192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,340,373,374,340,416990,147837385,00,0.00,N,5,-34,
|
|
20250217,374,341,378,341,1535326,551390890,00,0.00,N,2,33,
|
|
20250210,341,342,351,332,902501,306785361,00,0.00,N,5,-5,
|
|
20250203,346,351,367,340,685773,238295969,00,0.00,N,5,-5,
|
|
20250131,351,352,374,348,228629,81315750,00,0.00,N,3,0,
|
|
20250120,351,378,378,350,1557758,564582278,00,0.00,N,5,-28,
|
|
20250113,379,430,430,357,7962352,3074236312,00,0.00,N,5,-64,
|
|
20250106,443,306,540,306,29379284,13928607786,00,0.00,N,2,134,
|
|
20241230,309,305,325,301,188729,58017088,00,0.00,N,2,2,
|
|
20241223,307,307,320,305,338531,105212951,00,0.00,N,2,1,
|
|
20241216,306,310,357,303,1161371,375934959,00,0.00,N,3,0,
|
|
20241209,306,286,318,271,598713,179044667,00,0.00,N,2,5,
|
|
20241202,301,329,329,299,520889,160907341,00,0.00,N,5,-30,
|
|
20241125,331,333,341,327,264769,88456368,00,0.00,N,5,-3,
|
|
20241118,334,319,395,318,1031227,362186775,00,0.00,N,2,15,
|
|
20241111,319,343,343,310,524432,169116559,00,0.00,N,5,-24,
|
|
20241104,343,342,357,340,235006,80966327,00,0.00,N,2,1,
|
|
20241028,342,339,375,330,809911,283719788,00,0.00,N,2,3,
|
|
20241021,339,356,359,337,424138,147581164,00,0.00,N,5,-20,
|
|
20241014,359,363,369,351,537083,193996129,00,0.00,N,5,-4,
|
|
20241007,363,367,372,362,180899,66244281,00,0.00,N,5,-7,
|
|
20240930,370,370,376,362,470110,172244641,00,0.00,N,3,0,
|
|
20240923,370,371,376,365,335526,124263896,00,0.00,N,5,-1,
|
|
20240919,371,378,378,368,125723,46806565,00,0.00,N,5,-7,
|
|
20240909,378,384,390,364,946355,353626152,00,0.00,N,5,-6,
|
|
20240902,384,408,414,370,911781,358352442,00,0.00,N,5,-20,
|
|
20240826,404,384,412,382,1113482,440678198,00,0.00,N,2,16,
|
|
20240819,388,385,501,380,22887617,10425854932,00,0.00,N,2,3,
|
|
20240812,385,370,402,370,259704,100518304,00,0.00,N,2,15,
|
|
20240805,370,388,388,343,568746,206565664,00,0.00,N,5,-22,
|
|
20240729,392,387,400,382,304804,119043130,00,0.00,N,2,5,
|
|
20240722,387,389,416,382,583589,228234714,00,0.00,N,3,0,
|
|
20240715,387,396,400,380,351749,136249474,00,0.00,N,5,-6,
|
|
20240708,393,381,397,379,629459,243811363,00,0.00,N,2,12,
|
|
20240701,381,398,400,378,881291,341620187,00,0.00,N,5,-19,
|
|
20240624,400,391,492,391,10113245,4490918127,00,0.00,N,2,9,
|
|
20240617,391,424,435,391,573977,238266390,00,0.00,N,5,-35,
|
|
20240610,426,447,447,414,550177,237481810,00,0.00,N,5,-21,
|
|
20240603,447,454,455,432,563658,252108673,00,0.00,N,5,-7,
|
|
20240527,454,475,475,451,289200,132324054,00,0.00,N,5,-3,
|
|
20240520,457,469,470,452,318858,146865917,00,0.00,N,5,-7,
|
|
20240513,464,491,497,457,341690,163798363,00,0.00,N,5,-28,
|
|
20240507,492,462,496,461,462191,220833048,00,0.00,N,2,26,
|
|
20240429,466,463,469,444,626436,285734520,00,0.00,N,2,3,
|
|
20240422,463,464,474,456,267197,123304867,00,0.00,N,5,-1,
|
|
20240415,464,474,479,450,468985,217463913,00,0.00,N,5,-10,
|
|
20240408,474,499,510,469,784777,378025695,00,0.00,N,5,-25,
|
|
20240401,499,500,507,492,307708,153585482,00,0.00,N,5,-1,
|
|
20240325,500,501,514,485,562175,282184815,00,0.00,N,3,0,
