180 lines
10 KiB
CSV
180 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,206,216,221,200,1449149,307605540,00,0.00,N,5,-9,
|
|
20241125,215,229,229,214,1238642,271274250,00,0.00,N,5,-11,
|
|
20241118,226,224,239,221,1608133,367468158,00,0.00,N,5,-1,
|
|
20241111,227,248,252,218,1870890,427680456,00,0.00,N,5,-25,
|
|
20241104,252,251,268,248,2009784,515628549,00,0.00,N,3,0,
|
|
20241028,252,252,268,251,2560384,661796743,00,0.00,N,3,0,
|
|
20241021,252,264,275,251,2770844,725144707,00,0.00,N,5,-17,
|
|
20241014,269,271,277,261,3251040,870110478,00,0.00,N,5,-6,
|
|
20241007,275,281,330,267,13236599,3865981709,00,0.00,N,5,-7,
|
|
20240930,282,287,318,271,19858862,5818723764,00,0.00,N,5,-6,
|
|
20240923,288,263,423,251,98790952,35588852934,00,0.00,N,2,29,
|
|
20240919,259,246,268,246,1965462,505676694,00,0.00,N,2,13,
|
|
20240909,246,224,268,216,9670345,2363524642,00,0.00,N,2,22,
|
|
20240902,224,245,257,224,3941708,934807616,00,0.00,N,5,-18,
|
|
20240826,242,251,271,233,3183845,800651898,00,0.00,N,5,-12,
|
|
20240819,254,269,284,249,6172134,1642742538,00,0.00,N,5,-15,
|
|
20240812,269,281,306,261,16347202,4598612608,00,0.00,N,5,-13,
|
|
20240805,282,246,380,219,129935663,41059383943,00,0.00,N,2,39,
|
|
20240729,243,218,362,218,94863247,27862257885,00,0.00,N,2,25,
|
|
20240722,218,222,235,210,3351906,743509720,00,0.00,N,5,-11,
|
|
20240715,229,186,250,183,39041277,8877883973,00,0.00,N,2,43,
|
|
20240708,186,188,218,184,10149935,2038883836,00,0.00,N,5,-2,
|
|
20240701,188,192,195,178,1681116,312277775,00,0.00,N,5,-4,
|
|
20240624,192,190,210,182,2360002,458386745,00,0.00,N,3,0,
|
|
20240617,192,203,203,190,1351193,265116623,00,0.00,N,5,-11,
|
|
20240610,203,207,210,201,849871,173033616,00,0.00,N,5,-3,
|
|
20240603,206,212,222,204,2349595,495405755,00,0.00,N,5,-2,
|
|
20240527,208,221,238,197,7031086,1528572841,00,0.00,N,5,-14,
|
|
20240520,222,228,235,217,998954,225947151,00,0.00,N,5,-8,
|
|
20240513,230,233,238,229,652946,151145238,00,0.00,N,5,-4,
|
|
20240507,234,231,239,230,854796,199391329,00,0.00,N,2,3,
|
|
20240429,231,234,240,229,2078201,484812981,00,0.00,N,5,-5,
|
|
20240422,236,248,266,234,6567243,1632774988,00,0.00,N,5,-20,
|
|
20240415,256,235,275,232,14324801,3619940086,00,0.00,N,2,21,
|
|
20240408,235,235,244,227,1099990,256279928,00,0.00,N,3,0,
|
|
20240401,235,253,266,226,4394560,1090801751,00,0.00,N,5,-18,
|
|
20240325,253,246,255,236,1883638,460850715,00,0.00,N,2,7,
|
|
20240318,246,225,267,211,8182468,1987476956,00,0.00,N,2,17,
|
|
20240311,229,263,267,226,2714531,670907255,00,0.00,N,5,-34,
|
|
20240304,263,261,267,252,1536670,397126135,00,0.00,N,2,1,
|
|
20240226,262,271,273,257,2136593,562354045,00,0.00,N,5,-9,
|
|
20240219,271,269,340,259,18969489,5636111064,00,0.00,N,2,2,
|
|
20240213,269,272,306,255,5992504,1656705532,00,0.00,N,5,-3,
|
|
20240205,272,281,286,255,1355332,368628365,00,0.00,N,5,-9,
|
|
20240129,281,291,309,278,2686660,784729160,00,0.00,N,5,-7,
|
|
20240122,288,282,306,273,5354933,1549821739,00,0.00,N,2,9,
|
|
20240115,279,300,320,276,4815571,1450823138,00,0.00,N,5,-21,
|
|
20240108,300,291,330,275,5008555,1523300342,00,0.00,N,2,10,
|
|
20240102,290,271,303,270,4095798,1184948884,00,0.00,N,2,20,
|
|
20231226,270,272,309,249,4645645,1274555453,00,0.00,N,5,-2,
|
|
20231218,272,286,295,268,1611053,453992075,00,0.00,N,5,-12,
|
|
20231211,284,294,307,277,1116054,325167699,00,0.00,N,5,-10,
|
|
20231204,294,301,301,283,1396060,410515835,00,0.00,N,5,-7,
|
|
20231127,301,309,313,298,2134858,648946541,00,0.00,N,5,-12,
|
|
20231120,313,318,353,312,4973152,1622955225,00,0.00,N,5,-5,
|
|
20231113,318,309,331,300,3047273,961051379,00,0.00,N,2,11,
|
|
20231106,307,315,325,301,2570711,809790790,00,0.00,N,5,-5,
|
|
20231030,312,312,335,306,2930823,927189856,00,0.00,N,3,0,
|
|
