192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,858,670,858,646,5280457,4436377226,00,0.00,N,2,193,
|
|
20250217,665,643,670,639,381458,248959308,00,0.00,N,2,22,
|
|
20250210,643,650,658,631,183967,117965904,00,0.00,N,2,2,
|
|
20250203,641,632,649,610,294485,184293329,00,0.00,N,2,9,
|
|
20250131,632,629,642,622,63015,39799009,00,0.00,N,2,3,
|
|
20250120,629,645,665,620,180603,115640532,00,0.00,N,5,-15,
|
|
20250113,644,645,655,630,205796,132660064,00,0.00,N,5,-1,
|
|
20250106,645,655,665,620,294460,190479165,00,0.00,N,2,2,
|
|
20241230,643,629,660,624,152642,98518168,00,0.00,N,2,14,
|
|
20241223,629,636,650,612,234279,148637668,00,0.00,N,5,-7,
|
|
20241216,636,636,658,620,371108,239823111,00,0.00,N,3,0,
|
|
20241209,636,590,660,573,518862,315960980,00,0.00,N,2,37,
|
|
20241202,599,624,650,590,747773,464974732,00,0.00,N,5,-21,
|
|
20241125,620,609,630,606,212656,132166326,00,0.00,N,2,4,
|
|
20241118,616,611,637,585,568651,352812947,00,0.00,N,2,4,
|
|
20241111,612,597,624,582,460164,275532616,00,0.00,N,2,13,
|
|
20241104,599,600,609,591,261886,156886966,00,0.00,N,5,-1,
|
|
20241028,600,601,620,597,234871,141640201,00,0.00,N,5,-1,
|
|
20241021,601,610,620,597,335563,202779766,00,0.00,N,5,-12,
|
|
20241014,613,613,640,598,291958,179369353,00,0.00,N,2,2,
|
|
20241007,611,611,619,604,132414,80989587,00,0.00,N,5,-2,
|
|
20240930,613,625,638,600,146157,89910042,00,0.00,N,5,-12,
|
|
20240923,625,618,646,595,337625,209938823,00,0.00,N,2,7,
|
|
20240919,618,620,620,604,68176,41853922,00,0.00,N,2,14,
|
|
20240909,604,605,613,591,374989,225325267,00,0.00,N,5,-1,
|
|
20240902,605,607,649,590,377084,230242633,00,0.00,N,5,-1,
|
|
20240826,606,605,615,598,240320,144809783,00,0.00,N,5,-1,
|
|
20240819,607,607,613,567,351141,210328404,00,0.00,N,3,0,
|
|
20240812,607,604,624,600,200808,122206726,00,0.00,N,2,4,
|
|
20240805,603,637,637,562,723350,430335414,00,0.00,N,5,-37,
|
|
20240729,640,670,670,640,280881,182580992,00,0.00,N,5,-25,
|
|
20240722,665,670,694,649,381355,251908287,00,0.00,N,2,4,
|
|
20240715,661,652,671,651,352489,232572114,00,0.00,N,2,10,
|
|
20240708,651,672,681,640,520696,342381256,00,0.00,N,5,-21,
|
|
20240701,672,694,710,650,717846,489128636,00,0.00,N,5,-28,
|
|
20240624,700,721,739,693,685772,485763450,00,0.00,N,5,-33,
|
|
20240617,733,709,830,688,5357522,4097085548,00,0.00,N,2,24,
|
|
20240610,709,695,719,686,335016,233187955,00,0.00,N,2,11,
|
|
20240603,698,699,709,696,236751,165947243,00,0.00,N,2,2,
|
|
20240527,696,740,740,694,641237,454242829,00,0.00,N,5,-9,
|
|
20240520,705,725,727,701,512287,365048975,00,0.00,N,5,-19,
|
|
20240513,724,736,744,722,631013,462111346,00,0.00,N,5,-13,
|
|
20240507,737,748,757,733,750662,556631416,00,0.00,N,5,-13,
|
|
20240429,750,737,757,729,629327,465269895,00,0.00,N,2,13,
|
|
20240422,737,740,747,734,737342,545542925,00,0.00,N,5,-7,
|
|
20240415,744,762,766,739,1150054,863074142,00,0.00,N,5,-18,
|
|
20240408,762,770,780,758,635840,487182235,00,0.00,N,5,-10,
|
|
20240401,772,806,824,764,1762852,1394515592,00,0.00,N,5,-34,
|
|
20240325,806,840,846,798,998132,816481640,00,0.00,N,5,-29,
