192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,450,441,489,439,1472905,684194887,00,0.00,N,2,9,
|
|
20250217,441,439,450,430,546656,239119459,00,0.00,N,2,2,
|
|
20250210,439,433,474,419,927435,406945469,00,0.00,N,2,6,
|
|
20250203,433,459,484,420,843169,378606476,00,0.00,N,5,-26,
|
|
20250131,459,480,496,459,187696,88217093,00,0.00,N,5,-21,
|
|
20250120,480,526,529,450,1889123,921772235,00,0.00,N,5,-46,
|
|
20250113,526,589,598,525,1472279,828250794,00,0.00,N,5,-63,
|
|
20250106,589,610,635,581,2314335,1397347233,00,0.00,N,5,-28,
|
|
20241230,617,575,698,573,3207434,2046993747,00,0.00,N,2,20,
|
|
20241223,597,598,639,571,3511826,2118146145,00,0.00,N,5,-23,
|
|
20241216,620,738,898,588,28391590,20115274002,00,0.00,N,5,-169,
|
|
20241209,789,403,789,402,25151824,16119253552,00,0.00,N,2,375,
|
|
20241202,414,406,529,382,10017272,4634612175,00,0.00,N,2,8,
|
|
20241125,406,406,520,403,4276316,1918932880,00,0.00,N,3,0,
|
|
20241118,406,482,510,400,2039682,899664978,00,0.00,N,5,-76,
|
|
20241111,482,485,597,455,6233225,3241063677,00,0.00,N,5,-3,
|
|
20241104,485,470,501,466,313673,153034157,00,0.00,N,2,15,
|
|
20241028,470,455,480,452,226047,105618967,00,0.00,N,2,18,
|
|
20241021,452,466,477,450,255573,117471024,00,0.00,N,5,-17,
|
|
20241014,469,469,490,454,274367,128487383,00,0.00,N,3,0,
|
|
20241007,469,481,510,460,337661,160287882,00,0.00,N,5,-14,
|
|
20240930,483,461,545,461,1387508,691793133,00,0.00,N,2,19,
|
|
20240923,464,463,474,457,255602,118179599,00,0.00,N,2,1,
|
|
20240919,463,467,518,460,512115,245227369,00,0.00,N,2,4,
|
|
20240909,459,469,478,450,617219,285370007,00,0.00,N,5,-13,
|
|
20240902,472,473,482,436,534403,243813076,00,0.00,N,5,-1,
|
|
20240826,473,482,485,455,225857,105512940,00,0.00,N,5,-9,
|
|
20240819,482,466,495,448,640194,301504657,00,0.00,N,2,29,
|
|
20240812,453,452,481,433,668919,301862731,00,0.00,N,2,3,
|
|
20240805,450,469,476,400,1346892,590911124,00,0.00,N,5,-27,
|
|
20240729,477,489,497,451,1057924,503173888,00,0.00,N,5,-12,
|
|
20240722,489,514,516,488,585408,294275420,00,0.00,N,5,-23,
|
|
20240715,512,509,525,500,503766,258387209,00,0.00,N,2,3,
|
|
20240708,509,515,529,496,302741,154430540,00,0.00,N,2,1,
|
|
20240701,508,508,520,472,374064,187203303,00,0.00,N,3,0,
|
|
20240624,508,526,526,499,486552,246589853,00,0.00,N,5,-19,
|
|
20240617,527,535,537,526,348222,184908433,00,0.00,N,5,-2,
|
|
20240610,529,538,546,523,403527,214908829,00,0.00,N,5,-9,
|
|
20240603,538,534,576,528,764391,420426354,00,0.00,N,2,4,
|
|
20240527,534,521,556,504,917670,479964521,00,0.00,N,2,13,
|
|
20240520,521,530,541,497,1288340,668864603,00,0.00,N,5,-8,
|
|
20240513,529,534,539,523,775908,410832951,00,0.00,N,5,-4,
|
|
20240507,533,534,550,529,579261,310948912,00,0.00,N,5,-1,
|
|
20240429,534,551,580,522,1185198,647526264,00,0.00,N,5,-15,
|
|
20240422,549,576,595,548,1028240,580872069,00,0.00,N,5,-27,
|
|
20240415,576,594,603,556,1485189,851286281,00,0.00,N,5,-19,
|
|
20240408,595,627,627,546,2717327,1568919810,00,0.00,N,5,-32,
|
|
20240401,627,676,679,612,2472494,1577824813,00,0.00,N,5,-55,
|
|
