195 lines
11 KiB
CSV
195 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,280,286,288,278,3799819,1078925134,00,0.00,N,5,-5,
|
|
20250310,285,289,292,284,4382951,1258930497,00,0.00,N,5,-2,
|
|
20250304,287,288,329,277,19298861,5780020543,00,0.00,N,5,-1,
|
|
20250224,288,297,297,286,6128793,1780435404,00,0.00,N,5,-10,
|
|
20250217,298,295,303,290,7218673,2145898294,00,0.00,N,2,3,
|
|
20250210,295,303,316,279,17028877,5092177671,00,0.00,N,5,-10,
|
|
20250203,305,350,474,294,173854154,68266308598,00,0.00,N,2,10,
|
|
20250131,295,302,302,290,687492,202848117,00,0.00,N,5,-6,
|
|
20250120,301,310,318,299,3454783,1062171085,00,0.00,N,5,-13,
|
|
20250113,314,320,360,311,16049599,5310243059,00,0.00,N,2,2,
|
|
20250106,312,324,327,308,3657774,1157169885,00,0.00,N,5,-8,
|
|
20241230,320,304,332,301,4383803,1384320677,00,0.00,N,2,17,
|
|
20241223,303,348,349,303,6257939,2020257986,00,0.00,N,5,-36,
|
|
20241216,339,292,387,291,68510601,23561896102,00,0.00,N,2,56,
|
|
20241209,283,283,345,203,50611186,15084595305,00,0.00,N,3,0,
|
|
20241202,283,351,352,265,8691388,2677980310,00,0.00,N,5,-64,
|
|
20241125,347,352,358,347,2586817,910174267,00,0.00,N,5,-5,
|
|
20241118,352,346,378,344,3929427,1378585041,00,0.00,N,2,4,
|
|
20241111,348,369,371,345,4643891,1643225645,00,0.00,N,5,-20,
|
|
20241104,368,371,385,361,4975275,1842692867,00,0.00,N,3,0,
|
|
20241028,368,366,395,355,7242300,2670607178,00,0.00,N,2,2,
|
|
20241021,366,376,383,362,3517238,1312396958,00,0.00,N,5,-10,
|
|
20241014,376,387,396,375,4658373,1792237604,00,0.00,N,5,-14,
|
|
20241007,390,410,423,383,9040208,3628905109,00,0.00,N,5,-29,
|
|
20240930,419,401,437,393,24866169,10377081985,00,0.00,N,2,24,
|
|
20240923,395,400,414,381,10408110,4098477058,00,0.00,N,2,4,
|
|
20240919,391,390,396,378,3889831,1505454558,00,0.00,N,2,6,
|
|
20240909,385,395,400,361,6304591,2432448309,00,0.00,N,5,-10,
|
|
20240902,395,407,420,391,11683047,4700511724,00,0.00,N,5,-15,
|
|
20240826,410,425,462,406,24856531,10591486297,00,0.00,N,2,2,
|
|
20240819,408,424,425,405,11486560,4736087210,00,0.00,N,5,-21,
|
|
20240812,429,443,473,421,22813541,10248415215,00,0.00,N,5,-21,
|
|
20240805,450,485,494,419,67273743,31125444373,00,0.00,N,5,-17,
|
|
20240729,467,425,513,405,173398341,80698645489,00,0.00,N,2,61,
|
|
20240722,406,421,430,402,14133862,5868482681,00,0.00,N,5,-14,
|
|
20240715,420,406,490,398,99354924,43977234540,00,0.00,N,2,15,
|
|
20240708,405,438,438,404,16952715,7078770721,00,0.00,N,5,-33,
|
|
20240701,438,459,494,424,69663542,31700700095,00,0.00,N,5,-1,
|
|
20240624,439,460,484,410,86186734,38772474399,00,0.00,N,5,-23,
|
|
20240617,462,370,579,367,300735371,153766722005,00,0.00,N,2,93,
|
|
20240610,369,432,480,366,103086210,43211534944,00,0.00,N,5,-63,
|
|
20240603,432,345,649,341,519666682,276631833074,00,0.00,N,2,89,
|
|
20240527,343,345,352,341,4076530,1406566887,00,0.00,N,5,-2,
|
|
20240520,345,350,359,342,6037616,2112143086,00,0.00,N,5,-4,
|
|
20240513,349,354,355,349,3902257,1368460961,00,0.00,N,5,-6,
|
|
20240507,355,359,363,353,6042465,2149096855,00,0.00,N,5,-3,