|
|
20240318,835,907,922,750,3690912,3023168562,00,0.00,N,5,-75,
|
|
20240311,910,905,933,881,1630166,1476734866,00,0.00,N,5,-1,
|
|
20240304,911,940,969,909,1138816,1068559986,00,0.00,N,5,-35,
|
|
20240226,946,947,971,925,1233428,1169454074,00,0.00,N,5,-5,
|
|
20240219,951,968,1000,944,1531590,1482043309,00,0.00,N,5,-17,
|
|
20240213,968,919,980,908,1278224,1212361568,00,0.00,N,2,49,
|
|
20240205,919,913,921,894,1204053,1091136484,00,0.00,N,2,6,
|
|
20240129,913,963,1071,870,10484049,10072593907,00,0.00,N,5,-50,
|
|
20240122,963,985,1017,934,2569826,2521570032,00,0.00,N,5,-9,
|
|
20240115,972,890,1010,878,7137515,6766866729,00,0.00,N,2,75,
|
|
20240108,897,889,920,881,741388,669025956,00,0.00,N,2,8,
|
|
20240102,889,897,909,871,761718,681507152,00,0.00,N,5,-6,
|
|
20231226,895,890,903,874,498500,444258445,00,0.00,N,2,12,
|
|
20231218,883,901,905,863,774550,686672935,00,0.00,N,5,-17,
|
|
20231211,900,894,907,836,911005,802691478,00,0.00,N,2,16,
|
|
20231204,884,887,910,863,1229763,1092798297,00,0.00,N,5,-2,
|
|
20231127,886,871,909,840,1382604,1213271916,00,0.00,N,2,20,
|
|
20231120,866,820,878,820,1053010,900167826,00,0.00,N,2,37,
|
|
20231113,829,790,839,787,957156,786358186,00,0.00,N,2,36,
|
|
20231106,793,783,800,781,451253,356320826,00,0.00,N,2,10,
|
|
20231030,783,763,786,746,488340,376729847,00,0.00,N,2,20,
|
|
20231023,763,774,796,756,505352,392133475,00,0.00,N,5,-21,
|
|
20231016,784,788,840,753,1092288,860815632,00,0.00,N,5,-11,
|
|
20231010,795,776,816,776,757565,602003464,00,0.00,N,2,17,
|
|
20231004,778,791,791,762,384989,297193779,00,0.00,N,5,-13,
|
|
20230925,791,785,807,768,513541,402660437,00,0.00,N,2,1,
|
|
20230918,790,816,825,778,791133,635699726,00,0.00,N,5,-26,
|
|
20230911,816,830,836,808,1004596,821367848,00,0.00,N,5,-14,
|
|
20230904,830,844,844,813,919167,760805819,00,0.00,N,5,-13,
|
|
20230828,843,811,873,810,1459616,1228051771,00,0.00,N,2,29,
|
|
20230821,814,807,832,800,1059288,863933047,00,0.00,N,2,7,
|
|
20230814,807,849,856,802,1980577,1628300011,00,0.00,N,5,-49,
|
|
20230807,856,819,947,807,7825018,6835618351,00,0.00,N,2,42,
|
|
20230731,814,814,839,777,925107,746284741,00,0.00,N,3,0,
|
|
20230724,814,830,843,760,1770996,1410283485,00,0.00,N,5,-29,
|
|
20230717,843,881,885,842,1184229,1019997844,00,0.00,N,5,-38,
|
|
20230710,881,875,903,865,1259805,1113864533,00,0.00,N,2,13,
|
|
20230703,868,905,915,865,2745023,2437308017,00,0.00,N,5,-37,
|
|
20230626,905,898,952,890,8678498,7951370706,00,0.00,N,2,4,
|
|
20230619,901,892,1100,857,22265430,21416977430,00,0.00,N,2,10,
|
|
20230612,891,906,920,867,2439895,2174382865,00,0.00,N,5,-15,
|
|
20230605,906,996,996,888,4977000,4550301340,00,0.00,N,5,-111,
|
|
20230530,1017,1015,1090,1006,4622905,4769375914,00,0.00,N,2,2,
|
|
20230522,1015,1045,1055,994,3921667,4002000312,00,0.00,N,5,-30,
|
|
20230515,1045,1055,1149,1007,7274816,7846002959,00,0.00,N,5,-10,
|
|
20230508,1055,1065,1099,1021,3780350,4018266393,00,0.00,N,2,28,
|
|
20230502,1027,1011,1057,1001,1876265,1935494036,00,0.00,N,2,21,
|
|
