189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,786,852,876,783,183077,151932150,00,0.00,N,5,-66,
|
|
20250131,852,862,862,850,29996,25639809,00,0.00,N,5,-10,
|
|
20250120,862,1007,1007,857,462257,423454701,00,0.00,N,5,-94,
|
|
20250113,956,956,1126,904,2001832,2051269996,00,0.00,N,2,1,
|
|
20250106,955,931,996,931,92943,88202898,00,0.00,N,2,24,
|
|
20241230,931,912,970,869,162150,150772422,00,0.00,N,2,14,
|
|
20241223,917,931,988,867,475554,434856554,00,0.00,N,5,-14,
|
|
20241216,931,988,1031,910,560078,534538959,00,0.00,N,5,-57,
|
|
20241209,988,988,988,988,0,0,00,0.00,N,3,0,
|
|
20241202,988,988,988,988,0,0,00,0.00,N,3,0,
|
|
20241125,988,988,988,988,0,0,00,0.00,N,3,0,
|
|
20241118,988,988,1095,934,568824,569810727,00,0.00,N,3,0,
|
|
20241111,988,1139,1175,925,648859,667606996,00,0.00,N,5,-142,
|
|
20241104,1130,1219,1264,1086,632798,722662702,00,0.00,N,5,-89,
|
|
20241028,1219,1148,1299,1130,381097,462497722,00,0.00,N,2,53,
|
|
20241021,1166,1246,1353,1103,778455,969740986,00,0.00,N,5,-98,
|
|
20241014,1264,1335,1388,1246,303057,393532538,00,0.00,N,5,-71,
|
|
20241007,1335,1424,1477,1317,381442,527298460,00,0.00,N,5,-80,
|
|
20240930,1415,1513,1557,1362,984934,1422856676,00,0.00,N,5,-623,
|
|
20240923,2038,2127,2225,1967,87373,180501253,00,0.00,N,5,-89,
|
|
20240919,2127,2154,2207,2101,34022,72485649,00,0.00,N,5,-18,
|
|
20240909,2145,2038,2626,2020,680521,1561493914,00,0.00,N,2,125,
|
|
20240902,2020,2243,2243,1967,77815,162899575,00,0.00,N,5,-187,
|
|
20240826,2207,2243,2563,2181,225034,525249137,00,0.00,N,5,-27,
|
|
20240819,2234,2261,2314,2154,120745,268269065,00,0.00,N,2,53,
|
|
20240812,2181,2715,2982,2145,460533,1108410598,00,0.00,N,5,-534,
|
|
20240805,2715,2724,2777,2492,141272,369102763,00,0.00,N,5,-27,
|
|
20240729,2742,2750,2804,2670,75238,205663305,00,0.00,N,5,-8,
|
|
20240722,2750,2804,2866,2724,82170,228903062,00,0.00,N,5,-125,
|
|
20240715,2875,3062,3089,2804,113550,336141406,00,0.00,N,5,-187,
|
|
20240708,3062,3151,3178,3026,95773,295545369,00,0.00,N,5,-89,
|
|
20240701,3151,3107,3204,3018,111017,342168301,00,0.00,N,2,27,
|
|
20240624,3124,3089,3196,2991,108829,336866982,00,0.00,N,2,35,
|
|
20240617,3089,3098,3124,2991,83131,253790185,00,0.00,N,5,-9,
|
|
20240610,3098,3124,3196,3018,104670,323682823,00,0.00,N,5,-44,
|
|
20240603,3142,3080,3383,3018,302300,968929158,00,0.00,N,2,62,
|
|
20240527,3080,3107,3178,3009,92689,286182226,00,0.00,N,5,-53,
|
|
20240520,3133,3178,3178,3044,100029,309223213,00,0.00,N,5,-45,
|
|
20240513,3178,3285,3294,3107,76082,242367653,00,0.00,N,5,-89,
|
|
20240507,3267,3035,3383,2991,372131,1200730225,00,0.00,N,2,276,
|
|
20240429,2991,2884,3026,2804,107578,315039342,00,0.00,N,2,143,
|
|
20240422,2848,2831,3026,2777,337654,976594460,00,0.00,N,2,17,
|
|
20240415,2831,2742,3115,2670,778689,2219898511,00,0.00,N,2,143,
|
|
20240408,2688,2733,2777,2635,34603,93043298,00,0.00,N,5,-45,
|
|
20240401,2733,2768,2848,2724,54111,150580654,00,0.00,N,5,-44,
|
|
20240325,2777,2857,2929,2742,111025,310756214,00,0.00,N,5,-54,
|
|
20240318,2831,2679,2893,2679,181345,508466071,00,0.00,N,2,125,
