202 lines
12 KiB
CSV
202 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,409,410,410,390,370253,147361440,00,0.00,N,5,-1,
|
|
20250428,410,421,421,410,270746,112234542,00,0.00,N,5,-11,
|
|
20250421,421,411,423,407,364638,150488794,00,0.00,N,2,10,
|
|
20250414,411,407,415,401,416352,170547472,00,0.00,N,2,4,
|
|
20250407,407,394,430,369,1092886,437493566,00,0.00,N,2,13,
|
|
20250331,394,383,402,371,434954,168577806,00,0.00,N,2,14,
|
|
20250324,380,382,402,380,375526,146554658,00,0.00,N,5,-2,
|
|
20250317,382,392,405,381,233602,91083208,00,0.00,N,5,-11,
|
|
20250310,393,409,409,383,386932,152188242,00,0.00,N,5,-16,
|
|
20250304,409,430,434,397,402686,166011087,00,0.00,N,5,-21,
|
|
20250224,430,433,440,419,361682,154985206,00,0.00,N,2,2,
|
|
20250217,428,436,441,427,430466,186025555,00,0.00,N,5,-7,
|
|
20250210,435,438,438,422,391431,168265626,00,0.00,N,5,-3,
|
|
20250203,438,442,449,433,402966,176790529,00,0.00,N,5,-8,
|
|
20250131,446,439,448,435,245394,108851896,00,0.00,N,2,7,
|
|
20250120,439,446,468,418,575016,249014097,00,0.00,N,5,-8,
|
|
20250113,447,452,452,429,372911,163202543,00,0.00,N,2,5,
|
|
20250106,442,430,446,423,324563,140198700,00,0.00,N,2,12,
|
|
20241230,430,413,432,400,155600,65114980,00,0.00,N,2,24,
|
|
20241223,406,444,452,394,452188,190435714,00,0.00,N,5,-38,
|
|
20241216,444,440,479,430,1267124,578400062,00,0.00,N,2,4,
|
|
20241209,440,377,443,343,1139502,448478926,00,0.00,N,2,63,
|
|
20241202,377,457,457,377,988634,414371197,00,0.00,N,5,-80,
|
|
20241125,457,437,470,430,476861,212079197,00,0.00,N,2,20,
|
|
20241118,437,433,444,426,225266,98488196,00,0.00,N,2,3,
|
|
20241111,434,466,475,424,584481,259979477,00,0.00,N,5,-32,
|
|
20241104,466,460,475,450,492741,226977304,00,0.00,N,2,6,
|
|
20241028,460,470,485,457,433104,203587846,00,0.00,N,5,-10,
|
|
20241021,470,500,506,468,348538,168647645,00,0.00,N,5,-29,
|
|
20241014,499,491,501,466,351326,171849629,00,0.00,N,2,8,
|
|
20241007,491,503,507,487,207238,102381222,00,0.00,N,5,-12,
|
|
20240930,503,510,510,488,318129,158254629,00,0.00,N,5,-7,
|
|
20240923,510,475,512,474,910808,446129739,00,0.00,N,2,30,
|
|
20240919,480,481,495,475,429127,208090937,00,0.00,N,5,-1,
|
|
20240909,481,479,489,470,367283,176139610,00,0.00,N,5,-9,
|
|
20240902,490,515,580,487,2255700,1190966010,00,0.00,N,5,-27,
|
|
20240826,517,497,521,481,362505,181013980,00,0.00,N,2,20,
|
|
20240819,497,516,538,484,893224,459821744,00,0.00,N,5,-19,
|
|
20240812,516,463,544,453,1342330,674277655,00,0.00,N,2,56,
|
|
20240805,460,465,525,422,3282803,1574216526,00,0.00,N,5,-5,
|
|
20240729,465,476,476,449,540208,249351449,00,0.00,N,5,-14,