20230424,1006,1003,1030,961,2143153,2138196782,00,0.00,N,2,3,
|
|
20230417,1003,1000,1060,981,3495819,3544873154,00,0.00,N,2,10,
|
|
20230410,993,965,1002,923,1793144,1744194750,00,0.00,N,2,28,
|
|
20230403,965,962,1006,957,2516579,2488320049,00,0.00,N,2,4,
|
|
20230327,961,940,975,890,1672525,1589664401,00,0.00,N,2,21,
|
|
20230320,940,970,989,909,1964605,1876026930,00,0.00,N,5,-30,
|
|
20230313,970,988,1005,924,3789706,3700789517,00,0.00,N,5,-21,
|
|
20230306,991,960,1003,941,2749583,2684142612,00,0.00,N,2,44,
|
|
20230227,947,951,985,930,1793380,1699560829,00,0.00,N,5,-6,
|
|
20230220,953,899,980,878,2891351,2703653611,00,0.00,N,2,53,
|
|
20230213,900,965,1202,900,65410523,69970473631,00,0.00,N,5,-55,
|
|
20230206,955,917,1072,897,16400429,16288778252,00,0.00,N,2,38,
|
|
20230130,917,870,961,861,5414066,4914913871,00,0.00,N,2,47,
|
|
20230125,870,834,974,828,5019326,4529435258,00,0.00,N,2,35,
|
|
20230116,835,853,856,830,490890,414333948,00,0.00,N,5,-9,
|
|
20230109,844,823,858,814,670709,557785022,00,0.00,N,2,21,
|
|
20230102,823,789,879,756,1115046,897236254,00,0.00,N,2,34,
|
|
20221226,789,814,827,780,556672,446509021,00,0.00,N,5,-33,
|
|
20221219,822,852,871,811,782974,659403891,00,0.00,N,5,-39,
|
|
20221212,861,854,891,844,1359002,1185094411,00,0.00,N,2,7,
|
|
20221205,854,878,1020,834,11797189,10995079296,00,0.00,N,5,-24,
|
|
20221128,878,826,950,798,13806922,12242537419,00,0.00,N,2,51,
|
|
20221121,827,805,980,790,6462820,5724627990,00,0.00,N,2,23,
|
|
20221114,804,777,812,738,797043,632039807,00,0.00,N,2,30,
|
|
20221107,774,769,794,760,525718,404598049,00,0.00,N,2,8,
|
|
20221031,766,784,791,758,425142,328127662,00,0.00,N,5,-18,
|
|
20221024,784,805,825,777,396179,314561291,00,0.00,N,5,-18,
|
|
20221017,802,806,850,772,1024039,831409012,00,0.00,N,2,35,
|
|
20221011,767,773,800,751,442376,338584357,00,0.00,N,5,-33,
|
|
20221004,800,787,817,774,497755,396435070,00,0.00,N,2,29,
|
|
20220926,771,838,1070,721,7631377,7138291380,00,0.00,N,5,-99,
|
|
20220919,870,916,918,832,1628129,1426062285,00,0.00,N,5,-46,
|
|
20220913,916,931,960,908,411885,382120153,00,0.00,N,5,-10,
|
|
20220905,926,949,965,913,872359,820091726,00,0.00,N,5,-23,
|
|
20220829,949,980,990,907,1254429,1217141809,00,0.00,N,5,-39,
|
|
20220822,988,1005,1015,975,1706931,1690486765,00,0.00,N,5,-22,
|
|
20220816,1010,1015,1030,977,2177055,2177286745,00,0.00,N,2,11,
|
|
20220808,999,1090,1090,990,3478373,3570134089,00,0.00,N,5,-91,
|
|
20220801,1090,1100,1120,1075,1063434,1162411895,00,0.00,N,5,-10,
|
|
20220725,1100,1090,1140,1040,1887189,2050913990,00,0.00,N,2,10,
|
|
20220718,1090,1050,1140,1050,2178781,2407296195,00,0.00,N,2,45,
|
|
20220711,1045,1160,1180,1010,2348466,2536715465,00,0.00,N,5,-115,
|
|
20220704,1160,1165,1250,1105,6579423,7645627680,00,0.00,N,2,30,
|
|
20220627,1130,1030,1165,1010,5672135,6362657425,00,0.00,N,2,100,
|
|
20220620,1030,1040,1100,963,3957959,4081712925,00,0.00,N,5,-15,
|
|
20220613,1045,1200,1300,995,23686188,27963994390,00,0.00,N,5,-110,
|
|
20220607,1155,1020,1450,1000,27725382,35414346545,00,0.00,N,2,135,
|
|