|
|
20240318,500,496,512,459,1261269,618318756,00,0.00,N,2,5,
|
|
20240311,495,470,604,470,11895885,6570136274,00,0.00,N,2,23,
|
|
20240304,472,510,517,471,901684,439037486,00,0.00,N,5,-38,
|
|
20240226,510,521,522,506,229521,118025908,00,0.00,N,5,-11,
|
|
20240219,521,525,528,514,625987,325746042,00,0.00,N,5,-2,
|
|
20240213,523,519,531,519,195317,102608263,00,0.00,N,2,4,
|
|
20240205,519,525,537,492,314924,163440594,00,0.00,N,5,-6,
|
|
20240129,525,550,551,519,501423,265947350,00,0.00,N,5,-16,
|
|
20240122,541,590,590,541,411599,231612062,00,0.00,N,5,-38,
|
|
20240115,579,587,596,563,375002,216581973,00,0.00,N,5,-19,
|
|
20240108,598,610,618,593,572791,345841383,00,0.00,N,5,-14,
|
|
20240102,612,584,615,584,656655,395057924,00,0.00,N,2,38,
|
|
20231226,574,582,588,561,342387,196328277,00,0.00,N,5,-11,
|
|
20231218,585,594,645,579,1538147,937666224,00,0.00,N,5,-9,
|
|
20231211,594,587,675,585,6289262,3976455883,00,0.00,N,2,11,
|
|
20231204,583,556,619,542,2143793,1253757849,00,0.00,N,2,27,
|
|
20231127,556,546,575,502,968722,531755027,00,0.00,N,2,15,
|
|
20231120,541,540,545,528,341773,183664953,00,0.00,N,2,6,
|
|
20231113,535,535,540,518,311480,165492302,00,0.00,N,5,-4,
|
|
20231106,539,527,550,520,468690,249897714,00,0.00,N,2,15,
|
|
20231030,524,522,544,484,703633,355258711,00,0.00,N,2,2,
|
|
20231023,522,541,550,517,722022,384023578,00,0.00,N,5,-28,
|
|
20231016,550,568,589,540,726778,408081915,00,0.00,N,5,-32,
|
|
20231010,582,583,595,560,640293,370027698,00,0.00,N,2,2,
|
|
20231004,580,576,595,565,882675,508845780,00,0.00,N,5,-16,
|
|
20230925,596,615,749,582,15037837,10347790991,00,0.00,N,5,-24,
|
|
20230918,620,608,730,603,3425995,2292304746,00,0.00,N,2,5,
|
|
20230911,615,615,622,604,397873,243054575,00,0.00,N,3,0,
|
|
20230904,615,630,647,599,706075,436696164,00,0.00,N,5,-15,
|
|
20230828,630,620,642,615,503728,316586933,00,0.00,N,2,9,
|
|
20230821,621,586,644,586,838368,510219219,00,0.00,N,2,14,
|
|
20230814,607,647,647,596,379740,234791871,00,0.00,N,5,-40,
|
|
20230807,647,620,675,608,753937,478490901,00,0.00,N,2,14,
|
|
20230731,633,631,645,600,541296,339106466,00,0.00,N,2,4,
|
|
20230724,629,667,667,579,1352183,835300783,00,0.00,N,5,-38,
|
|
20230717,667,676,727,659,1562515,1056308322,00,0.00,N,5,-9,
|
|
20230710,676,686,706,671,999348,686362022,00,0.00,N,5,-22,
|
|
20230703,698,714,733,686,747555,529568127,00,0.00,N,5,-9,
|
|
20230626,707,716,759,695,1196532,869197041,00,0.00,N,3,0,
|
|
20230619,707,730,739,705,779298,561566161,00,0.00,N,5,-26,
|
|
20230612,733,782,786,700,2140589,1586144803,00,0.00,N,5,-48,
|
|
20230605,781,790,810,774,1828402,1447541185,00,0.00,N,5,-1,
|
|
20230530,782,769,815,769,1786966,1413411507,00,0.00,N,2,9,
|
|
20230522,773,791,828,770,2927131,2324839502,00,0.00,N,5,-16,
|
|
20230515,789,778,811,770,1895498,1488363223,00,0.00,N,2,9,
|
|
20230508,780,738,830,732,9768755,7630354155,00,0.00,N,2,36,
|
|
20230502,744,703,770,700,1790797,1339906670,00,0.00,N,2,41,
|
|
20230424,703,717,770,690,1683955,1219359140,00,0.00,N,5,-21,
|
|
20230417,724,683,748,671,2381416,1683946656,00,0.00,N,2,41,
