192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,420,423,435,416,221618,94115705,00,0.00,N,5,-3,
|
|
20250217,423,421,439,409,361521,152755486,00,0.00,N,2,2,
|
|
20250210,421,465,465,414,447639,195487639,00,0.00,N,5,-46,
|
|
20250203,467,473,478,438,553723,251567123,00,0.00,N,5,-6,
|
|
20250131,473,486,490,473,114984,54829466,00,0.00,N,5,-18,
|
|
20250120,491,483,504,464,841563,407760519,00,0.00,N,2,8,
|
|
20250113,483,567,580,457,6165272,3210232723,00,0.00,N,5,-103,
|
|
20250106,586,446,586,440,2429965,1299868433,00,0.00,N,2,132,
|
|
20241230,454,413,485,413,933603,424389067,00,0.00,N,2,42,
|
|
20241223,412,431,470,403,943603,405369436,00,0.00,N,5,-19,
|
|
20241216,431,456,500,430,2019255,933878969,00,0.00,N,5,-24,
|
|
20241209,455,375,554,313,6398022,2885474127,00,0.00,N,2,77,
|
|
20241202,378,430,438,378,422069,172499450,00,0.00,N,5,-52,
|
|
20241125,430,442,484,430,327497,148795504,00,0.00,N,5,-12,
|
|
20241118,442,421,500,421,881210,396815120,00,0.00,N,2,21,
|
|
20241111,421,540,544,379,521465,244216406,00,0.00,N,5,-103,
|
|
20241104,524,507,606,502,855986,465567076,00,0.00,N,2,17,
|
|
20241028,507,518,674,495,10207475,6319659892,00,0.00,N,5,-8,
|
|
20241021,515,570,581,515,146640,80238048,00,0.00,N,5,-57,
|
|
20241014,572,585,600,540,141677,80981444,00,0.00,N,5,-14,
|
|
20241007,586,610,610,575,167360,99228987,00,0.00,N,5,-24,
|
|
20240930,610,586,688,582,1614582,1016922811,00,0.00,N,2,28,
|
|
20240923,582,578,594,572,177669,103103422,00,0.00,N,2,6,
|
|
20240919,576,561,589,557,78667,44523402,00,0.00,N,2,15,
|
|
20240909,561,569,712,551,4805220,3106055498,00,0.00,N,5,-8,
|
|
20240902,569,573,616,550,318637,182384916,00,0.00,N,2,5,
|
|
20240826,564,582,594,561,216872,123619020,00,0.00,N,5,-18,
|
|
20240819,582,611,611,580,271797,161150097,00,0.00,N,5,-22,
|
|
20240812,604,602,613,590,293763,176761889,00,0.00,N,3,0,
|
|
20240805,604,623,769,463,6668373,4488659830,00,0.00,N,5,-32,
|
|
20240729,636,632,666,627,237323,151313709,00,0.00,N,2,4,
|
|
20240722,632,648,648,620,150430,95114975,00,0.00,N,5,-4,
|
|
20240715,636,635,655,627,211419,134792813,00,0.00,N,2,1,
|
|
20240708,635,633,651,626,159766,101145419,00,0.00,N,2,2,
|
|
20240701,633,625,639,624,201334,126751013,00,0.00,N,2,8,
|
|
20240624,625,662,662,613,386253,246523821,00,0.00,N,5,-37,
|
|
20240617,662,670,770,656,2965303,2127080607,00,0.00,N,5,-4,
|
|
20240610,666,675,850,652,5461469,4183750180,00,0.00,N,5,-11,
|
|
20240603,677,667,700,660,185235,124705697,00,0.00,N,2,11,
|
|
20240527,666,672,691,630,206602,138291461,00,0.00,N,5,-13,
|
|
20240520,679,684,715,660,186974,127720625,00,0.00,N,5,-5,
|
|
20240513,684,692,710,669,207560,142458465,00,0.00,N,5,-10,
|
|
20240507,694,662,728,656,503287,346543650,00,0.00,N,2,39,
|
|
20240429,655,683,685,650,333428,220558751,00,0.00,N,5,-29,
|
|
20240422,684,688,720,667,195191,133636515,00,0.00,N,5,-4,
|
|
20240415,688,722,741,664,571225,398378123,00,0.00,N,5,-34,
|
|
20240408,722,723,898,698,6983437,5551485705,00,0.00,N,2,28,
|
|
20240401,694,709,868,654,6974536,5468391042,00,0.00,N,5,-11,
|
|
20240325,705,717,735,703,129407,92894066,00,0.00,N,5,-12,