|
|
20240722,479,505,511,455,460774,222484769,00,0.00,N,5,-32,
|
|
20240715,511,513,521,492,214210,108076999,00,0.00,N,5,-7,
|
|
20240708,518,543,543,500,377589,198939970,00,0.00,N,5,-2,
|
|
20240701,520,491,549,481,897007,465359083,00,0.00,N,2,29,
|
|
20240624,491,500,506,480,412749,202237615,00,0.00,N,5,-9,
|
|
20240617,500,529,534,489,711262,361682959,00,0.00,N,5,-29,
|
|
20240610,529,536,556,520,378336,203199079,00,0.00,N,5,-7,
|
|
20240603,536,535,554,533,284180,153448113,00,0.00,N,2,5,
|
|
20240527,531,533,549,530,512472,273668279,00,0.00,N,5,-2,
|
|
20240520,533,568,570,530,653157,357172949,00,0.00,N,5,-38,
|
|
20240513,571,573,590,565,266655,153387052,00,0.00,N,5,-1,
|
|
20240507,572,581,581,560,486615,276376145,00,0.00,N,5,-9,
|
|
20240429,581,581,585,567,250457,145046180,00,0.00,N,5,-1,
|
|
20240422,582,606,619,550,511997,307094196,00,0.00,N,5,-25,
|
|
20240415,607,605,622,600,409169,249730339,00,0.00,N,5,-3,
|
|
20240408,610,625,625,600,319394,195180014,00,0.00,N,5,-12,
|
|
20240401,622,634,641,621,230321,144949571,00,0.00,N,5,-9,
|
|
20240325,631,648,650,618,576933,364267522,00,0.00,N,5,-17,
|
|
20240318,648,634,656,619,661662,420947090,00,0.00,N,2,15,
|
|
20240311,633,641,655,625,367172,234728545,00,0.00,N,5,-11,
|
|
20240304,644,665,676,634,453698,295237285,00,0.00,N,5,-15,
|
|
20240226,659,681,691,658,394624,263155000,00,0.00,N,5,-22,
|
|
20240219,681,718,718,677,541031,374925890,00,0.00,N,5,-29,
|
|
20240213,710,680,720,660,589274,404021402,00,0.00,N,2,32,
|
|
20240205,678,674,691,660,280339,188051764,00,0.00,N,2,2,
|
|
20240129,676,703,719,659,686706,468393279,00,0.00,N,5,-27,
|
|
20240122,703,720,732,692,633385,446700035,00,0.00,N,5,-21,
|
|
20240115,724,700,742,681,1399842,997499053,00,0.00,N,2,25,
|
|
20240108,699,720,750,698,2336207,1681828720,00,0.00,N,5,-15,
|
|
20240102,714,666,848,644,24709625,18543084025,00,0.00,N,2,66,
|
|
20231226,648,649,699,600,1489110,970131136,00,0.00,N,2,1,
|
|
20231218,647,707,720,638,2126611,1433239052,00,0.00,N,5,-82,
|
|
20231211,729,685,760,670,4349311,3067507754,00,0.00,N,2,46,
|
|
20231204,683,692,735,654,3319838,2283290861,00,0.00,N,5,-7,
|
|
20231127,690,644,819,628,21726692,16507282101,00,0.00,N,2,49,
|
|
20231120,641,633,645,629,336932,215164531,00,0.00,N,2,8,
|
|
20231113,633,633,641,620,345953,218021965,00,0.00,N,2,1,
|
|
20231106,632,635,650,610,402453,255751514,00,0.00,N,5,-2,
|
|
20231030,634,612,650,607,393810,244071032,00,0.00,N,2,14,
|
|
20231023,620,626,749,610,1716487,1137878692,00,0.00,N,5,-13,
|
|
20231016,633,721,725,630,459000,308017185,00,0.00,N,5,-79,
|
|
