192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,394,397,403,374,281033,110430949,00,0.00,N,5,-3,
|
|
20250217,397,383,404,383,262558,103866467,00,0.00,N,5,-2,
|
|
20250210,399,402,406,396,267454,106872951,00,0.00,N,5,-4,
|
|
20250203,403,406,419,392,256293,103689720,00,0.00,N,5,-1,
|
|
20250131,404,406,422,403,34717,14065965,00,0.00,N,2,1,
|
|
20250120,403,407,439,396,337775,137621116,00,0.00,N,5,-4,
|
|
20250113,407,437,438,405,268426,111578546,00,0.00,N,5,-29,
|
|
20250106,436,426,442,418,264284,113372696,00,0.00,N,2,14,
|
|
20241230,422,406,429,401,206426,85049119,00,0.00,N,2,16,
|
|
20241223,406,405,460,391,475721,197686024,00,0.00,N,2,1,
|
|
20241216,405,439,439,400,335148,140147076,00,0.00,N,5,-22,
|
|
20241209,427,390,463,362,1396547,578259374,00,0.00,N,2,37,
|
|
20241202,390,390,406,380,499525,196812388,00,0.00,N,3,0,
|
|
20241125,390,401,417,386,658448,264005275,00,0.00,N,5,-10,
|
|
20241118,400,394,425,389,660926,266943707,00,0.00,N,2,6,
|
|
20241111,394,439,440,381,980038,393207861,00,0.00,N,5,-45,
|
|
20241104,439,452,463,430,734887,327151033,00,0.00,N,5,-13,
|
|
20241028,452,443,480,437,432769,195250793,00,0.00,N,2,11,
|
|
20241021,441,489,489,432,773066,350226215,00,0.00,N,5,-48,
|
|
20241014,489,501,509,465,1418073,685214084,00,0.00,N,5,-12,
|
|
20241007,501,471,601,460,27793058,15987482207,00,0.00,N,2,34,
|
|
20240930,467,487,492,451,555523,261700312,00,0.00,N,5,-24,
|
|
20240923,491,497,532,480,1841247,913537186,00,0.00,N,5,-20,
|
|
20240919,511,593,668,504,15231093,9021306160,00,0.00,N,5,-31,
|
|
20240909,542,402,542,387,3704686,1813335643,00,0.00,N,2,141,
|
|
20240902,401,466,466,399,970465,419730846,00,0.00,N,5,-65,
|
|
20240826,466,500,550,452,1078833,533182436,00,0.00,N,5,-34,
|
|
20240819,500,511,524,471,598080,297497670,00,0.00,N,5,-11,
|
|
20240812,511,539,557,503,221739,116309957,00,0.00,N,5,-23,
|
|
20240805,534,541,544,460,806097,413674925,00,0.00,N,5,-13,
|
|
20240729,547,585,589,539,560310,315681583,00,0.00,N,5,-34,
|
|
20240722,581,544,590,535,659334,371468685,00,0.00,N,2,37,
|
|
20240715,544,599,599,534,555867,309890210,00,0.00,N,5,-25,
|
|
20240708,569,577,587,560,470431,269425691,00,0.00,N,5,-8,
|
|
20240701,577,606,632,550,1444837,854993476,00,0.00,N,5,-28,
|
|
20240624,605,611,624,595,544448,329954177,00,0.00,N,5,-6,
|
|
20240617,611,657,699,598,1335985,861614901,00,0.00,N,5,-40,
|
|
20240610,651,624,683,614,1465621,948342873,00,0.00,N,2,8,
|
|
20240603,643,687,704,630,1195964,796965748,00,0.00,N,5,-57,
|
|
20240527,700,606,712,606,4596067,3061491310,00,0.00,N,2,94,
|
|
20240520,606,612,628,598,903325,551569098,00,0.00,N,5,-6,
|
|
20240513,612,615,627,594,642064,389404800,00,0.00,N,2,3,
|
|
20240507,609,605,643,601,981141,613589887,00,0.00,N,2,8,
|
|
20240429,601,579,619,563,1105579,654257035,00,0.00,N,2,35,
|
|
20240422,566,552,620,530,2986319,1741745081,00,0.00,N,2,14,
|
|
20240415,552,599,599,522,1362702,761609588,00,0.00,N,5,-44,
|
|
20240408,596,647,648,592,1259242,775471891,00,0.00,N,5,-57,
|
|
20240401,653,748,768,627,2571871,1730320350,00,0.00,N,5,-96,
|
|
20240325,749,766,822,694,6166533,4660610041,00,0.00,N,5,-16,
|
|
20240318,765,599,915,599,27140855,21175942564,00,0.00,N,2,166,
|
|
20240311,599,769,788,598,4071223,2692770699,00,0.00,N,5,-170,
|
|
20240304,769,613,836,540,16534149,11891580902,00,0.00,N,2,179,
|
|
20240226,590,554,808,522,13298036,9152117781,00,0.00,N,2,36,
|
|
20240219,554,560,604,547,998045,574638263,00,0.00,N,5,-11,
|
|
20240213,565,518,619,518,4740266,2720647303,00,0.00,N,2,52,
|
|
20240205,513,521,530,511,307855,159604409,00,0.00,N,5,-8,
|
|
20240129,521,533,535,495,790092,406749221,00,0.00,N,5,-9,
|
|
20240122,530,570,573,521,750219,405342701,00,0.00,N,5,-33,
|
|
20240115,563,616,619,559,986176,577673589,00,0.00,N,5,-52,
|
|
20240108,615,639,649,615,547894,345047009,00,0.00,N,5,-22,
|
|
20240102,637,647,663,629,443959,287231976,00,0.00,N,5,-5,
|
|
20231226,642,632,676,624,419449,269389685,00,0.00,N,2,5,
|
|
20231218,637,643,653,625,788979,505718113,00,0.00,N,3,0,
|
|
20231211,637,662,671,637,653858,427948644,00,0.00,N,5,-25,
|
|
20231204,662,660,668,634,957685,622120365,00,0.00,N,5,-5,