|
|
20240311,2706,2679,2759,2653,61593,165363739,00,0.00,N,2,9,
|
|
20240304,2697,2768,2777,2572,194239,521913145,00,0.00,N,5,-62,
|
|
20240226,2759,2875,2875,2742,96437,269667047,00,0.00,N,5,-63,
|
|
20240219,2822,2848,2911,2813,92862,264926132,00,0.00,N,5,-26,
|
|
20240213,2848,2902,2937,2813,118983,338790862,00,0.00,N,5,-54,
|
|
20240205,2902,2982,3018,2857,83679,245098914,00,0.00,N,5,-80,
|
|
20240129,2982,3178,3222,2884,229133,689196836,00,0.00,N,5,-214,
|
|
20240122,3196,3187,3383,3133,137119,442292072,00,0.00,N,5,-8,
|
|
20240115,3204,3231,3454,3160,458921,1511320138,00,0.00,N,5,-36,
|
|
20240108,3240,3240,3267,3196,69863,225481323,00,0.00,N,5,-18,
|
|
20240102,3258,3169,3516,3160,388656,1279211017,00,0.00,N,2,89,
|
|
20231226,3169,3196,3222,3151,53439,169780825,00,0.00,N,5,-27,
|
|
20231218,3196,3294,3320,3160,166563,536953174,00,0.00,N,5,-98,
|
|
20231211,3294,3276,3383,3249,114313,377285048,00,0.00,N,5,-44,
|
|
20231204,3338,3285,3391,3249,181875,604297882,00,0.00,N,3,0,
|
|
20231127,3338,3231,3400,3142,310281,1005152541,00,0.00,N,2,89,
|
|
20231120,3249,3213,3614,3115,754141,2525847074,00,0.00,N,3,0,
|
|
20231113,3249,3267,3418,3151,195858,638922459,00,0.00,N,3,0,
|
|
20231106,3249,3454,3516,3196,409889,1363587712,00,0.00,N,5,-205,
|
|
20231030,3454,3472,3703,3294,498617,1732895779,00,0.00,N,5,-53,
|
|
20231023,3507,3534,3685,3391,771630,2712946819,00,0.00,N,5,-54,
|
|
20231016,3561,4228,4228,3347,8487022,32746604640,00,0.00,N,2,303,
|
|
20231010,3258,3115,3489,3071,736706,2430298107,00,0.00,N,2,178,
|
|
20231004,3080,3098,3187,2955,137876,418059526,00,0.00,N,5,-80,
|
|
20230925,3160,3204,3240,3089,66087,207688217,00,0.00,N,5,-107,
|
|
20230918,3267,3383,4139,3089,3868316,14640516760,00,0.00,N,2,80,
|
|
20230911,3187,3329,3329,3062,94798,299225642,00,0.00,N,5,-98,
|
|
20230904,3285,3338,3400,3204,88632,292011233,00,0.00,N,3,0,
|
|
20230828,3285,3338,3383,3222,40667,134051780,00,0.00,N,2,27,
|
|
20230821,3258,3285,3489,3204,113550,372908692,00,0.00,N,5,-27,
|
|
20230814,3285,3472,3605,3213,91923,313963378,00,0.00,N,5,-195,
|
|
20230807,3480,3472,3561,3276,128423,442197939,00,0.00,N,2,8,
|
|
20230731,3472,3383,3614,3302,111490,387221337,00,0.00,N,2,134,
|
|
20230724,3338,3463,3463,3115,139845,456091982,00,0.00,N,5,-125,
|
|
20230717,3463,3676,3739,3427,193982,689558131,00,0.00,N,5,-231,
|
|
20230710,3694,3605,3783,3472,125741,451550563,00,0.00,N,2,124,
|
|
20230703,3570,3792,3854,3454,333167,1218994894,00,0.00,N,5,-222,
|
|
20230626,3792,3756,3952,3614,238509,897478936,00,0.00,N,2,36,
|
|
20230619,3756,3712,4148,3632,422365,1615029898,00,0.00,N,2,44,
|
|
20230612,3712,3828,3872,3605,100517,374269773,00,0.00,N,5,-116,
|
|
20230605,3828,3952,4006,3739,113592,439006762,00,0.00,N,5,-62,
|
|
20230530,3890,4077,4219,3739,239825,957383000,00,0.00,N,5,-178,
|
|
20230522,4068,4121,4139,3917,223241,896278559,00,0.00,N,2,62,
|
|
20230515,4006,3979,4211,3774,761824,3054196105,00,0.00,N,2,107,
|
|
20230508,3899,3641,4211,3525,896091,3458407797,00,0.00,N,2,258,
|
|