20231010,712,680,716,663,606219,415952853,00,0.00,N,2,65,
|
|
20231004,647,720,720,635,481632,322101027,00,0.00,N,5,-73,
|
|
20230925,720,750,756,704,221467,159796874,00,0.00,N,5,-30,
|
|
20230918,750,780,810,742,968989,757854590,00,0.00,N,5,-20,
|
|
20230911,770,731,788,692,565056,427857959,00,0.00,N,2,39,
|
|
20230904,731,729,748,709,305160,222370639,00,0.00,N,2,2,
|
|
20230828,729,702,738,698,239821,173068555,00,0.00,N,2,31,
|
|
20230821,698,698,726,691,336423,236757896,00,0.00,N,5,-8,
|
|
20230814,706,725,743,674,464121,331604673,00,0.00,N,5,-22,
|
|
20230807,728,693,745,658,659083,462076059,00,0.00,N,2,35,
|
|
20230731,693,686,727,679,380392,264168975,00,0.00,N,2,11,
|
|
20230724,682,795,800,627,1904495,1320842655,00,0.00,N,5,-116,
|
|
20230717,798,829,859,789,1232540,1006993435,00,0.00,N,5,-30,
|
|
20230710,828,828,832,819,452474,373115298,00,0.00,N,5,-1,
|
|
20230703,829,864,950,820,970140,846327037,00,0.00,N,5,-25,
|
|
20230626,854,817,882,810,1251428,1070666133,00,0.00,N,2,34,
|
|
20230619,820,834,900,819,1577366,1331122281,00,0.00,N,5,-10,
|
|
20230612,830,832,841,820,477052,395597728,00,0.00,N,3,0,
|
|
20230605,830,827,835,820,438873,362697685,00,0.00,N,2,3,
|
|
20230530,827,829,837,815,458875,377844814,00,0.00,N,3,0,
|
|
20230522,827,839,855,825,406067,339908258,00,0.00,N,5,-11,
|
|
20230515,838,832,843,820,486565,402189649,00,0.00,N,2,6,
|
|
20230508,832,851,851,829,522391,436610979,00,0.00,N,5,-11,
|
|
20230502,843,841,852,830,346399,290780280,00,0.00,N,2,2,
|
|
20230424,841,848,932,831,1718152,1474519368,00,0.00,N,5,-7,
|
|
20230417,848,920,925,845,1459499,1286539000,00,0.00,N,5,-72,
|
|
20230410,920,981,981,905,843156,780757587,00,0.00,N,5,-42,
|
|
20230403,962,922,978,903,1058947,1006623206,00,0.00,N,2,52,
|
|
20230327,910,898,945,863,991767,907203025,00,0.00,N,2,13,
|
|
20230320,897,879,906,845,498248,443104672,00,0.00,N,2,20,
|
|
20230313,877,871,887,814,729251,621350432,00,0.00,N,5,-3,
|
|
20230306,880,933,933,866,961465,868922946,00,0.00,N,5,-50,
|
|
20230227,930,948,989,928,1015622,958933207,00,0.00,N,5,-18,
|
|
20230220,948,995,1008,946,1829468,1803654037,00,0.00,N,5,-48,
|
|
20230213,996,1053,1127,987,5207734,5492353600,00,0.00,N,5,-55,
|
|
20230206,1051,1101,1108,1035,1976173,2139079693,00,0.00,N,5,-45,
|
|
20230130,1096,1072,1119,1062,2893004,3144164437,00,0.00,N,2,24,
|
|
20230125,1072,1048,1076,1040,1595249,1691855158,00,0.00,N,2,27,
|
|
20230116,1045,1065,1115,1010,4255786,4525013580,00,0.00,N,5,-25,
|
|
20230109,1070,1060,1090,1015,3378200,3547178285,00,0.00,N,2,35,
|
|
20230102,1035,999,1035,951,3801189,3776167885,00,0.00,N,2,37,
|
|