|
|
20240429,358,363,375,352,11776084,4243107693,00,0.00,N,5,-5,
|
|
20240422,363,380,387,361,29018022,10760536779,00,0.00,N,5,-31,
|
|
20240415,394,414,462,367,164988026,68330083350,00,0.00,N,2,25,
|
|
20240408,369,393,410,360,30825460,11787001554,00,0.00,N,5,-10,
|
|
20240401,379,360,440,355,156683913,62614037281,00,0.00,N,2,31,
|
|
20240325,348,351,360,347,4093591,1433879163,00,0.00,N,5,-1,
|
|
20240318,349,351,364,349,4960229,1752049745,00,0.00,N,5,-9,
|
|
20240311,358,352,379,342,10921290,3923331001,00,0.00,N,2,5,
|
|
20240304,353,367,369,351,5754222,2058373030,00,0.00,N,5,-7,
|
|
20240226,360,362,379,359,5592219,2040947897,00,0.00,N,5,-8,
|
|
20240219,368,376,388,364,11029718,4130118061,00,0.00,N,5,-7,
|
|
20240213,375,367,424,366,34741600,13559000779,00,0.00,N,2,8,
|
|
20240205,367,377,380,360,7384441,2716309987,00,0.00,N,5,-3,
|
|
20240129,370,383,395,361,19859694,7509766170,00,0.00,N,5,-1,
|
|
20240122,371,399,406,366,23738214,9123385653,00,0.00,N,5,-34,
|
|
20240115,405,425,452,384,107384290,45253322947,00,0.00,N,5,-10,
|
|
20240108,415,409,472,356,312872889,133500400783,00,0.00,N,2,12,
|
|
20240102,403,341,518,335,179047741,80290225166,00,0.00,N,2,62,
|
|
20231226,341,340,385,329,11677366,4128538322,00,0.00,N,5,-3,
|
|
20231218,344,352,358,340,10553168,3663180548,00,0.00,N,5,-8,
|
|
20231211,352,354,368,341,18675875,6577819442,00,0.00,N,5,-2,
|
|
20231204,354,365,369,344,12908139,4574338748,00,0.00,N,5,-7,
|
|
20231127,361,370,437,342,86736712,33994281989,00,0.00,N,5,-5,
|
|
20231120,366,383,391,366,16693256,6278429591,00,0.00,N,5,-14,
|
|
20231113,380,400,411,377,28493115,11162976240,00,0.00,N,5,-16,
|
|
20231106,396,390,464,352,156067794,64612687009,00,0.00,N,2,5,
|
|
20231030,391,393,455,390,94271004,39603382052,00,0.00,N,2,2,
|
|
20231023,389,430,464,335,177671708,71739800777,00,0.00,N,5,-26,
|
|
20231016,415,900,994,410,759697057,541059855520,00,0.00,N,5,-371,
|
|
20231010,786,405,786,393,428683338,288113357103,00,0.00,N,2,412,
|
|
20231004,374,411,439,367,8342104,3273344714,00,0.00,N,5,-33,
|
|
20230925,407,435,470,403,9604762,4142162096,00,0.00,N,5,-31,
|
|
20230918,438,481,493,438,8942355,4166540791,00,0.00,N,5,-43,
|
|
20230911,481,483,510,479,15479299,7552082668,00,0.00,N,5,-9,
|
|
20230904,490,485,555,477,50747755,25982461929,00,0.00,N,2,5,
|
|
20230828,485,490,542,481,29368088,14691400643,00,0.00,N,5,-1,
|
|
20230821,486,513,525,473,26370500,13032429807,00,0.00,N,5,-35,
|
|
20230814,521,513,600,471,92502881,49779719736,00,0.00,N,2,11,
|
|
20230807,510,553,582,510,28162361,15128003331,00,0.00,N,5,-48,
|
|
20230731,558,575,649,501,86412484,50782185154,00,0.00,N,5,-4,
|
|
20230724,562,617,648,535,30011336,17647366362,00,0.00,N,5,-56,
|
|
20230717,618,610,665,610,26439618,16765522260,00,0.00,N,5,-9,
|
|
20230710,627,671,699,624,40493673,26728808079,00,0.00,N,5,-37,
|
|
20230703,664,670,772,613,233738223,161059927345,00,0.00,N,2,9,
|
|
20230626,655,643,822,580,200935867,143664300635,00,0.00,N,2,15,
|
|
20230619,640,662,725,628,39353558,26467423253,00,0.00,N,5,-31,