20230502,3641,3596,3676,3525,67020,243108208,00,0.00,N,2,80,
|
|
20230424,3561,3703,3828,3383,408015,1468462359,00,0.00,N,5,-187,
|
|
20230417,3748,4050,4086,3694,314864,1234005968,00,0.00,N,5,-302,
|
|
20230410,4050,4059,4451,3845,1239226,5149350369,00,0.00,N,5,-9,
|
|
20230403,4059,3792,4246,3596,1438839,5670501781,00,0.00,N,2,276,
|
|
20230327,3783,3587,3854,3507,1007465,3713777312,00,0.00,N,2,187,
|
|
20230320,3596,3124,4611,3098,8934857,34798063505,00,0.00,N,2,507,
|
|
20230313,3089,3044,3169,2937,120910,366912411,00,0.00,N,5,-26,
|
|
20230306,3115,3480,3480,3080,203022,658660615,00,0.00,N,5,-365,
|
|
20230227,3480,3445,3552,3329,94686,323027128,00,0.00,N,2,35,
|
|
20230220,3445,3525,3783,3427,126727,444578348,00,0.00,N,5,-116,
|
|
20230213,4108,4262,4313,4046,97946,404944209,00,0.00,N,5,-154,
|
|
20230206,4262,4375,4375,4221,53980,231556572,00,0.00,N,5,-82,
|
|
20230130,4344,4262,4457,4231,87001,378334180,00,0.00,N,2,93,
|
|
20230125,4251,4231,4344,4221,36170,153857736,00,0.00,N,2,41,
|
|
20230116,4210,4364,4375,4108,46035,195963490,00,0.00,N,5,-103,
|
|
20230109,420,396,427,392,735069,299909560,00,0.00,N,2,30,
|
|
20230102,390,420,420,382,1355792,533514726,00,0.00,N,5,-21,
|
|
20221226,411,426,449,407,940027,396429251,00,0.00,N,5,-19,
|
|
20221219,430,429,450,412,1158543,496633368,00,0.00,N,5,-3,
|
|
20221212,433,443,443,424,618684,268572764,00,0.00,N,5,-8,
|
|
20221205,441,444,451,425,728021,319207781,00,0.00,N,5,-2,
|
|
20221128,443,441,450,426,903959,397041975,00,0.00,N,2,1,
|
|
20221121,442,433,442,418,656666,283366309,00,0.00,N,2,10,
|
|
20221114,432,417,446,414,1511741,653190147,00,0.00,N,2,14,
|
|
20221107,418,409,440,405,1236520,516085224,00,0.00,N,2,12,
|
|
20221031,406,415,428,401,642443,266425100,00,0.00,N,5,-8,
|
|
20221024,414,428,430,411,908641,384282890,00,0.00,N,5,-7,
|
|
20221017,421,395,460,389,3567887,1501931250,00,0.00,N,2,23,
|
|
20221011,398,411,420,389,737394,295176843,00,0.00,N,5,-19,
|
|
20221004,417,408,426,401,803079,331541069,00,0.00,N,2,11,
|
|
20220926,406,458,458,395,1556085,649666180,00,0.00,N,5,-59,
|
|
20220919,465,483,483,450,1270458,591746027,00,0.00,N,5,-15,
|
|
20220913,480,492,502,480,834488,409097944,00,0.00,N,5,-12,
|
|
20220905,492,520,522,486,1978278,992166626,00,0.00,N,5,-28,
|
|
20220829,520,521,545,514,2527951,1342420466,00,0.00,N,5,-16,
|
|
20220822,536,534,590,520,18399260,10148463070,00,0.00,N,2,3,
|
|
20220816,533,509,639,498,39416890,22743196944,00,0.00,N,2,28,
|
|
20220808,505,504,519,497,794038,401268488,00,0.00,N,5,-2,
|
|
20220801,507,502,511,493,946456,474101678,00,0.00,N,2,3,
|
|
20220725,504,507,509,494,846933,424076496,00,0.00,N,2,1,
|
|
20220718,503,498,520,486,1079543,543131956,00,0.00,N,2,9,
|
|
20220711,494,510,516,486,1416344,705622669,00,0.00,N,5,-6,
|
|
20220704,500,494,504,469,1119930,545785511,00,0.00,N,2,6,
|
|
20220627,494,525,540,481,2569373,1316786508,00,0.00,N,5,-18,
|
|
20220620,512,592,600,495,3538021,1887663043,00,0.00,N,5,-85,
|
|
20220613,597,622,628,563,4685626,2765126788,00,0.00,N,5,-35,
|
|
20220607,632,624,661,610,7824233,4991953957,00,0.00,N,2,17,
