180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,419,442,453,405,725973,310265821,00,0.00,N,5,-22,
|
|
20241125,441,433,455,430,445711,196490781,00,0.00,N,2,8,
|
|
20241118,433,431,456,429,667770,291723610,00,0.00,N,5,-13,
|
|
20241111,446,488,491,440,665129,307101525,00,0.00,N,5,-41,
|
|
20241104,487,496,499,480,562102,274258002,00,0.00,N,5,-7,
|
|
20241028,494,490,501,488,288032,142495941,00,0.00,N,2,4,
|
|
20241021,490,511,520,488,655225,327829918,00,0.00,N,5,-23,
|
|
20241014,513,515,524,511,494898,254328500,00,0.00,N,5,-5,
|
|
20241007,518,519,533,511,194144,100590822,00,0.00,N,5,-1,
|
|
20240930,519,532,532,516,128734,66980179,00,0.00,N,5,-13,
|
|
20240923,532,514,543,514,565860,298431745,00,0.00,N,2,13,
|
|
20240919,519,514,565,506,649544,344872328,00,0.00,N,2,7,
|
|
20240909,512,517,524,505,373472,190866067,00,0.00,N,5,-5,
|
|
20240902,517,533,558,512,689931,365651363,00,0.00,N,5,-9,
|
|
20240826,526,534,534,510,435555,227815856,00,0.00,N,5,-8,
|
|
20240819,534,545,549,530,417906,225593258,00,0.00,N,5,-11,
|
|
20240812,545,534,550,530,632376,340867496,00,0.00,N,2,3,
|
|
20240805,542,544,546,497,1135191,592571556,00,0.00,N,5,-8,
|
|
20240729,550,564,593,533,1155104,638574204,00,0.00,N,5,-9,
|
|
20240722,559,578,583,530,941810,531927211,00,0.00,N,5,-20,
|
|
20240715,579,584,584,571,775247,447143878,00,0.00,N,5,-5,
|
|
20240708,584,585,610,577,826563,484273408,00,0.00,N,2,2,
|
|
20240701,582,593,601,575,1322500,774262593,00,0.00,N,5,-11,
|
|
20240624,593,605,610,588,1263121,752995937,00,0.00,N,5,-12,
|
|
20240617,605,615,625,597,1043422,633656032,00,0.00,N,5,-10,
|
|
20240610,615,609,690,598,5151961,3258704951,00,0.00,N,2,6,
|
|
20240603,609,602,611,591,1285111,769261642,00,0.00,N,2,7,
|
|
20240527,602,605,613,597,982769,591972678,00,0.00,N,5,-3,
|
|
20240520,605,612,626,600,1279501,785405182,00,0.00,N,5,-9,
|
|
20240513,614,632,638,586,1799114,1102232927,00,0.00,N,5,-18,
|
|
20240507,632,632,632,632,0,0,00,0.00,N,3,0,
|
|
20240429,632,632,632,632,0,0,00,0.00,N,3,0,
|
|
20240422,632,610,642,610,1591979,1000051633,00,0.00,N,2,19,
|
|
20240415,613,622,626,604,1177379,724009896,00,0.00,N,5,-10,
|
|
20240408,623,623,631,621,761407,475354953,00,0.00,N,2,1,
|
|
20240401,622,625,632,619,1149870,719322944,00,0.00,N,5,-3,
|
|
20240325,625,629,631,614,1367603,853779828,00,0.00,N,5,-3,
|
|
20240318,628,654,654,625,1999640,1268058407,00,0.00,N,5,-27,
|
|
20240311,655,599,727,594,14742547,9884406783,00,0.00,N,2,59,
|
|
20240304,596,636,642,594,2618855,1601648287,00,0.00,N,5,-39,
|
|
20240226,635,647,657,633,1346146,866939094,00,0.00,N,5,-14,
|
|
20240219,649,660,669,646,1916632,1261125854,00,0.00,N,5,-11,
|
|
20240213,660,652,672,643,1760026,1159617616,00,0.00,N,2,14,
|
|
20240205,646,653,659,624,2317685,1489350109,00,0.00,N,5,-8,
|
|
20240129,654,678,682,635,6239196,4113906774,00,0.00,N,5,-10,
|
|