|
|
20230410,683,715,716,641,2320826,1570986678,00,0.00,N,5,-32,
|
|
20230403,715,705,725,686,1534896,1084769255,00,0.00,N,2,15,
|
|
20230327,700,699,720,670,923937,641262984,00,0.00,N,2,2,
|
|
20230320,698,719,745,690,1325479,937497601,00,0.00,N,5,-22,
|
|
20230313,720,780,782,710,2155783,1585087069,00,0.00,N,5,-59,
|
|
20230306,779,804,881,761,4805280,3907964671,00,0.00,N,5,-18,
|
|
20230227,797,795,852,775,1632130,1326440259,00,0.00,N,2,2,
|
|
20230220,795,841,865,793,1296771,1070249410,00,0.00,N,5,-41,
|
|
20230213,836,904,955,805,5117500,4615052887,00,0.00,N,5,-72,
|
|
20230206,908,910,965,897,3659967,3415669666,00,0.00,N,5,-6,
|
|
20230130,914,885,930,868,3760742,3394401654,00,0.00,N,2,29,
|
|
20230125,885,859,909,856,2058544,1824106728,00,0.00,N,2,26,
|
|
20230116,859,865,924,831,5239699,4536820151,00,0.00,N,5,-4,
|
|
20230109,863,830,878,810,4164904,3527445237,00,0.00,N,2,17,
|
|
20230102,846,806,897,701,7241926,5968353894,00,0.00,N,2,40,
|
|
20221226,806,827,891,794,2661876,2264884078,00,0.00,N,5,-29,
|
|
20221219,835,843,896,783,4974701,4235727286,00,0.00,N,2,5,
|
|
20221212,830,821,837,791,1810368,1468589176,00,0.00,N,5,-7,
|
|
20221205,837,878,914,777,9350734,7975223908,00,0.00,N,5,-47,
|
|
20221128,884,918,920,839,5153697,4501448384,00,0.00,N,5,-44,
|
|
20221121,928,709,1060,701,72165293,65779370569,00,0.00,N,2,228,
|
|
20221114,700,698,710,683,1205689,842937393,00,0.00,N,2,15,
|
|
20221107,685,683,703,664,803808,550034438,00,0.00,N,2,2,
|
|
20221031,683,696,704,661,1177894,802338822,00,0.00,N,5,-19,
|
|
20221024,702,621,790,614,18066267,12986034213,00,0.00,N,2,81,
|
|
20221017,621,589,648,581,654579,400328146,00,0.00,N,2,32,
|
|
20221011,589,639,639,544,608814,356122140,00,0.00,N,5,-50,
|
|
20221004,639,604,650,604,705460,444866314,00,0.00,N,2,34,
|
|
20220926,605,684,684,582,1216229,751022771,00,0.00,N,5,-85,
|
|
20220919,690,772,780,690,929253,680632222,00,0.00,N,5,-82,
|
|
20220913,772,796,802,772,455385,356363545,00,0.00,N,5,-16,
|
|
20220905,788,799,810,761,502842,394884102,00,0.00,N,5,-12,
|
|
20220829,800,846,846,767,937442,747418121,00,0.00,N,5,-47,
|
|
20220822,847,840,878,790,987686,815022873,00,0.00,N,5,-10,
|
|
20220816,857,888,895,850,569191,495854968,00,0.00,N,5,-29,
|
|
20220808,886,890,898,870,540752,479302484,00,0.00,N,5,-6,
|
|
20220801,892,886,908,880,540488,482830183,00,0.00,N,5,-1,
|
|
20220725,893,888,920,870,589615,528481404,00,0.00,N,5,-2,
|
|
20220718,895,824,921,817,1673681,1478762305,00,0.00,N,2,74,
|
|
20220711,821,818,829,788,621471,501456664,00,0.00,N,2,3,
|
|
20220704,818,779,830,750,588317,468197629,00,0.00,N,2,47,
|
|
20220627,771,805,851,771,813613,665836094,00,0.00,N,5,-27,
|
|
20220620,798,923,934,750,2003952,1650505051,00,0.00,N,5,-124,
|
|
20220613,922,1025,1030,912,2100297,2033553258,00,0.00,N,5,-108,
|
|
20220607,1030,1065,1140,1025,3935845,4250586980,00,0.00,N,5,-35,
|
|
20220530,1065,1050,1080,1045,1166282,1236537920,00,0.00,N,2,25,
|
|
20220523,1040,1060,1075,1030,1143925,1199148155,00,0.00,N,5,-15,
|
|
20220516,1055,1070,1085,1040,1425372,1518280200,00,0.00,N,5,-5,