20240325,682,730,759,675,1728259,1228961108,00,0.00,N,5,-48,
|
|
20240318,730,676,800,660,2923670,2127603231,00,0.00,N,2,51,
|
|
20240311,679,714,732,661,1722762,1209670994,00,0.00,N,5,-36,
|
|
20240304,715,712,898,696,19384054,15608905120,00,0.00,N,2,75,
|
|
20240226,640,608,662,605,706015,449178604,00,0.00,N,2,32,
|
|
20240219,608,647,665,608,747947,477579179,00,0.00,N,5,-45,
|
|
20240213,653,641,668,634,382929,249756867,00,0.00,N,2,12,
|
|
20240205,641,649,660,630,260378,168715291,00,0.00,N,5,-7,
|
|
20240129,648,646,656,620,493204,316618677,00,0.00,N,2,3,
|
|
20240122,645,679,690,630,380444,250320346,00,0.00,N,5,-27,
|
|
20240115,672,708,708,665,404813,276906015,00,0.00,N,5,-38,
|
|
20240108,710,708,720,694,330537,233212067,00,0.00,N,2,2,
|
|
20240102,708,708,721,687,426697,300191207,00,0.00,N,3,0,
|
|
20231226,708,708,726,700,242193,172312392,00,0.00,N,3,0,
|
|
20231218,708,727,750,701,389939,278211851,00,0.00,N,5,-19,
|
|
20231211,727,724,761,700,685904,505698946,00,0.00,N,2,3,
|
|
20231204,724,712,749,707,570699,416686080,00,0.00,N,2,12,
|
|
20231127,712,723,736,681,577230,407113124,00,0.00,N,5,-4,
|
|
20231120,716,718,746,702,359329,260134359,00,0.00,N,5,-2,
|
|
20231113,718,672,746,672,991979,709004864,00,0.00,N,2,46,
|
|
20231106,672,706,710,664,451825,311768675,00,0.00,N,5,-27,
|
|
20231030,699,640,713,635,714595,490598575,00,0.00,N,2,59,
|
|
20231023,640,671,690,622,478086,314399708,00,0.00,N,5,-31,
|
|
20231016,671,699,709,653,338830,230644917,00,0.00,N,5,-28,
|
|
20231010,699,706,717,666,328350,229385725,00,0.00,N,5,-3,
|
|
20231004,702,705,711,660,433966,300263658,00,0.00,N,5,-3,
|
|
20230925,705,676,716,661,593778,411973174,00,0.00,N,2,29,
|
|
20230918,676,698,710,652,659157,454750537,00,0.00,N,5,-21,
|
|
20230911,697,716,723,678,988158,691587783,00,0.00,N,5,-28,
|
|
20230904,725,725,892,710,6087740,4865258873,00,0.00,N,5,-1,
|
|
20230828,726,722,757,715,695620,506985370,00,0.00,N,2,4,
|
|
20230821,722,719,744,706,585362,422077953,00,0.00,N,3,0,
|
|
20230814,722,731,770,704,851071,620533956,00,0.00,N,5,-7,
|
|
20230807,729,735,749,685,887955,639426494,00,0.00,N,5,-4,
|
|
20230731,733,753,797,729,867388,663802726,00,0.00,N,5,-16,
|
|
20230724,749,830,833,683,2004769,1485553755,00,0.00,N,5,-72,
|
|
20230717,821,778,1018,772,18064736,16563360578,00,0.00,N,2,43,
|
|
20230710,778,765,820,754,1174471,929735364,00,0.00,N,2,6,
|
|
20230703,772,784,818,758,1574240,1244124056,00,0.00,N,2,4,
|
|
20230626,768,783,813,737,1338827,1042147988,00,0.00,N,5,-15,
|
|
20230619,783,836,843,760,1830272,1465785650,00,0.00,N,5,-46,
|
|
20230612,829,877,888,808,2292412,1938397829,00,0.00,N,5,-47,
|
|
20230605,876,897,955,875,3518114,3208872810,00,0.00,N,5,-13,
|
|
20230530,889,874,959,846,5605869,4985913181,00,0.00,N,2,20,
|
|
20230522,869,927,995,851,17032710,15667059654,00,0.00,N,5,-56,
|
|
20230515,925,886,1065,752,46089415,42501230518,00,0.00,N,2,39,
|
|
20230508,886,1054,1257,838,23017669,24752543261,00,0.00,N,5,-189,
|
|
20230502,1075,1290,1549,1060,65055910,88958262935,00,0.00,N,5,-69,
|
|
20230424,1144,614,1318,575,79624646,87509278203,00,0.00,N,2,531,