20220530,1020,971,1060,965,1405033,1413863349,00,0.00,N,2,55,
|
|
20220523,965,964,986,928,1212857,1158464853,00,0.00,N,2,13,
|
|
20220516,952,1110,1160,920,4699095,4796519976,00,0.00,N,5,-158,
|
|
20220509,1110,1090,1110,1020,1703135,1826205140,00,0.00,N,2,10,
|
|
20220502,1100,1110,1230,1080,3360341,3880144745,00,0.00,N,5,-15,
|
|
20220425,1115,1085,1125,1045,2285010,2479966105,00,0.00,N,2,5,
|
|
20220418,1110,1130,1145,1065,2029929,2238382550,00,0.00,N,5,-20,
|
|
20220411,1130,1075,1160,1050,3951851,4395894845,00,0.00,N,2,50,
|
|
20220404,1080,1125,1215,1045,13475758,15356268770,00,0.00,N,5,-35,
|
|
20220328,1115,960,1310,943,32163608,37934515834,00,0.00,N,2,172,
|
|
20220321,943,910,949,906,1194351,1104206956,00,0.00,N,2,35,
|
|
20220314,908,907,977,869,2106990,1909391366,00,0.00,N,2,7,
|
|
20220307,901,908,939,880,518869,467675593,00,0.00,N,5,-7,
|
|
20220228,908,923,931,902,327506,300481607,00,0.00,N,5,-15,
|
|
20220221,923,909,934,890,514098,470744046,00,0.00,N,2,14,
|
|
20220214,909,906,924,866,537444,479856297,00,0.00,N,5,-6,
|
|
20220207,915,923,937,880,620970,569599045,00,0.00,N,5,-6,
|
|
20220203,921,917,944,908,193778,178770980,00,0.00,N,2,21,
|
|
20220124,900,926,933,861,1116520,997521466,00,0.00,N,5,-47,
|
|
20220117,947,990,992,913,1141261,1079449376,00,0.00,N,5,-53,
|
|
20220110,1000,999,1070,983,2017665,2057261830,00,0.00,N,2,1,
|
|
20220103,999,952,1060,940,3035670,3035611822,00,0.00,N,2,47,
|
|
20211227,952,890,1110,888,5222582,5164029869,00,0.00,N,2,64,
|
|
20211220,888,897,901,883,666915,592723776,00,0.00,N,5,-17,
|
|
20211213,905,912,920,891,493821,444661628,00,0.00,N,5,-11,
|
|
20211206,916,915,929,899,689379,628575712,00,0.00,N,2,2,
|
|
20211129,914,886,929,864,725745,649747972,00,0.00,N,2,8,
|
|
20211122,906,956,959,902,534537,497257480,00,0.00,N,5,-50,
|
|
20211115,956,907,972,900,1077157,1010023347,00,0.00,N,2,51,
|
|
20211108,905,903,919,890,887582,801314014,00,0.00,N,5,-4,
|
|
20211101,909,975,977,909,2454557,2285251929,00,0.00,N,5,-68,
|
|
20211025,977,1005,1260,970,12490736,13758855584,00,0.00,N,5,-22,
|
|
20211018,999,1020,1025,991,441283,444443018,00,0.00,N,5,-21,
|
|
20211012,1020,992,1050,989,656228,661867340,00,0.00,N,2,20,
|
|
20211005,1000,1010,1025,964,1079941,1070744403,00,0.00,N,5,-10,
|
|
20210927,1010,1095,1100,997,1175589,1227268755,00,0.00,N,5,-70,
|
|
20210923,1080,1110,1110,1065,485778,526630800,00,0.00,N,5,-35,
|
|
20210913,1115,1065,1130,1050,1073929,1171899610,00,0.00,N,2,50,
|
|
20210906,1065,1060,1155,1050,1469332,1588501235,00,0.00,N,3,0,
|
|
20210830,1065,1065,1090,1025,693305,734225740,00,0.00,N,2,25,
|
|
20210823,1040,1030,1090,1015,1256104,1316591715,00,0.00,N,2,10,
|
|
20210817,1030,1075,1085,996,2119182,2172032541,00,0.00,N,5,-45,
|
|
20210809,1075,1190,1225,1060,1911021,2124680040,00,0.00,N,5,-115,
|
|
20210802,1190,1190,1220,1165,644551,764011955,00,0.00,N,5,-10,
|
|
20210726,1200,1205,1290,1180,1600507,1974696430,00,0.00,N,3,0,
|
|
20210719,1200,1250,1255,1165,1261551,1511912880,00,0.00,N,5,-55,
|
|
20210712,1255,1210,1285,1190,1637809,2056574015,00,0.00,N,2,40,
|