20231023,312,312,349,291,7025303,2249967549,00,0.00,N,3,0,
|
|
20231016,312,379,479,310,59408591,25141933536,00,0.00,N,5,-55,
|
|
20231010,367,335,392,321,12882715,4725788920,00,0.00,N,2,39,
|
|
20231004,328,326,394,305,16790938,6000100394,00,0.00,N,2,3,
|
|
20230925,325,349,357,303,2003368,652380053,00,0.00,N,5,-24,
|
|
20230918,349,340,429,327,23477721,8913695258,00,0.00,N,2,8,
|
|
20230911,341,353,414,315,27835849,10292174129,00,0.00,N,5,-12,
|
|
20230904,353,324,365,301,2247653,764247814,00,0.00,N,2,29,
|
|
20230828,324,324,344,314,801454,265695998,00,0.00,N,5,-3,
|
|
20230821,327,346,359,310,1480258,487228022,00,0.00,N,5,-19,
|
|
20230814,346,353,397,338,3456060,1270390949,00,0.00,N,5,-7,
|
|
20230807,353,330,368,313,3769805,1264242303,00,0.00,N,2,23,
|
|
20230731,330,312,338,301,3130175,990414587,00,0.00,N,2,18,
|
|
20230724,312,377,439,277,30109270,10166292415,00,0.00,N,5,-52,
|
|
20230717,364,407,419,361,1801361,709222883,00,0.00,N,5,-43,
|
|
20230710,407,406,430,405,1153036,473695388,00,0.00,N,2,2,
|
|
20230703,405,423,455,401,4362927,1849573524,00,0.00,N,5,-5,
|
|
20230626,410,425,440,401,2285273,950797869,00,0.00,N,5,-16,
|
|
20230619,426,433,519,408,16533962,7621389931,00,0.00,N,5,-7,
|
|
20230612,433,450,450,426,1223027,531888381,00,0.00,N,5,-10,
|
|
20230605,443,445,452,433,1400426,619523237,00,0.00,N,2,12,
|
|
20230530,431,442,470,411,3700393,1604906331,00,0.00,N,5,-11,
|
|
20230522,442,499,507,435,3991189,1884428052,00,0.00,N,5,-57,
|
|
20230515,499,495,528,469,6057261,2993827277,00,0.00,N,3,0,
|
|
20230508,499,554,605,494,13276765,7317894084,00,0.00,N,5,-52,
|
|
20230502,551,527,754,527,70596158,47677233228,00,0.00,N,2,27,
|
|
20230424,524,599,676,480,15933998,9001935220,00,0.00,N,5,-49,
|
|
20230417,573,520,630,508,16775341,9465704144,00,0.00,N,2,60,
|
|
20230410,513,514,547,504,2785148,1446151775,00,0.00,N,5,-4,
|
|
20230403,517,527,531,485,3435293,1742549375,00,0.00,N,2,26,
|
|
20230327,491,502,541,475,2135590,1095941136,00,0.00,N,5,-12,
|
|
20230320,503,486,516,483,1392596,695061021,00,0.00,N,2,16,
|
|
20230313,487,509,517,474,1826038,896526944,00,0.00,N,5,-25,
|
|
20230306,512,515,528,490,2318401,1184212100,00,0.00,N,2,7,
|
|
20230227,505,502,512,492,1147225,572893329,00,0.00,N,2,3,
|
|
20230220,502,549,557,490,8064238,4206284161,00,0.00,N,5,-21,
|
|
20230213,523,465,584,446,26041204,13637579505,00,0.00,N,2,59,
|
|
20230206,464,491,491,435,2608995,1209581402,00,0.00,N,5,-27,
|
|
20230130,491,501,507,478,3488174,1718671027,00,0.00,N,5,-11,
|
|
20230125,502,525,541,492,7921822,4072880618,00,0.00,N,5,-19,
|
|
20230116,521,498,576,444,39052271,20884598927,00,0.00,N,2,21,
|
|
20230109,500,414,625,409,53840157,28975863868,00,0.00,N,2,86,
|
|
20230102,414,423,428,397,1151637,472521029,00,0.00,N,3,0,
|
|
20221226,414,459,463,410,1622818,705501208,00,0.00,N,5,-45,
|
|
20221219,459,520,525,459,2883541,1408036002,00,0.00,N,5,-61,
|
|
20221212,520,535,586,497,8802780,4726081908,00,0.00,N,2,1,
|
|
20221205,519,605,670,510,6333035,3663893463,00,0.00,N,5,-80,
|
|
20221128,599,680,680,599,2251865,1418797351,00,0.00,N,5,-81,
|
|
20221121,680,707,707,678,1364307,935448676,00,0.00,N,5,-27,
|
|
20221114,707,697,746,691,1890998,1342878159,00,0.00,N,2,5,
|
|
20221107,702,695,736,680,1634349,1149588283,00,0.00,N,2,13,
|
|
20221031,689,691,706,678,1301496,894400253,00,0.00,N,5,-1,
|
|
20221024,690,707,724,675,1472860,1033923442,00,0.00,N,5,-15,
|
|
20221017,705,772,849,702,5402043,4164815912,00,0.00,N,5,-57,
|
|
20221011,762,770,867,758,17940205,14659392414,00,0.00,N,2,1,
|
|
20221004,761,692,769,675,4231604,3114521848,00,0.00,N,2,94,
|
|
20220926,667,734,758,644,2650521,1846846421,00,0.00,N,5,-66,
|
|
20220919,733,741,764,698,2117942,1539853780,00,0.00,N,5,-8,
|
|
20220913,741,716,769,702,1930899,1434218471,00,0.00,N,2,37,
|
|