|
|
20230417,613,726,734,602,1873842,1272290609,00,0.00,N,5,-105,
|
|
20230410,718,700,741,661,774175,545347849,00,0.00,N,2,21,
|
|
20230403,697,618,745,587,3796953,2592369621,00,0.00,N,2,112,
|
|
20230327,585,579,606,564,896247,517992745,00,0.00,N,2,6,
|
|
20230320,579,563,675,563,2373479,1451143134,00,0.00,N,2,10,
|
|
20230313,569,707,714,558,1789342,1116933503,00,0.00,N,5,-151,
|
|
20230306,720,745,759,710,616104,450502337,00,0.00,N,5,-25,
|
|
20230227,745,730,949,700,8993985,7602120524,00,0.00,N,2,15,
|
|
20230220,730,747,751,725,269480,198656803,00,0.00,N,5,-17,
|
|
20230213,747,759,765,740,247272,185205778,00,0.00,N,5,-12,
|
|
20230206,759,762,797,750,207146,159129395,00,0.00,N,5,-3,
|
|
20230130,762,795,798,762,230499,177731295,00,0.00,N,5,-26,
|
|
20230125,788,757,788,740,113495,87145074,00,0.00,N,2,34,
|
|
20230116,754,785,799,735,176233,134879639,00,0.00,N,5,-31,
|
|
20230109,785,724,819,724,452322,347247017,00,0.00,N,2,61,
|
|
20230102,724,738,750,711,247245,180784677,00,0.00,N,5,-14,
|
|
20221226,738,778,797,730,257661,196110282,00,0.00,N,5,-64,
|
|
20221219,802,820,831,800,281600,227738862,00,0.00,N,5,-29,
|
|
20221212,831,855,890,800,496486,415392761,00,0.00,N,2,13,
|
|
20221205,818,859,859,800,408924,338510075,00,0.00,N,5,-31,
|
|
20221128,849,792,992,792,4505361,3984206679,00,0.00,N,2,61,
|
|
20221121,788,813,819,776,318017,251096715,00,0.00,N,5,-25,
|
|
20221114,813,789,900,775,1463875,1225270714,00,0.00,N,2,35,
|
|
20221107,778,775,820,761,321387,249784009,00,0.00,N,2,6,
|
|
20221031,772,768,803,730,201051,154156645,00,0.00,N,2,4,
|
|
20221024,768,790,812,762,319450,250570592,00,0.00,N,5,-22,
|
|
20221017,790,777,836,735,502548,394808341,00,0.00,N,2,30,
|
|
20221011,760,799,894,724,1573560,1264015535,00,0.00,N,5,-38,
|
|
20221004,798,733,930,733,1699266,1417116588,00,0.00,N,2,49,
|
|
20220926,749,811,887,700,1263394,982041702,00,0.00,N,5,-63,
|
|
20220919,812,917,1110,806,5597761,5543666045,00,0.00,N,5,-49,
|
|
20220913,861,874,900,860,145096,127202800,00,0.00,N,5,-13,
|
|
20220905,874,918,918,852,275073,242236833,00,0.00,N,5,-44,
|
|
20220829,918,994,994,914,499550,471704832,00,0.00,N,5,-76,
|
|
20220822,994,996,1005,978,267256,264863186,00,0.00,N,5,-6,
|
|
20220816,1000,1100,1100,990,315413,323801756,00,0.00,N,5,-80,
|
|
20220808,1080,1090,1090,1025,349239,370671405,00,0.00,N,2,5,
|
|
20220801,1075,1025,1095,1020,338780,356715190,00,0.00,N,2,55,
|
|
20220725,1020,991,1035,990,268905,269508664,00,0.00,N,2,25,
|
|
20220718,995,1015,1040,991,271036,274990837,00,0.00,N,5,-5,
|
|
20220711,1000,1045,1050,965,482541,482678359,00,0.00,N,5,-35,
|
|
20220704,1035,1045,1080,1000,548977,571936085,00,0.00,N,5,-15,
|
|
20220627,1050,987,1190,980,2796740,3023165985,00,0.00,N,2,65,
|
|
20220620,985,1060,1105,925,724485,706693806,00,0.00,N,5,-70,
|
|
20220613,1055,1185,1200,983,1218588,1323864663,00,0.00,N,5,-175,
|
|
20220607,1230,1285,1305,1215,732296,924875525,00,0.00,N,5,-55,
|
|
20220530,1285,1320,1340,1260,1301915,1689750240,00,0.00,N,5,-20,
|
|
20220523,1305,1260,1480,1230,9273105,12585515960,00,0.00,N,2,45,
|
|