|
|
20231127,667,701,709,665,1027214,703292625,00,0.00,N,5,-36,
|
|
20231120,703,701,740,693,1043750,745740165,00,0.00,N,2,2,
|
|
20231113,701,706,743,698,1346510,961069823,00,0.00,N,5,-5,
|
|
20231106,706,750,778,703,1543715,1142036088,00,0.00,N,5,-30,
|
|
20231030,736,733,753,700,1043748,755687987,00,0.00,N,2,3,
|
|
20231023,733,783,803,710,2738790,2050383041,00,0.00,N,5,-57,
|
|
20231016,790,835,993,786,6386732,5769849224,00,0.00,N,5,-45,
|
|
20231010,835,827,935,810,4499151,3992716620,00,0.00,N,2,17,
|
|
20231004,818,855,855,785,1211026,988890320,00,0.00,N,5,-36,
|
|
20230925,854,857,860,800,1106961,915456186,00,0.00,N,5,-3,
|
|
20230918,857,963,963,851,3444771,3116190954,00,0.00,N,5,-107,
|
|
20230911,964,1145,1146,960,6853830,7060598266,00,0.00,N,5,-174,
|
|
20230904,1138,1208,1213,1127,2721801,3157920034,00,0.00,N,5,-65,
|
|
20230828,1203,1262,1332,1202,6710215,8433445490,00,0.00,N,5,-57,
|
|
20230821,1260,1350,1440,1200,5381803,7043590157,00,0.00,N,5,-111,
|
|
20230814,1371,1288,1776,1288,30283515,48686749824,00,0.00,N,2,81,
|
|
20230807,1290,1208,1352,1130,4476874,5594930965,00,0.00,N,2,82,
|
|
20230731,1208,1250,1335,1187,2575588,3198342126,00,0.00,N,5,-40,
|
|
20230724,1248,1392,1398,1201,3424097,4389680869,00,0.00,N,5,-138,
|
|
20230717,1386,1604,1713,1384,5864573,8852596152,00,0.00,N,5,-199,
|
|
20230710,1585,1430,1774,1390,14084010,22559309078,00,0.00,N,2,130,
|
|
20230703,1455,1420,1555,1300,11323725,16278794778,00,0.00,N,2,47,
|
|
20230626,1408,1604,1630,1354,10894078,16203893897,00,0.00,N,5,-192,
|
|
20230619,1600,1775,1856,1584,24881192,42777818055,00,0.00,N,5,-142,
|
|
20230612,1742,1935,2075,1717,62657697,117616944412,00,0.00,N,5,-223,
|
|
20230605,1965,2950,3000,1687,154041018,326689545236,00,0.00,N,5,-1145,
|
|
20230530,3110,9400,9600,3110,17649389,59104368940,00,0.00,N,5,-6280,
|
|
20230522,9390,9880,10140,9340,597651,5862050960,00,0.00,N,5,-490,
|
|
20230515,9880,10000,10000,8920,651487,6298972470,00,0.00,N,5,-120,
|
|
20230508,10000,10040,10300,9750,482520,4824632270,00,0.00,N,5,-90,
|
|
20230502,10090,10000,10290,9250,337212,3322690450,00,0.00,N,2,10,
|
|
20230424,10080,10600,10640,9600,532757,5357007670,00,0.00,N,5,-360,
|
|
20230417,10440,9930,10510,9170,430861,4291410260,00,0.00,N,2,590,
|
|
20230410,9850,9400,9950,9200,479514,4543608930,00,0.00,N,2,400,
|
|
20230403,9450,9000,9450,8650,415715,3750374880,00,0.00,N,2,630,
|
|
20230327,8820,8770,9150,8320,483644,4214059320,00,0.00,N,2,50,
|
|
20230320,8770,8900,8980,8030,363125,3128053810,00,0.00,N,2,50,
|
|
20230313,8720,9600,9900,7760,883505,7844576320,00,0.00,N,5,-980,
|
|
20230306,9700,8120,10140,7890,1806420,16368121840,00,0.00,N,2,1510,
|
|
20230227,8190,8110,8360,7850,344016,2727238080,00,0.00,N,2,60,
|
|
20230220,8130,7920,8700,7510,401422,3233307510,00,0.00,N,2,410,
|
|
20230213,7720,7480,7900,7360,530639,3973320430,00,0.00,N,2,140,
|
|
20230206,7580,7600,8040,7350,718318,5490706410,00,0.00,N,5,-20,
|
|
20230130,7600,7200,7800,7050,387576,2865555640,00,0.00,N,2,400,
|
|
20230125,7200,7450,7700,6660,330787,2383411510,00,0.00,N,5,-160,
|
|
20230116,7360,6150,7820,6140,1109498,7702093170,00,0.00,N,2,1230,
|
|
20230109,6130,5410,6270,5350,736045,4407489570,00,0.00,N,2,720,
|
|
20230102,5410,5300,5870,5090,661967,3515347730,00,0.00,N,2,30,
|
|
20221226,5380,5240,5580,5240,352836,1899946010,00,0.00,N,2,150,
|
|
20221219,5230,5120,5650,5000,463298,2411487070,00,0.00,N,2,110,
|
|
20221212,5120,4820,5450,4625,776819,3860101025,00,0.00,N,2,230,
|
|
20221205,4890,5230,5260,4700,446954,2212876885,00,0.00,N,5,-360,
|
|
20221128,5250,4680,5500,4520,1093087,5387921380,00,0.00,N,2,560,
|
|
20221121,4690,4205,4850,4080,972984,4356111760,00,0.00,N,2,440,
|
|
20221114,4250,4400,4520,4150,534077,2305304005,00,0.00,N,5,-150,
|
|
20221107,4400,4110,5000,3870,1270325,5520537520,00,0.00,N,2,710,
|
|
20221031,3690,4835,4880,3690,528164,2335101750,00,0.00,N,5,-1110,
|
|
20221024,4800,4635,4900,4575,450249,2142074250,00,0.00,N,2,250,
|
|
20221017,4550,4450,4715,4310,638654,2881442745,00,0.00,N,2,250,
|
|
20221011,4300,3900,4300,3705,1156301,4793390460,00,0.00,N,2,295,
|
|
