
20230828,536,506,543,502,992340,521652024,00,0.00,N,2,30,
|
|
20230821,506,494,512,493,502259,253279347,00,0.00,N,2,10,
|
|
20230814,496,520,520,481,946907,470689249,00,0.00,N,5,-24,
|
|
20230807,520,501,525,501,508698,261180460,00,0.00,N,2,20,
|
|
20230731,500,513,532,494,814467,414817940,00,0.00,N,5,-12,
|
|
20230724,512,529,535,492,860801,439629607,00,0.00,N,5,-17,
|
|
20230717,529,539,539,504,773762,404342694,00,0.00,N,5,-8,
|
|
20230710,537,536,549,516,605730,322771034,00,0.00,N,5,-6,
|
|
20230703,543,560,581,533,1059976,594201358,00,0.00,N,5,-17,
|
|
20230626,560,551,590,539,1046120,581550336,00,0.00,N,2,9,
|
|
20230619,551,529,640,528,6633498,3918123949,00,0.00,N,2,25,
|
|
20230612,526,590,591,526,2330443,1289411912,00,0.00,N,5,-59,
|
|
20230605,585,595,600,569,747979,434673982,00,0.00,N,5,-10,
|
|
20230530,595,598,611,585,878227,524908389,00,0.00,N,5,-3,
|
|
20230522,598,604,615,587,1573725,946759516,00,0.00,N,5,-2,
|
|
20230515,600,573,627,568,4618504,2773296352,00,0.00,N,2,27,
|
|
20230508,573,586,589,541,3166514,1791087946,00,0.00,N,5,-7,
|
|
20230502,580,527,680,527,24532627,15671507589,00,0.00,N,2,63,
|
|
20230424,517,525,526,502,826226,427109635,00,0.00,N,5,-13,
|
|
20230417,530,535,568,511,1880347,1006365649,00,0.00,N,5,-5,
|
|
20230410,535,551,554,520,886056,475273613,00,0.00,N,5,-25,
|
|
20230403,560,523,573,523,1560462,854655177,00,0.00,N,2,37,
|
|
20230327,523,508,539,497,811829,415690812,00,0.00,N,2,19,
|
|
20230320,504,531,539,474,715239,367912539,00,0.00,N,5,-24,
|
|
20230313,528,506,540,475,745296,375505727,00,0.00,N,2,16,
|
|
20230306,512,562,572,510,616938,331512891,00,0.00,N,5,-49,
|
|
20230227,561,537,578,527,565453,309165507,00,0.00,N,2,23,
|
|
20230220,538,550,579,535,650280,358081803,00,0.00,N,5,-12,
|
|
20230213,550,587,593,532,1206324,677164022,00,0.00,N,5,-36,
|
|
20230206,586,607,617,568,955791,562817265,00,0.00,N,5,-21,
|
|
20230130,607,613,622,582,761353,457467054,00,0.00,N,2,1,
|
|
20230125,606,601,625,598,385042,234080651,00,0.00,N,2,5,
|
|
20230116,601,635,645,590,466245,284799632,00,0.00,N,5,-34,
|
|
20230109,635,515,640,515,6543597,3795905130,00,0.00,N,2,121,
|
|
20230102,514,515,545,492,733285,378390608,00,0.00,N,5,-3,
|
|
20221226,517,552,564,501,820602,439905650,00,0.00,N,5,-54,
|
|
20221219,571,603,603,550,1139973,659532872,00,0.00,N,5,-34,
|
|
20221212,605,625,625,592,794448,480761060,00,0.00,N,5,-6,
|
|
20221205,611,672,690,585,1945522,1236871584,00,0.00,N,5,-68,
|
|
20221128,679,681,695,630,2007580,1344240860,00,0.00,N,5,-2,
|
|
20221121,681,613,685,604,4148573,2681455023,00,0.00,N,2,68,
|
|
20221114,613,582,628,582,2268019,1385715605,00,0.00,N,2,31,
|
|
20221107,582,590,620,560,2043069,1230621695,00,0.00,N,5,-8,
|
|
20221031,590,618,642,577,3009310,1841678979,00,0.00,N,5,-31,
|
|
20221024,621,527,737,527,44343355,28454806164,00,0.00,N,2,95,
|
|
20221017,526,530,620,520,7420666,4230574416,00,0.00,N,5,-4,
|
|
20221011,530,553,672,486,28498124,16496635855,00,0.00,N,5,-23,
|
|
20221004,553,444,598,439,12522287,6889814798,00,0.00,N,2,109,
|
|
20220926,444,503,503,415,671642,310458419,00,0.00,N,5,-64,
|
|
20220919,508,495,540,491,954754,486052633,00,0.00,N,2,13,
|
|
20220913,495,499,515,495,241115,121519921,00,0.00,N,2,4,
|
|
20220905,491,496,510,488,421750,208407484,00,0.00,N,5,-8,
|
|
20220829,499,526,528,489,1010288,503253550,00,0.00,N,5,-34,
|
|
20220822,533,531,550,512,845149,450377791,00,0.00,N,2,2,
|
|
20220816,531,517,561,500,1237261,652227844,00,0.00,N,2,19,
|
|
20220808,512,550,550,512,572069,297678311,00,0.00,N,5,-6,
|