|
|
20240318,717,716,736,700,142023,101356023,00,0.00,N,2,8,
|
|
20240311,709,731,731,692,131864,93081130,00,0.00,N,5,-1,
|
|
20240304,710,732,734,709,127282,91645416,00,0.00,N,5,-20,
|
|
20240226,730,728,750,720,208200,151376845,00,0.00,N,2,2,
|
|
20240219,728,747,750,727,131626,97375577,00,0.00,N,5,-19,
|
|
20240213,747,746,757,731,68449,50787319,00,0.00,N,2,1,
|
|
20240205,746,739,762,732,142991,105555752,00,0.00,N,2,7,
|
|
20240129,739,761,761,722,171111,125964187,00,0.00,N,5,-22,
|
|
20240122,761,759,780,732,238006,176918611,00,0.00,N,2,2,
|
|
20240115,759,776,790,739,135077,103564392,00,0.00,N,5,-31,
|
|
20240108,790,780,824,767,244612,195190564,00,0.00,N,2,26,
|
|
20240102,764,747,799,747,286468,220389604,00,0.00,N,2,24,
|
|
20231226,740,763,770,725,136256,101499789,00,0.00,N,5,-31,
|
|
20231218,771,781,791,742,119306,91596722,00,0.00,N,5,-2,
|
|
20231211,773,736,776,736,156857,118678772,00,0.00,N,2,37,
|
|
20231204,736,717,780,710,229327,170270213,00,0.00,N,2,19,
|
|
20231127,717,765,765,717,184123,136527427,00,0.00,N,5,-48,
|
|
20231120,765,790,802,757,156167,121374788,00,0.00,N,5,-37,
|
|
20231113,802,746,822,721,268510,204544496,00,0.00,N,2,44,
|
|
20231106,758,738,842,732,367225,287587256,00,0.00,N,2,30,
|
|
20231030,728,682,732,676,255272,176484903,00,0.00,N,2,53,
|
|
20231023,675,724,750,653,497079,343769041,00,0.00,N,5,-56,
|
|
20231016,731,793,799,730,217993,167124135,00,0.00,N,5,-64,
|
|
20231010,795,782,806,749,156326,121926385,00,0.00,N,2,13,
|
|
20231004,782,827,827,751,154149,121425597,00,0.00,N,5,-45,
|
|
20230925,827,863,899,810,148876,125945100,00,0.00,N,5,-54,
|
|
20230918,881,915,915,868,218336,194641481,00,0.00,N,5,-34,
|
|
20230911,915,926,936,900,114338,104564235,00,0.00,N,2,3,
|
|
20230904,912,908,1120,897,2141634,2129429154,00,0.00,N,2,4,
|
|
20230828,908,917,947,882,122283,111346182,00,0.00,N,5,-7,
|
|
20230821,915,906,925,892,107468,97421475,00,0.00,N,2,5,
|
|
20230814,910,928,933,881,152336,137535974,00,0.00,N,5,-18,
|
|
20230807,928,929,934,905,165533,151722903,00,0.00,N,5,-1,
|
|
20230731,929,909,938,888,272201,247446559,00,0.00,N,2,34,
|
|
20230724,895,971,1037,860,1890879,1820086550,00,0.00,N,5,-80,
|
|
20230717,975,1003,1010,961,249491,244021876,00,0.00,N,5,-18,
|
|
20230710,993,987,1025,978,278341,278936441,00,0.00,N,2,3,
|
|
20230703,990,1033,1070,982,687310,708549627,00,0.00,N,5,-41,
|
|
20230626,1031,1080,1088,1004,1870446,1963537159,00,0.00,N,5,-49,
|
|
20230619,1080,973,1215,953,11980979,13521690559,00,0.00,N,2,110,
|
|
20230612,970,1003,1003,960,294343,289727325,00,0.00,N,5,-29,
|
|
20230605,999,1006,1050,986,459223,469044142,00,0.00,N,5,-6,
|
|
20230530,1005,1000,1013,987,177881,177492963,00,0.00,N,2,5,
|
|
20230522,1000,1008,1048,977,531882,540594897,00,0.00,N,2,13,
|
|
20230515,987,972,1003,940,279879,270787563,00,0.00,N,2,17,
|
|
20230508,970,1003,1014,966,216710,213351455,00,0.00,N,5,-44,
|
|
20230502,1014,993,1081,983,835720,861408622,00,0.00,N,2,29,
|
|
20230424,985,982,1027,941,508813,492655537,00,0.00,N,5,-6,
|
|
20230417,991,1024,1065,985,593119,607856893,00,0.00,N,5,-33,
|
|