20221004,4005,3150,4250,3150,3387733,13160409590,00,0.00,N,2,805,
|
|
20220926,3200,3205,3875,3125,2399151,8258846970,00,0.00,N,5,-5,
|
|
20220919,3205,2950,3205,2800,1384392,4123888050,00,0.00,N,2,225,
|
|
20220913,2980,3375,3395,2910,2149689,6783630315,00,0.00,N,5,-375,
|
|
20220905,3355,3145,3965,2790,7166689,25800437560,00,0.00,N,2,225,
|
|
20220829,3130,2720,3165,2710,573288,1715845495,00,0.00,N,2,350,
|
|
20220822,2780,2800,2910,2650,725345,2039026665,00,0.00,N,5,-180,
|
|
20220816,2960,2410,3200,2400,10097862,28979436140,00,0.00,N,2,525,
|
|
20220808,2435,2580,2630,2315,635990,1551968315,00,0.00,N,5,-145,
|
|
20220801,2580,2370,2580,2290,800314,1924644095,00,0.00,N,2,205,
|
|
20220725,2375,2420,3080,2310,4998868,13619421855,00,0.00,N,5,-30,
|
|
20220718,2405,2710,2880,2370,1481976,3845529825,00,0.00,N,5,-325,
|
|
20220711,2730,2420,2830,2335,1525991,3913936365,00,0.00,N,2,320,
|
|
20220704,2410,1675,3100,1550,16043281,42959917245,00,0.00,N,2,740,
|
|
20220627,1670,1815,1920,1660,420537,758898410,00,0.00,N,5,-75,
|
|
20220620,1745,2020,2070,1610,591650,1074773545,00,0.00,N,5,-255,
|
|
20220613,2000,2190,2225,1875,962295,1987047435,00,0.00,N,5,-230,
|
|
20220607,2230,2440,2595,2225,978220,2330334280,00,0.00,N,5,-185,
|
|
20220530,2415,2375,2520,2340,714112,1730795760,00,0.00,N,2,45,
|
|
20220523,2370,2595,2640,2330,1276733,3111904310,00,0.00,N,5,-200,
|
|
20220516,2570,2690,2960,2545,2254274,6159373885,00,0.00,N,5,-135,
|
|
20220509,2705,3170,3555,2665,5177473,15893655420,00,0.00,N,5,-435,
|
|
20220502,3140,3600,4250,3115,9986072,37047979015,00,0.00,N,5,-575,
|
|
20220425,3715,3915,8580,3700,21143074,122395446475,00,0.00,N,5,-200,
|
|
20220418,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220411,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220404,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220328,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220321,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220314,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220307,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220228,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220221,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220214,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220207,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220203,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220124,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220117,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220110,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20220103,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211227,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211220,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211213,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211206,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211129,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211122,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211115,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211108,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211101,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211025,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211018,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211012,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20211005,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210927,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210923,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210913,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210906,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210830,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210823,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210817,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210809,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210802,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210726,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210719,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|
|
20210712,3915,3915,3915,3915,0,0,00,0.00,N,3,0,
|