20240122,664,1015,1018,663,30891515,26074222345,00,0.00,N,5,-326,
|
|
20240115,990,1020,1062,882,24335086,23454040896,00,0.00,N,5,-18,
|
|
20240108,1008,763,1327,763,106437965,122180919422,00,0.00,N,2,249,
|
|
20240102,759,747,768,729,2193864,1650508088,00,0.00,N,2,12,
|
|
20231226,747,731,750,712,1828746,1328400091,00,0.00,N,2,17,
|
|
20231218,730,673,901,673,41979166,34244767608,00,0.00,N,2,55,
|
|
20231211,675,693,697,629,1496937,1009456178,00,0.00,N,5,-18,
|
|
20231204,693,680,759,671,8011391,5773659461,00,0.00,N,2,11,
|
|
20231127,682,672,684,655,1072500,715879260,00,0.00,N,2,10,
|
|
20231120,672,655,692,643,1064712,713343964,00,0.00,N,2,17,
|
|
20231113,655,622,673,612,2206785,1421520679,00,0.00,N,2,38,
|
|
20231106,617,627,643,609,1201638,750089199,00,0.00,N,5,-10,
|
|
20231030,627,599,641,599,1237421,764118224,00,0.00,N,2,21,
|
|
20231023,606,617,653,595,2070757,1273806875,00,0.00,N,5,-17,
|
|
20231016,623,690,690,620,3336559,2156641004,00,0.00,N,5,-67,
|
|
20231010,690,766,766,690,6216424,4485721134,00,0.00,N,5,-65,
|
|
20231004,755,634,903,605,52176427,41620988942,00,0.00,N,2,121,
|
|
20230925,634,646,657,629,418941,269312328,00,0.00,N,5,-12,
|
|
20230918,646,676,711,643,1945312,1317528948,00,0.00,N,5,-23,
|
|
20230911,669,663,700,646,3217694,2154051326,00,0.00,N,2,8,
|
|
20230904,661,574,750,574,19367882,13445207168,00,0.00,N,2,87,
|
|
20230828,574,574,574,574,0,0,00,0.00,N,3,0,
|
|
20230821,574,574,574,574,0,0,00,0.00,N,3,0,
|
|
20230814,574,573,576,549,1573580,887063270,00,0.00,N,5,-2,
|
|
20230807,576,535,582,525,1957266,1091067443,00,0.00,N,2,47,
|
|
20230731,529,521,532,498,1650978,856031056,00,0.00,N,2,8,
|
|
20230724,521,556,556,503,1898687,1005930486,00,0.00,N,5,-33,
|
|
20230717,554,573,574,551,1903262,1073013052,00,0.00,N,5,-19,
|
|
20230710,573,595,655,570,5340757,3217879497,00,0.00,N,5,-11,
|
|
20230703,584,575,623,563,7157984,4197539878,00,0.00,N,2,12,
|
|
20230626,572,573,579,561,1586695,903676577,00,0.00,N,5,-2,
|
|
20230619,574,582,585,569,1375882,793466143,00,0.00,N,5,-10,
|
|
20230612,584,587,618,579,1895913,1124249799,00,0.00,N,5,-8,
|
|
20230605,592,585,600,582,891921,528177295,00,0.00,N,2,7,
|
|
20230530,585,581,608,579,1651499,972968205,00,0.00,N,2,4,
|
|
20230522,581,583,587,578,1021738,594731364,00,0.00,N,5,-2,
|
|
20230515,583,575,618,567,2943113,1744634783,00,0.00,N,2,8,
|
|
20230508,575,576,587,573,1127617,651981395,00,0.00,N,3,0,
|
|
20230502,575,579,586,568,653052,376322917,00,0.00,N,5,-4,
|
|
20230424,579,610,610,570,1243132,732591819,00,0.00,N,5,-30,
|
|
20230417,609,628,638,602,1686982,1046009503,00,0.00,N,5,-20,
|
|
20230410,629,617,634,601,1616705,995994348,00,0.00,N,2,2,
|
|
20230403,627,638,644,618,1432665,906882834,00,0.00,N,5,-16,
|
|
20230327,643,620,648,603,1465163,916811620,00,0.00,N,2,23,
|
|
20230320,620,641,681,618,1671249,1080925914,00,0.00,N,5,-13,
|
|
20230313,633,647,648,604,1822462,1135798096,00,0.00,N,5,-14,