20221226,998,1040,1130,997,7987708,8382564399,00,0.00,N,5,-42,
|
|
20221219,1040,1310,1325,1040,19539445,22742972230,00,0.00,N,5,-185,
|
|
20221212,1225,1285,1440,1180,76068959,99108990560,00,0.00,N,2,25,
|
|
20221205,1200,926,1200,915,29389743,34249014967,00,0.00,N,2,276,
|
|
20221128,924,927,974,910,1732291,1619254566,00,0.00,N,5,-2,
|
|
20221121,926,881,1020,856,4705752,4426448122,00,0.00,N,2,52,
|
|
20221114,874,860,886,850,569437,493430707,00,0.00,N,2,14,
|
|
20221107,860,826,875,818,470391,396666961,00,0.00,N,2,40,
|
|
20221031,820,823,829,808,483311,396174965,00,0.00,N,3,0,
|
|
20221024,820,830,883,802,803334,663698036,00,0.00,N,2,13,
|
|
20221017,807,793,854,785,424064,347731511,00,0.00,N,2,4,
|
|
20221011,803,839,840,789,513510,416150933,00,0.00,N,5,-54,
|
|
20221004,857,851,880,837,601328,514968751,00,0.00,N,2,17,
|
|
20220926,840,972,972,810,1750377,1541659283,00,0.00,N,5,-133,
|
|
20220919,973,1010,1190,973,5913689,6280361341,00,0.00,N,5,-42,
|
|
20220913,1015,1020,1120,1005,1271865,1346267745,00,0.00,N,3,0,
|
|
20220905,1015,1020,1030,1000,531747,538552735,00,0.00,N,5,-15,
|
|
20220829,1030,1035,1075,1020,543051,567509220,00,0.00,N,5,-45,
|
|
20220822,1075,1110,1110,1045,1016213,1090415690,00,0.00,N,5,-45,
|
|
20220816,1120,1155,1165,1100,634465,719528745,00,0.00,N,5,-45,
|
|
20220808,1165,1160,1185,1140,650441,751461100,00,0.00,N,3,0,
|
|
20220801,1165,1135,1205,1105,1264318,1473042750,00,0.00,N,2,30,
|
|
20220725,1135,1135,1175,1105,637921,724021470,00,0.00,N,3,0,
|
|
20220718,1135,1115,1170,1095,1100759,1245635415,00,0.00,N,2,20,
|
|
20220711,1115,1060,1165,1025,3849384,4270540065,00,0.00,N,2,60,
|
|
20220704,1055,1005,1080,993,733011,754726324,00,0.00,N,2,50,
|
|
20220627,1005,1055,1110,1000,894009,940530870,00,0.00,N,5,-50,
|
|
20220620,1055,1205,1210,993,2011251,2171828963,00,0.00,N,5,-135,
|
|
20220613,1190,1270,1280,1155,2127322,2594758490,00,0.00,N,5,-100,
|
|
20220607,1290,1335,1355,1280,945726,1235440730,00,0.00,N,5,-50,
|
|
20220530,1340,1355,1500,1295,4626600,6412129140,00,0.00,N,2,50,
|
|
20220523,1290,1320,1330,1265,963935,1245030675,00,0.00,N,5,-20,
|
|
20220516,1310,1290,1340,1245,1463542,1898079635,00,0.00,N,2,35,
|
|
20220509,1275,1355,1365,1250,2057012,2661159025,00,0.00,N,5,-90,
|
|
20220502,1365,1360,1410,1340,840573,1154990050,00,0.00,N,5,-15,
|
|
20220425,1380,1430,1430,1345,1925681,2657973910,00,0.00,N,5,-70,
|
|
20220418,1450,1465,1485,1410,1576873,2287956775,00,0.00,N,5,-15,
|
|
20220411,1465,1440,1520,1380,3109862,4517960085,00,0.00,N,2,25,
|
|
20220404,1440,1510,1560,1430,3248631,4895587640,00,0.00,N,5,-70,
|
|
20220328,1510,1500,1540,1460,2989034,4489510060,00,0.00,N,2,15,