|
|
20230612,671,719,742,660,55579562,39244257457,00,0.00,N,5,-43,
|
|
20230605,714,750,800,685,66439551,48828869479,00,0.00,N,5,-13,
|
|
20230530,727,751,814,687,116720045,86977302511,00,0.00,N,5,-15,
|
|
20230522,742,650,924,603,370189940,293069938320,00,0.00,N,2,76,
|
|
20230515,666,750,815,646,121080484,87287067262,00,0.00,N,5,-103,
|
|
20230508,769,841,968,721,294599792,244385172204,00,0.00,N,5,-35,
|
|
20230502,804,647,1026,639,409057062,353073026614,00,0.00,N,2,183,
|
|
20230424,621,700,1048,618,773019619,629385099850,00,0.00,N,5,-39,
|
|
20230417,660,501,660,362,446000875,234575376769,00,0.00,N,2,180,
|
|
20230410,480,629,788,394,768977352,450297991937,00,0.00,N,5,-149,
|
|
20230403,629,168,629,157,450009143,170709875574,00,0.00,N,2,459,
|
|
20230327,170,155,183,141,38877552,6204418475,00,0.00,N,2,34,
|
|
20230320,136,157,157,133,33414629,4787180923,00,0.00,N,5,-28,
|
|
20230313,164,197,228,151,57625787,10255505678,00,0.00,N,5,-26,
|
|
20230306,190,135,227,135,97491001,18448536366,00,0.00,N,2,86,
|
|
20230227,104,143,146,102,19286120,2295822325,00,0.00,N,5,-41,
|
|
20230220,145,150,165,143,19775975,3035392608,00,0.00,N,3,0,
|
|
20230213,145,154,160,140,14300221,2132579680,00,0.00,N,5,-11,
|
|
20230206,156,174,174,154,20389594,3321152225,00,0.00,N,5,-21,
|
|
20230130,177,165,182,155,38427951,6394083877,00,0.00,N,2,5,
|
|
20230125,172,190,190,172,23144357,4180551933,00,0.00,N,5,-27,
|
|
20230116,199,197,249,192,85940111,18717788192,00,0.00,N,5,-3,
|
|
20230109,202,208,226,180,78648406,15876335465,00,0.00,N,5,-8,
|
|
20230102,210,345,420,210,83525612,22877090958,00,0.00,N,5,-68,
|
|
20221226,278,165,278,165,44766143,10604413418,00,0.00,N,2,151,
|
|
20221219,127,59,127,59,21918979,2416733655,00,0.00,N,2,81,
|
|
20221212,46,22,46,21,32323255,744086648,00,0.00,N,2,24,
|
|
20221205,22,21,22,21,29628159,651903395,00,0.00,N,2,1,
|
|
20221128,21,21,22,19,27017822,574217295,00,0.00,N,3,0,
|
|
20221121,21,22,22,21,3820672,84648825,00,0.00,N,5,-1,
|
|
20221114,22,21,22,21,2236427,48915485,00,0.00,N,2,1,
|
|
20221107,21,22,22,21,7529428,167743260,00,0.00,N,5,-1,
|
|
20221031,22,22,22,22,12795247,290230330,00,0.00,N,3,0,
|
|
20221024,22,22,22,22,15559834,348348360,00,0.00,N,3,0,
|
|
20221017,22,22,22,22,9366978,208770360,00,0.00,N,3,0,
|
|
20221011,22,22,22,21,8873539,195699395,00,0.00,N,3,0,
|
|
20221004,22,22,22,21,5380403,119895275,00,0.00,N,3,0,
|
|
20220926,22,21,22,21,8414740,184051630,00,0.00,N,2,1,
|
|
20220919,21,21,21,21,2764204,59742650,00,0.00,N,3,0,
|
|
20220913,21,21,21,21,2700250,58311965,00,0.00,N,3,0,
|
|
20220905,21,21,21,20,1864349,39996445,00,0.00,N,3,0,
|
|
20220829,21,21,21,21,1780523,37806065,00,0.00,N,3,0,
|
|
20220822,21,20,21,20,1629012,34327545,00,0.00,N,2,1,
|
|
20220816,20,20,21,20,1925563,40427080,00,0.00,N,3,0,
|
|
20220808,20,20,20,20,913481,19074705,00,0.00,N,3,0,
|
|
20220801,20,20,20,20,878763,18238650,00,0.00,N,3,0,
|
|
20220725,20,20,20,20,4664339,96234365,00,0.00,N,3,0,
|
|
20220718,20,20,20,20,9024136,186922155,00,0.00,N,3,0,
|
|