|
|
20230306,647,691,700,633,1948077,1294592776,00,0.00,N,5,-44,
|
|
20230227,691,721,721,685,1412878,988044920,00,0.00,N,5,-23,
|
|
20230220,714,709,728,686,2066846,1466377727,00,0.00,N,2,10,
|
|
20230213,704,694,724,677,1892152,1329339409,00,0.00,N,2,10,
|
|
20230206,694,742,758,692,2314428,1663982578,00,0.00,N,5,-43,
|
|
20230130,737,751,780,706,6138168,4544047967,00,0.00,N,5,-16,
|
|
20230125,753,759,774,721,5365831,3996927959,00,0.00,N,2,77,
|
|
20230116,676,644,710,632,4153129,2804467143,00,0.00,N,2,32,
|
|
20230109,644,627,669,627,1531788,998896220,00,0.00,N,2,22,
|
|
20230102,622,622,633,601,1025966,633238511,00,0.00,N,3,0,
|
|
20221226,622,709,720,618,5041546,3325276606,00,0.00,N,5,-35,
|
|
20221219,657,697,792,638,8003745,5698662835,00,0.00,N,5,-34,
|
|
20221212,691,719,809,682,6212488,4659748205,00,0.00,N,3,0,
|
|
20221205,691,732,785,690,2876137,2138884619,00,0.00,N,5,-37,
|
|
20221128,728,671,728,657,1978812,1380003905,00,0.00,N,2,58,
|
|
20221121,670,657,682,605,4209519,2742698012,00,0.00,N,2,29,
|
|
20221114,641,642,649,634,1782142,1145227996,00,0.00,N,5,-1,
|
|
20221107,642,652,665,634,1772873,1157993954,00,0.00,N,5,-12,
|
|
20221031,654,647,659,640,1415190,919961007,00,0.00,N,2,8,
|
|
20221024,646,640,656,621,1876865,1202281716,00,0.00,N,2,12,
|
|
20221017,634,611,655,606,1849336,1172290619,00,0.00,N,2,16,
|
|
20221011,618,631,632,587,2184170,1325276563,00,0.00,N,5,-15,
|
|
20221004,633,589,666,587,3690547,2287759504,00,0.00,N,2,48,
|
|
20220926,585,607,608,566,4431075,2585391406,00,0.00,N,5,-22,
|
|
20220919,607,590,608,582,3304284,1951293358,00,0.00,N,2,18,
|
|
20220913,589,579,601,570,2794895,1633901317,00,0.00,N,2,12,
|
|
20220905,577,575,586,570,3320877,1924012152,00,0.00,N,2,2,
|
|
20220829,575,557,588,552,6122655,3520466615,00,0.00,N,2,2,
|
|
20220822,573,654,670,547,27241072,16059358442,00,0.00,N,5,-81,
|
|
20220816,654,748,750,501,74661168,42959945076,00,0.00,N,5,-92,
|
|
20220808,746,776,781,745,1576124,1194337324,00,0.00,N,5,-29,
|
|
20220801,775,786,792,775,1611100,1256028193,00,0.00,N,5,-11,
|
|
20220725,786,782,799,778,1220984,963814159,00,0.00,N,3,0,
|
|
20220718,786,751,862,738,2741877,2163842173,00,0.00,N,2,52,
|
|
20220711,734,746,748,715,1789056,1307362280,00,0.00,N,5,-12,
|
|
20220704,746,690,747,652,2495911,1782991089,00,0.00,N,2,48,
|
|
20220627,698,692,724,692,2471151,1756064527,00,0.00,N,3,0,
|
|
20220620,698,791,793,661,4956749,3544801951,00,0.00,N,5,-88,
|
|
20220613,786,824,834,741,5217784,4114526787,00,0.00,N,5,-64,
|
|
20220607,858,925,925,841,5653894,4891884334,00,0.00,N,5,-64,
|
|
20220530,922,947,973,918,4045506,3791555538,00,0.00,N,5,-27,
|
|
20220523,949,977,997,895,5899152,5567509584,00,0.00,N,5,-28,
|
|