20220905,704,703,756,695,1766866,1283279790,00,0.00,N,2,1,
|
|
20220829,703,732,754,701,1844878,1338300963,00,0.00,N,5,-48,
|
|
20220822,751,740,805,739,4631231,3587050109,00,0.00,N,2,13,
|
|
20220816,738,770,787,723,3412668,2554056976,00,0.00,N,5,-32,
|
|
20220808,770,739,875,720,32399781,26096916382,00,0.00,N,2,45,
|
|
20220801,725,746,752,706,1456445,1058134746,00,0.00,N,5,-20,
|
|
20220725,745,705,790,693,3358195,2488550487,00,0.00,N,2,40,
|
|
20220718,705,763,777,696,3943917,2854917268,00,0.00,N,5,-53,
|
|
20220711,758,700,840,661,16997696,13224627609,00,0.00,N,2,59,
|
|
20220704,699,710,714,684,2916115,2034640425,00,0.00,N,5,-6,
|
|
20220627,705,704,765,680,9463166,6813829373,00,0.00,N,2,8,
|
|
20220620,697,842,895,674,18578840,14690957439,00,0.00,N,5,-142,
|
|
20220613,839,700,999,656,86001978,72334687668,00,0.00,N,2,128,
|
|
20220607,711,801,810,705,9284451,7005695133,00,0.00,N,5,-90,
|
|
20220530,801,852,865,798,4371783,3620489479,00,0.00,N,5,-49,
|
|
20220523,850,952,957,850,5898950,5291164953,00,0.00,N,5,-102,
|
|
20220516,952,920,1045,903,25561866,24887406698,00,0.00,N,2,49,
|
|
20220509,903,1075,1085,882,51918831,50780599741,00,0.00,N,5,-182,
|
|
20220502,1085,1060,1415,945,135368914,168167576483,00,0.00,N,2,25,
|
|
20220425,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220418,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220411,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220404,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220328,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220321,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220314,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220307,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220228,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220221,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220214,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220207,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220203,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220124,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220117,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220110,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20220103,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211227,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211220,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211213,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211206,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211129,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211122,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211115,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211108,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211101,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211025,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211018,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211012,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20211005,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210927,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210923,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210913,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210906,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210830,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210823,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210817,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210809,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210802,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210726,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210719,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|
|
20210712,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
|