|
|
20220321,1495,1525,1590,1470,10249050,15698485260,00,0.00,N,5,-40,
|
|
20220314,1535,1355,1715,1315,33036090,51420557540,00,0.00,N,2,185,
|
|
20220307,1350,1345,1365,1305,1062659,1421680670,00,0.00,N,5,-5,
|
|
20220228,1355,1325,1450,1320,2661520,3683925940,00,0.00,N,2,30,
|
|
20220221,1325,1375,1400,1290,1540402,2064534660,00,0.00,N,5,-70,
|
|
20220214,1395,1325,1425,1300,2986115,4067129505,00,0.00,N,2,30,
|
|
20220207,1365,1420,1455,1350,2122288,2982167780,00,0.00,N,5,-40,
|
|
20220203,1405,1340,1420,1340,1157436,1602326690,00,0.00,N,2,85,
|
|
20220124,1320,1435,1460,1265,5298334,7246655785,00,0.00,N,5,-145,
|
|
20220117,1465,1510,1530,1375,4357280,6295904505,00,0.00,N,5,-40,
|
|
20220110,1505,1610,1630,1445,7401628,11222649470,00,0.00,N,5,-110,
|
|
20220103,1615,1900,1955,1550,22892382,39541652215,00,0.00,N,5,-305,
|
|
20211227,1920,1640,1960,1540,49283874,87434412085,00,0.00,N,2,265,
|
|
20211220,1655,1435,2295,1360,123423460,228054852080,00,0.00,N,2,240,
|
|
20211213,1415,1450,1565,1375,7204247,10568163235,00,0.00,N,5,-20,
|
|
20211206,1435,1400,1455,1350,2453704,3449787830,00,0.00,N,2,35,
|
|
20211129,1400,1415,1470,1295,5555682,7728660080,00,0.00,N,5,-90,
|
|
20211122,1490,1590,1600,1490,6684482,10212762110,00,0.00,N,5,-90,
|
|
20211115,1580,1525,1670,1505,15228612,24251722895,00,0.00,N,2,55,
|
|
20211108,1525,1485,1760,1430,64461371,105217199130,00,0.00,N,2,40,
|
|
20211101,1485,1635,1665,1450,13672355,21207631500,00,0.00,N,5,-250,
|
|
20211025,1735,1480,1735,1455,15108278,24049152625,00,0.00,N,2,240,
|
|
20211018,1495,1500,1630,1450,14211813,21946146515,00,0.00,N,2,10,
|
|
20211012,1485,1550,1550,1450,7763764,11541913780,00,0.00,N,5,-35,
|
|
20211005,1520,1615,1755,1455,59445052,95280202120,00,0.00,N,5,-90,
|
|
20210927,1610,1390,1770,1335,84882089,134085387540,00,0.00,N,2,250,
|
|
20210923,1360,1265,1380,1265,3298128,4429569600,00,0.00,N,2,75,
|
|
20210913,1285,1310,1315,1255,1367939,1758240875,00,0.00,N,5,-20,
|
|
20210906,1305,1365,1375,1300,1143401,1521799420,00,0.00,N,5,-75,
|
|
20210830,1380,1335,1380,1310,1559953,2091785435,00,0.00,N,2,45,
|
|
20210823,1335,1280,1360,1260,1215169,1602437935,00,0.00,N,2,60,
|
|
20210817,1275,1415,1440,1270,2793487,3792815605,00,0.00,N,5,-150,
|
|
20210809,1425,1515,1790,1420,29436853,46803849575,00,0.00,N,5,-90,
|
|
20210802,1515,1420,1640,1400,11506570,17734709290,00,0.00,N,2,100,
|
|
20210726,1415,1445,1500,1410,2034183,2947268440,00,0.00,N,5,-30,
|
|
20210719,1445,1470,1480,1435,1371951,1991320300,00,0.00,N,5,-25,
|
|
20210712,1470,1470,1495,1455,1237069,1819575710,00,0.00,N,2,10,
|