20220711,20,20,20,20,3504480,72030270,00,0.00,N,3,0,
|
|
20220704,20,20,20,20,5775550,118318305,00,0.00,N,3,0,
|
|
20220627,20,20,21,20,5250362,106621785,00,0.00,N,3,0,
|
|
20220620,20,20,20,19,5753928,116928700,00,0.00,N,3,0,
|
|
20220613,20,20,20,20,4057609,82313930,00,0.00,N,3,0,
|
|
20220607,20,14,20,14,3940741,75102865,00,0.00,N,3,0,
|
|
20220530,20,20,20,20,568965,11602745,00,0.00,N,3,0,
|
|
20220523,20,20,20,20,1637539,33272505,00,0.00,N,3,0,
|
|
20220516,20,20,20,20,410372,8350980,00,0.00,N,3,0,
|
|
20220509,20,20,20,20,8074868,164329055,00,0.00,N,3,0,
|
|
20220502,20,20,20,20,6497856,131854305,00,0.00,N,3,0,
|
|
20220425,20,20,20,19,10472402,210732250,00,0.00,N,3,0,
|
|
20220418,20,20,20,20,5072201,102399985,00,0.00,N,3,0,
|
|
20220411,20,20,20,20,7310611,147901970,00,0.00,N,3,0,
|
|
20220404,20,20,20,20,2365555,47958320,00,0.00,N,3,0,
|
|
20220328,20,20,20,20,1499808,30534665,00,0.00,N,3,0,
|
|
20220321,20,20,20,20,2075398,42198500,00,0.00,N,3,0,
|
|
20220314,20,20,20,19,3524350,70486985,00,0.00,N,3,0,
|
|
20220307,20,19,20,19,2868283,57496690,00,0.00,N,2,1,
|
|
20220228,19,22,22,19,8927672,187815260,00,0.00,N,5,-3,
|
|
20220221,22,21,22,21,9526789,209901970,00,0.00,N,2,1,
|
|
20220214,21,21,21,21,13812504,298161200,00,0.00,N,3,0,
|
|
20220207,21,21,21,21,6984824,149766725,00,0.00,N,3,0,
|
|
20220203,21,21,21,21,902671,19274510,00,0.00,N,3,0,
|
|
20220124,21,21,21,21,11789028,249684945,00,0.00,N,3,0,
|
|
20220117,21,21,21,21,32056603,682709330,00,0.00,N,3,0,
|
|
20220110,21,21,21,20,12652718,270465625,00,0.00,N,3,0,
|
|
20220103,21,21,21,21,21629653,456549615,00,0.00,N,3,0,
|
|
20211227,21,21,21,20,9341777,195768770,00,0.00,N,3,0,
|
|
20211220,21,21,21,20,3062810,64216280,00,0.00,N,2,1,
|
|
20211213,20,20,20,20,21228185,442382250,00,0.00,N,3,0,
|
|
20211206,20,20,21,20,26177811,545971525,00,0.00,N,3,0,
|
|
20211129,20,20,21,20,14310740,299825190,00,0.00,N,5,-1,
|
|
20211122,21,20,21,20,3851432,81123530,00,0.00,N,2,1,
|
|
20211115,20,21,21,20,20016246,419579655,00,0.00,N,5,-1,
|
|
20211108,21,20,21,20,4193436,88189165,00,0.00,N,2,1,
|
|
20211101,20,20,21,20,4244372,88501805,00,0.00,N,5,-1,
|
|
20211025,21,21,21,20,7783190,162685750,00,0.00,N,3,0,
|
|
20211018,21,20,21,20,1559498,32741875,00,0.00,N,2,1,
|
|
20211012,20,20,21,20,22246206,455242135,00,0.00,N,3,0,
|
|
20211005,20,20,20,20,2248305,46218880,00,0.00,N,3,0,
|
|
20210927,20,20,20,20,5542877,113306630,00,0.00,N,3,0,
|
|
20210923,20,20,20,20,6014315,122451395,00,0.00,N,3,0,
|
|
20210913,20,20,20,20,20624423,419971980,00,0.00,N,3,0,
|
|
20210906,20,20,20,20,3991751,81258970,00,0.00,N,3,0,
|
|
20210830,20,20,20,20,8829380,180910220,00,0.00,N,3,0,
|
|
20210823,20,20,20,20,10399615,213395555,00,0.00,N,3,0,
|
|
20210817,20,20,20,20,13100858,269411035,00,0.00,N,3,0,
|
|
20210809,20,20,20,20,24254606,498001965,00,0.00,N,3,0,
|
|
20210802,20,20,20,20,5223256,108102335,00,0.00,N,3,0,
|
|
20210726,20,20,20,20,12056267,248486980,00,0.00,N,3,0,
|
|
20210719,20,20,20,20,9105830,189083505,00,0.00,N,3,0,
|
|
20210712,20,21,21,20,23211462,484205275,00,0.00,N,3,0,
|