|
20220801,518,519,526,510,949992,489206558,00,0.00,N,5,-1,
|
|
20220725,519,554,556,514,1310226,687502900,00,0.00,N,5,-31,
|
|
20220718,550,567,578,540,535171,298914363,00,0.00,N,5,-11,
|
|
20220711,561,551,570,522,762034,416308344,00,0.00,N,2,12,
|
|
20220704,549,538,570,519,480961,257022335,00,0.00,N,2,4,
|
|
20220627,545,562,570,523,721779,397165186,00,0.00,N,2,11,
|
|
20220620,534,581,583,500,880630,470406929,00,0.00,N,5,-53,
|
|
20220613,587,652,665,551,978690,591182583,00,0.00,N,5,-86,
|
|
20220607,673,699,701,669,334888,228296509,00,0.00,N,5,-26,
|
|
20220530,699,689,705,679,367372,254819882,00,0.00,N,2,14,
|
|
20220523,685,696,699,656,378459,259197314,00,0.00,N,5,-11,
|
|
20220516,696,668,709,666,675096,465392827,00,0.00,N,2,32,
|
|
20220509,664,714,714,652,996234,673294765,00,0.00,N,5,-50,
|
|
20220502,714,712,729,703,646312,463257407,00,0.00,N,2,2,
|
|
20220425,712,719,723,690,1092844,777395748,00,0.00,N,5,-14,
|
|
20220418,726,706,733,701,1186621,854315878,00,0.00,N,2,19,
|
|
20220411,707,696,714,666,1505928,1038241839,00,0.00,N,2,7,
|
|
20220404,700,720,735,670,3554786,2537656225,00,0.00,N,5,-29,
|
|
20220328,729,891,891,722,20928966,16703242874,00,0.00,N,5,-158,
|
|
20220321,887,654,1200,648,62739599,61922182585,00,0.00,N,2,233,
|
|
20220314,654,641,676,622,506326,324988056,00,0.00,N,2,13,
|
|
20220307,641,651,655,615,332656,209759106,00,0.00,N,5,-10,
|
|
20220228,651,625,686,624,315221,203750303,00,0.00,N,2,27,
|
|
20220221,624,631,715,615,1175785,775388440,00,0.00,N,5,-7,
|
|
20220214,631,632,653,605,464139,289338413,00,0.00,N,5,-14,
|
|
20220207,645,626,717,590,2108379,1415771950,00,0.00,N,2,26,
|
|
20220203,619,600,625,593,166664,101017117,00,0.00,N,2,34,
|
|
20220124,585,644,700,525,910829,554273617,00,0.00,N,5,-59,
|
|
20220117,644,666,666,638,403876,261527267,00,0.00,N,5,-24,
|
|
20220110,668,695,700,650,394576,266852926,00,0.00,N,5,-20,
|
|
20220103,688,695,702,681,487150,335803445,00,0.00,N,5,-7,
|
|
20211227,695,694,727,681,494684,344950324,00,0.00,N,2,1,
|
|
20211220,694,692,707,672,443264,303236160,00,0.00,N,5,-5,
|
|
20211213,699,711,717,685,396023,277412435,00,0.00,N,5,-12,
|
|
20211206,711,706,723,706,400889,286105898,00,0.00,N,2,5,
|
|
20211129,706,705,769,663,1788180,1281563479,00,0.00,N,5,-26,
|
|
20211122,732,764,810,722,1645599,1242266949,00,0.00,N,5,-32,
|
|
20211115,764,780,800,751,1311529,1004256978,00,0.00,N,5,-16,
|
|
20211108,780,797,853,779,1561253,1270989763,00,0.00,N,5,-25,
|
|
20211101,805,791,813,767,1248657,993233250,00,0.00,N,2,13,
|
|
20211025,792,776,816,765,862762,679596599,00,0.00,N,2,19,
|
|
20211018,773,772,886,766,3660008,2976354416,00,0.00,N,2,1,
|
|
20211012,772,782,793,748,1094781,837406197,00,0.00,N,2,9,
|
|
20211005,763,737,860,687,3444558,2681071001,00,0.00,N,2,26,
|
|
20210927,737,778,795,725,1646403,1246401767,00,0.00,N,5,-35,
|
|
20210923,772,813,842,764,1789095,1427175697,00,0.00,N,5,-8,
|
|
20210913,780,680,906,676,17245409,14409396893,00,0.00,N,2,107,
|
|
20210906,673,742,744,666,880247,615703177,00,0.00,N,5,-64,
|
|
20210830,737,738,770,725,1055388,784773735,00,0.00,N,2,7,
|
|
20210823,730,630,831,629,8414425,6612305844,00,0.00,N,2,94,
|
|
20210817,636,751,754,630,870614,590536003,00,0.00,N,5,-130,
|
|
20210809,766,812,827,759,661060,519697856,00,0.00,N,5,-45,
|
|
20210802,811,803,824,787,642420,515449529,00,0.00,N,2,5,
|
|
20210726,806,910,915,801,944491,788616977,00,0.00,N,5,-83,
|
|
20210719,889,915,959,872,1374010,1234867412,00,0.00,N,5,-30,
|
|
20210712,919,915,935,915,671125,620247131,00,0.00,N,5,-4,
|