20230410,1024,999,1088,945,1622230,1664471262,00,0.00,N,2,27,
|
|
20230403,997,1000,1068,961,1144371,1151476855,00,0.00,N,2,2,
|
|
20230327,995,892,1180,868,17818478,19195922633,00,0.00,N,2,103,
|
|
20230320,892,977,978,865,1221945,1115463285,00,0.00,N,5,-82,
|
|
20230313,974,1053,1056,961,708675,705982207,00,0.00,N,5,-89,
|
|
20230306,1063,1135,1137,1050,602801,659239826,00,0.00,N,5,-68,
|
|
20230227,1131,1127,1140,1109,247833,278178738,00,0.00,N,5,-11,
|
|
20230220,1142,1182,1230,1137,377019,442725423,00,0.00,N,5,-37,
|
|
20230213,1179,1246,1350,1164,1596571,1995591693,00,0.00,N,5,-68,
|
|
20230206,1247,1283,1304,1232,802371,1021556073,00,0.00,N,5,-12,
|
|
20230130,1259,1228,1285,1214,511744,635361956,00,0.00,N,2,31,
|
|
20230125,1228,1230,1236,1216,317552,389113575,00,0.00,N,2,3,
|
|
20230116,1225,1220,1330,1150,1765603,2166358615,00,0.00,N,2,15,
|
|
20230109,1210,1215,1240,1180,305460,369868260,00,0.00,N,2,20,
|
|
20230102,1190,1105,1195,1050,589801,659070975,00,0.00,N,2,75,
|
|
20221226,1115,1160,1175,1105,516532,588879840,00,0.00,N,5,-45,
|
|
20221219,1160,1305,1315,1160,675960,833191085,00,0.00,N,5,-135,
|
|
20221212,1295,1285,1335,1270,507693,661947655,00,0.00,N,5,-5,
|
|
20221205,1300,1420,1425,1265,1499902,2019166290,00,0.00,N,5,-125,
|
|
20221128,1425,1345,1565,1285,9103850,13431965430,00,0.00,N,2,70,
|
|
20221121,1355,1335,1440,1270,1534767,2068164990,00,0.00,N,2,35,
|
|
20221114,1320,1360,1400,1320,1159120,1576867925,00,0.00,N,5,-25,
|
|
20221107,1345,1270,1425,1260,1750026,2358219350,00,0.00,N,2,75,
|
|
20221031,1270,1255,1345,1230,1342362,1725824280,00,0.00,N,2,35,
|
|
20221024,1235,1315,1480,1235,4270678,5786095220,00,0.00,N,5,-75,
|
|
20221017,1310,1365,1570,1270,14772628,21227190970,00,0.00,N,5,-80,
|
|
20221011,1390,1305,1610,1105,21783128,30228812510,00,0.00,N,2,35,
|
|
20221004,1355,1315,1500,1280,12089791,16820245065,00,0.00,N,2,40,
|
|
20220926,1315,1855,2020,1300,11679437,20218731000,00,0.00,N,5,-595,
|
|
20220919,1910,2060,2070,1705,8293483,15161549460,00,0.00,N,5,-130,
|
|
20220913,2040,1675,2155,1660,47706293,96408306905,00,0.00,N,2,400,
|
|
20220905,1640,1275,1950,1215,32383202,53773512640,00,0.00,N,2,360,
|
|
20220829,1280,1325,1335,1250,292435,377881925,00,0.00,N,5,-80,
|
|
20220822,1360,1375,1410,1315,241424,327122155,00,0.00,N,5,-25,
|
|
20220816,1385,1465,1465,1345,331335,460602400,00,0.00,N,5,-80,
|
|
20220808,1465,1490,1515,1445,253174,372736805,00,0.00,N,5,-40,
|
|
20220801,1505,1450,1535,1430,489934,729742800,00,0.00,N,2,55,
|
|
20220725,1450,1450,1455,1370,254945,360354515,00,0.00,N,3,0,
|
|
20220718,1450,1325,1585,1305,4784073,7133505355,00,0.00,N,2,125,
|
|
20220711,1325,1310,1370,1260,190424,251019870,00,0.00,N,3,0,
|
|
20220704,1325,1260,1335,1195,202095,255707875,00,0.00,N,2,50,
|
|
20220627,1275,1235,1380,1230,439482,570512950,00,0.00,N,2,50,
|
|
20220620,1225,1390,1405,1155,818090,1028602995,00,0.00,N,5,-165,
|
|
20220613,1390,1635,1635,1290,742078,1073316225,00,0.00,N,5,-265,
|
|
20220607,1655,1745,1750,1620,109427,182652815,00,0.00,N,5,-90,
|
|
20220530,1745,1720,1760,1700,103714,179459040,00,0.00,N,2,15,