|
|
20220509,1060,1115,1140,1035,2615404,2809049665,00,0.00,N,5,-75,
|
|
20220502,1135,1065,1190,1060,6727018,7604924685,00,0.00,N,2,60,
|
|
20220425,1075,1080,1090,1050,1635926,1755796180,00,0.00,N,5,-15,
|
|
20220418,1090,1090,1205,1080,3867501,4328777025,00,0.00,N,5,-15,
|
|
20220411,1105,1140,1150,1065,1603207,1763948810,00,0.00,N,5,-25,
|
|
20220404,1130,1175,1215,1120,2142869,2510816160,00,0.00,N,5,-40,
|
|
20220328,1170,1155,1180,1145,2036623,2373258835,00,0.00,N,2,15,
|
|
20220321,1155,1125,1180,1125,3153064,3641314930,00,0.00,N,2,15,
|
|
20220314,1140,1115,1180,1095,4330346,4918506065,00,0.00,N,2,25,
|
|
20220307,1115,1080,1130,1040,2106540,2287007810,00,0.00,N,2,20,
|
|
20220228,1095,1070,1130,1055,1563138,1713039905,00,0.00,N,2,35,
|
|
20220221,1060,1115,1125,1035,3254217,3524253360,00,0.00,N,5,-75,
|
|
20220214,1135,1125,1155,1055,3512271,3853419610,00,0.00,N,5,-20,
|
|
20220207,1155,1180,1250,1120,5250729,6195821170,00,0.00,N,5,-10,
|
|
20220203,1165,1135,1170,1120,1439425,1653748035,00,0.00,N,2,55,
|
|
20220124,1110,1285,1290,1035,6914091,8007682465,00,0.00,N,5,-160,
|
|
20220117,1270,1220,1410,1160,28608385,37261406640,00,0.00,N,2,50,
|
|
20220110,1220,1340,1345,1210,5057301,6443009045,00,0.00,N,5,-100,
|
|
20220103,1320,1305,1380,1290,12393936,16544415625,00,0.00,N,2,20,
|
|
20211227,1300,1300,1345,1235,9996012,12857390015,00,0.00,N,2,5,
|
|
20211220,1295,1315,1360,1235,13085981,16974817100,00,0.00,N,5,-50,
|
|
20211213,1345,1480,1530,1330,24580013,35710981280,00,0.00,N,5,-140,
|
|
20211206,1485,1190,1625,1190,113895824,171851993500,00,0.00,N,2,315,
|
|
20211129,1170,1235,1285,1065,9278918,10848427985,00,0.00,N,5,-140,
|
|
20211122,1310,1300,1550,1275,46517992,65305937235,00,0.00,N,2,20,
|
|
20211115,1290,1345,1445,1290,17837614,24631111765,00,0.00,N,5,-40,
|
|
20211108,1330,1190,1500,1170,37657095,51117727870,00,0.00,N,2,130,
|
|
20211101,1200,1155,1325,1150,13676358,17000370885,00,0.00,N,2,45,
|
|
20211025,1155,1290,1295,1155,8477830,10313295545,00,0.00,N,5,-145,
|
|
20211018,1300,1165,1395,1130,31657042,40398863860,00,0.00,N,2,155,
|
|
20211012,1145,1080,1155,1035,5807206,6353845660,00,0.00,N,2,65,
|
|
20211005,1080,1140,1140,1005,5424591,5789390655,00,0.00,N,5,-65,
|
|
20210927,1145,1220,1250,1110,11385621,13369945055,00,0.00,N,5,-180,
|
|
20210923,1325,1285,1495,1280,21062615,29714094370,00,0.00,N,2,25,
|
|
20210913,1300,1285,1385,1220,8968598,11557033190,00,0.00,N,2,5,
|
|
20210906,1295,1380,1400,1240,9034360,11838140235,00,0.00,N,5,-180,
|
|
20210830,1475,1460,1535,1385,6098816,8946506760,00,0.00,N,2,35,
|
|
20210823,1440,1345,1450,1290,3299560,4602174200,00,0.00,N,2,120,
|
|
20210817,1320,1475,1480,1300,5284396,7370151330,00,0.00,N,5,-170,
|
|
20210809,1490,1615,1635,1430,7947285,12264203195,00,0.00,N,5,-135,
|
|
20210802,1625,1615,1680,1515,16211802,26148522645,00,0.00,N,5,-5,
|
|
20210726,1630,1800,1810,1630,29124257,50721567200,00,0.00,N,5,-185,
|
|
20210719,1815,1895,1990,1735,65719621,121834504065,00,0.00,N,5,-75,
|
|
20210712,1890,1600,2045,1540,206085962,380790503215,00,0.00,N,2,360,
|