20220516,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220509,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220502,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220425,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220418,977,957,998,957,6402164,6217649184,00,0.00,N,2,20,
|
|
20220411,957,940,970,932,3247034,3090603533,00,0.00,N,2,12,
|
|
20220404,945,974,989,940,4277941,4133854905,00,0.00,N,5,-14,
|
|
20220328,959,929,977,921,5781950,5476801333,00,0.00,N,2,34,
|
|
20220321,925,945,949,917,4575298,4262090575,00,0.00,N,5,-13,
|
|
20220314,938,930,945,912,3537038,3273584003,00,0.00,N,2,11,
|
|
20220307,927,942,947,919,2750812,2563688815,00,0.00,N,5,-20,
|
|
20220228,947,944,955,936,2295575,2171440348,00,0.00,N,2,15,
|
|
20220221,932,945,966,923,4495985,4247813265,00,0.00,N,5,-32,
|
|
20220214,964,987,987,940,5950054,5719784404,00,0.00,N,5,-30,
|
|
20220207,994,996,1134,987,17480752,18673201753,00,0.00,N,3,0,
|
|
20220203,994,974,1004,968,1353844,1340960900,00,0.00,N,2,37,
|
|
20220124,957,1058,1066,917,8519277,8333665577,00,0.00,N,5,-114,
|
|
20220117,1071,1096,1105,1045,5981683,6382932892,00,0.00,N,5,-31,
|
|
20220110,1102,1103,1134,1079,6235833,6841106672,00,0.00,N,5,-1,
|
|
20220103,1103,1120,1141,1075,8640716,9606414877,00,0.00,N,5,-10,
|
|
20211227,1113,1088,1143,1036,17810199,19265173542,00,0.00,N,2,26,
|
|
20211220,1087,1164,1173,1087,10003839,11212151798,00,0.00,N,5,-92,
|
|
20211213,1179,1128,1333,1124,47795857,59377067234,00,0.00,N,2,64,
|
|
20211206,1115,1077,1190,1043,8769795,9743279045,00,0.00,N,2,38,
|
|
20211129,1077,1150,1175,1021,11217991,12195168027,00,0.00,N,5,-111,
|
|
20211122,1188,1239,1252,1169,13324310,16131851750,00,0.00,N,5,-68,
|
|
20211115,1256,1175,1263,1122,19149581,22917781756,00,0.00,N,2,94,
|
|
20211108,1162,1085,1220,1064,16440447,18995404660,00,0.00,N,2,70,
|
|
20211101,1092,1090,1160,1083,7057098,7899138879,00,0.00,N,2,2,
|
|
20211025,1090,1102,1141,1079,3926228,4351058538,00,0.00,N,5,-12,
|
|
20211018,1102,1090,1164,1058,6549892,7272319918,00,0.00,N,2,31,
|
|
20211012,1071,1053,1071,1023,2780571,2914404617,00,0.00,N,2,18,
|
|
20211005,1053,1085,1088,1015,5939478,6205582641,00,0.00,N,5,-39,
|
|
20210927,1128,1165,1225,1118,9742294,11448864495,00,0.00,N,5,-37,
|
|
20210923,1165,1107,1283,1091,15028350,18151632999,00,0.00,N,2,64,
|
|
20210913,1101,1161,1171,1085,5479556,6175456953,00,0.00,N,5,-60,
|
|
20210906,1161,1206,1210,1145,5207123,6151349839,00,0.00,N,5,-43,
|
|
20210830,1204,1200,1227,1165,6042520,7232789909,00,0.00,N,2,18,
|
|
20210823,1186,1085,1212,1085,10969891,12789218596,00,0.00,N,2,101,
|
|
20210817,1085,1270,1307,1085,13386599,15744581963,00,0.00,N,5,-181,
|
|
20210809,1266,1347,1351,1223,8346075,10874687540,00,0.00,N,5,-83,
|
|
20210802,1349,1349,1394,1330,8171128,11124457699,00,0.00,N,2,11,
|
|
20210726,1338,1357,1371,1322,7945695,10675683038,00,0.00,N,5,-17,
|
|
20210719,1355,1367,1379,1346,6476199,8808490397,00,0.00,N,5,-18,
|
|
20210712,1373,1382,1404,1369,8089602,11186522572,00,0.00,N,2,2,
|