|
|
20220530,615,615,628,608,1939250,1201161008,00,0.00,N,2,4,
|
|
20220523,611,617,737,595,14569904,9598660363,00,0.00,N,2,11,
|
|
20220516,600,605,634,576,3721759,2248696553,00,0.00,N,3,0,
|
|
20220509,600,644,655,593,6164063,3823924131,00,0.00,N,5,-44,
|
|
20220502,644,709,731,638,15180675,10359824768,00,0.00,N,5,-78,
|
|
20220425,722,649,839,620,60097572,43306310916,00,0.00,N,2,74,
|
|
20220418,648,600,694,596,26152988,16727768301,00,0.00,N,2,52,
|
|
20220411,596,606,634,576,9416224,5677587451,00,0.00,N,5,-10,
|
|
20220404,606,590,652,580,19359052,11921969611,00,0.00,N,2,16,
|
|
20220328,590,579,599,559,9556905,5506085323,00,0.00,N,2,6,
|
|
20220321,584,586,657,561,31135738,18752275606,00,0.00,N,2,1,
|
|
20220314,583,565,588,543,11665475,6583913675,00,0.00,N,2,18,
|
|
20220307,565,648,730,552,59826914,39062499637,00,0.00,N,5,-67,
|
|
20220228,632,816,850,613,87504097,60428229993,00,0.00,N,5,-180,
|
|
20220221,812,527,913,510,108397629,87576566299,00,0.00,N,2,285,
|
|
20220214,527,523,554,516,1428300,759522072,00,0.00,N,5,-4,
|
|
20220207,531,515,559,510,2977348,1605791000,00,0.00,N,2,17,
|
|
20220203,514,500,541,500,1285505,660694762,00,0.00,N,2,17,
|
|
20220124,497,508,516,471,2025634,999428686,00,0.00,N,5,-14,
|
|
20220117,511,531,553,493,3617972,1875287433,00,0.00,N,5,-10,
|
|
20220110,521,516,536,510,887957,458985299,00,0.00,N,2,7,
|
|
20220103,514,509,536,506,1842894,953777198,00,0.00,N,2,5,
|
|
20211227,509,505,518,498,939293,474901200,00,0.00,N,2,4,
|
|
20211220,505,508,540,500,2288621,1176445126,00,0.00,N,5,-2,
|
|
20211213,507,560,567,507,2449194,1306487566,00,0.00,N,5,-53,
|
|
20211206,560,567,588,553,1289353,726984336,00,0.00,N,5,-6,
|
|
20211129,566,590,619,544,3215597,1843617497,00,0.00,N,5,-43,
|
|
20211122,609,624,624,582,2913537,1747482218,00,0.00,N,5,-15,
|
|
20211115,624,593,649,576,7535780,4638840979,00,0.00,N,2,33,
|
|
20211108,591,614,614,566,3048739,1791252479,00,0.00,N,5,-27,
|
|
20211101,618,615,673,613,4469523,2854696027,00,0.00,N,5,-1,
|
|
20211025,619,640,640,615,1580701,987453223,00,0.00,N,5,-21,
|
|
20211018,640,610,649,605,3364185,2111650156,00,0.00,N,2,31,
|
|
20211012,609,598,657,585,5160922,3156577881,00,0.00,N,2,19,
|
|
20211005,590,586,616,555,3057111,1792633205,00,0.00,N,2,4,
|
|
20210927,586,570,731,559,41227191,26816344778,00,0.00,N,2,16,
|
|
20210923,570,563,573,557,453455,255821462,00,0.00,N,5,-4,
|
|
20210913,574,595,595,564,985744,568874384,00,0.00,N,5,-21,
|
|
20210906,595,628,650,594,4035781,2494920565,00,0.00,N,5,-33,
|
|
20210830,628,599,720,573,7408863,4753406574,00,0.00,N,2,29,
|
|
20210823,599,554,603,550,1132806,650047826,00,0.00,N,2,45,
|
|
20210817,554,610,614,530,1815374,1059704250,00,0.00,N,5,-60,
|
|
20210809,614,672,672,603,1844172,1173300914,00,0.00,N,5,-58,
|
|
20210802,672,633,734,617,13706017,9508243279,00,0.00,N,2,32,
|
|
20210726,640,667,667,619,2263310,1441012576,00,0.00,N,5,-26,
|
|
20210719,666,699,712,658,2560738,1742714821,00,0.00,N,5,-35,
|
|
20210712,701,783,798,680,17171860,12569223527,00,0.00,N,5,-62,
|