20220516,1260,1270,1345,1220,936996,1177749830,00,0.00,N,2,10,
|
|
20220509,1250,1255,1295,1185,1039234,1289798525,00,0.00,N,5,-20,
|
|
20220502,1270,1265,1345,1250,1932957,2510437235,00,0.00,N,2,5,
|
|
20220425,1265,1235,1305,1200,1051112,1317605765,00,0.00,N,5,-10,
|
|
20220418,1275,1245,1310,1170,1404848,1753632985,00,0.00,N,2,20,
|
|
20220411,1255,1245,1330,1180,1589947,1988569740,00,0.00,N,2,15,
|
|
20220404,1240,1275,1345,1220,2904813,3745666035,00,0.00,N,5,-35,
|
|
20220328,1275,1310,1350,1210,3615507,4641167575,00,0.00,N,5,-10,
|
|
20220321,1285,1245,1400,1135,15972215,20705629305,00,0.00,N,2,30,
|
|
20220314,1255,1480,1570,1160,26254249,35102775920,00,0.00,N,5,-5,
|
|
20220307,1260,1030,1260,894,1665154,1903434160,00,0.00,N,2,235,
|
|
20220228,1025,994,1060,977,385379,392851287,00,0.00,N,2,34,
|
|
20220221,991,1070,1075,955,536651,541407217,00,0.00,N,5,-79,
|
|
20220214,1070,1115,1125,999,868742,907750848,00,0.00,N,5,-60,
|
|
20220207,1130,1150,1225,1120,691674,800735220,00,0.00,N,5,-10,
|
|
20220203,1140,1170,1170,1130,159242,182255530,00,0.00,N,2,15,
|
|
20220124,1125,1155,1165,1065,833018,928369540,00,0.00,N,5,-50,
|
|
20220117,1175,1190,1225,1080,1023079,1178425690,00,0.00,N,5,-25,
|
|
20220110,1200,1315,1335,1165,1154847,1419118820,00,0.00,N,5,-105,
|
|
20220103,1305,1250,1435,1230,3678725,4864615205,00,0.00,N,2,45,
|
|
20211227,1260,1275,1285,1170,703979,867106740,00,0.00,N,5,-10,
|
|
20211220,1270,1230,1310,1160,1070687,1310117505,00,0.00,N,2,25,
|
|
20211213,1245,1290,1330,1190,1249934,1555256140,00,0.00,N,5,-45,
|
|
20211206,1290,1305,1480,1275,1366467,1825788950,00,0.00,N,5,-5,
|
|
20211129,1295,1220,1315,1145,1497662,1831385920,00,0.00,N,2,25,
|
|
20211122,1270,1385,1385,1240,1424110,1871449340,00,0.00,N,5,-115,
|
|
20211115,1385,1340,1425,1325,1344975,1837509205,00,0.00,N,2,60,
|
|
20211108,1325,1350,1580,1230,4491108,6439606270,00,0.00,N,5,-25,
|
|
20211101,1350,1550,1610,1335,3028705,4543496660,00,0.00,N,5,-210,
|
|
20211025,1560,1565,1840,1510,11869438,19707695245,00,0.00,N,5,-5,
|
|
20211018,1565,1675,1715,1540,2673932,4318790990,00,0.00,N,5,-95,
|
|
20211012,1660,1700,1795,1580,2820300,4783419100,00,0.00,N,5,-15,
|
|
20211005,1675,1710,1760,1505,2829041,4658089695,00,0.00,N,5,-95,
|
|
20210927,1770,1985,2180,1760,5186987,10376551945,00,0.00,N,5,-195,
|
|
20210923,1965,2005,2005,1925,1255844,2464816905,00,0.00,N,5,-70,
|
|
20210913,2035,2335,2340,1985,8393926,18000358805,00,0.00,N,5,-350,
|
|
20210906,2385,2075,2450,1910,22841071,50618268945,00,0.00,N,2,460,
|
|
20210830,1925,1856,2352,1800,32439401,68379958210,00,0.00,N,2,69,
|
|
20210823,1856,1681,1879,1630,4283784,7588543235,00,0.00,N,2,180,
|
|
20210817,1676,1672,2007,1529,17286247,31319713190,00,0.00,N,2,4,
|
|
20210809,1672,1902,1957,1589,4916328,8627251770,00,0.00,N,5,-266,
|
|
20210802,1938,1828,2131,1764,20319974,40090430950,00,0.00,N,2,87,
|
|
20210726,1851,1745,2297,1722,77802545,158630284220,00,0.00,N,2,92,
|
|
20210719,1759,1911,2016,1502,33600962,62053597075,00,0.00,N,5,-69,
|
|
20210712,1828,1837,1915,1732,7998757,14726317490,00,0.00,N,5,-51,
|