|
|
20220523,1730,1735,1735,1640,277305,467235660,00,0.00,N,2,15,
|
|
20220516,1715,1810,1810,1680,350344,609642255,00,0.00,N,5,-95,
|
|
20220509,1810,1840,1870,1750,241837,437341055,00,0.00,N,5,-45,
|
|
20220502,1855,1890,1890,1840,168045,311948710,00,0.00,N,5,-30,
|
|
20220425,1885,1930,1935,1810,403430,752146910,00,0.00,N,5,-70,
|
|
20220418,1955,1925,2020,1910,394989,774837550,00,0.00,N,2,20,
|
|
20220411,1935,1935,1980,1905,283858,551414325,00,0.00,N,3,0,
|
|
20220404,1935,1915,1985,1880,598694,1162024755,00,0.00,N,2,25,
|
|
20220328,1910,1885,1920,1860,355463,673150505,00,0.00,N,2,25,
|
|
20220321,1885,1865,1905,1855,207866,390093980,00,0.00,N,2,20,
|
|
20220314,1865,1865,1885,1805,263759,485913495,00,0.00,N,3,0,
|
|
20220307,1865,1900,1900,1795,156002,288366095,00,0.00,N,5,-50,
|
|
20220228,1915,1900,1940,1855,335245,634616485,00,0.00,N,2,45,
|
|
20220221,1870,1920,1970,1825,394507,750392670,00,0.00,N,5,-55,
|
|
20220214,1925,1910,1960,1875,251024,478712595,00,0.00,N,5,-40,
|
|
20220207,1965,1995,2015,1950,310717,614027220,00,0.00,N,5,-20,
|
|
20220203,1985,1975,2030,1960,338343,673326360,00,0.00,N,2,20,
|
|
20220124,1965,2095,2125,1855,918479,1817206170,00,0.00,N,5,-160,
|
|
20220117,2125,2140,2245,2055,1432757,3068607775,00,0.00,N,3,0,
|
|
20220110,2125,2100,2175,2045,739590,1563738615,00,0.00,N,2,25,
|
|
20220103,2100,2115,2170,2055,1024503,2159815310,00,0.00,N,2,25,
|
|
20211227,2075,1925,2080,1895,502581,1007149805,00,0.00,N,2,150,
|
|
20211220,1925,1925,1935,1850,142637,270218510,00,0.00,N,5,-10,
|
|
20211213,1935,1925,1960,1900,208481,402309700,00,0.00,N,2,15,
|
|
20211206,1920,1900,1975,1895,274538,532021660,00,0.00,N,5,-10,
|
|
20211129,1930,1910,1960,1695,612535,1133236285,00,0.00,N,5,-40,
|
|
20211122,1970,1995,2065,1945,499431,999159115,00,0.00,N,5,-25,
|
|
20211115,1995,2050,2110,1960,451916,910857405,00,0.00,N,5,-55,
|
|
20211108,2050,2105,2110,1995,443416,906478175,00,0.00,N,5,-60,
|
|
20211101,2110,2190,2200,2085,302202,649747035,00,0.00,N,5,-85,
|
|
20211025,2195,2140,2225,2110,364971,790947110,00,0.00,N,2,55,
|
|
20211018,2140,2160,2190,2120,396589,854421865,00,0.00,N,5,-35,
|
|
20211012,2175,2105,2205,2045,224424,476450595,00,0.00,N,2,55,
|
|
20211005,2120,2120,2170,2000,624252,1292545910,00,0.00,N,5,-30,
|
|
20210927,2150,2315,2400,2140,1009785,2276702410,00,0.00,N,5,-180,
|
|
20210923,2330,2410,2410,2320,348253,813019335,00,0.00,N,5,-55,
|
|
20210913,2385,2450,2450,2360,599077,1435554595,00,0.00,N,5,-60,
|
|
20210906,2445,2565,2575,2305,1081851,2667699970,00,0.00,N,5,-120,
|
|
20210830,2565,2560,2620,2475,1311073,3332415260,00,0.00,N,2,50,
|
|
20210823,2515,2395,2515,2300,1295607,3162993350,00,0.00,N,2,185,
|
|
20210817,2330,2720,2740,2300,2682052,6690169900,00,0.00,N,5,-420,
|
|
20210809,2750,2860,3145,2675,18287242,52894766720,00,0.00,N,5,-55,
|
|
20210802,2805,2590,2825,2585,1550078,4221828290,00,0.00,N,2,175,
|
|
20210726,2630,2710,2740,2595,1071277,2860143645,00,0.00,N,5,-80,
|
|
20210719,2710,2830,2850,2690,1310935,3597633530,00,0.00,N,5,-150,
|
|
20210712,2860,2755,2895,2755,1875068,5329466700,00,0.00,N,2,105,
|