179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,334,348,350,320,1049968,354082641,00,0.00,N,5,-14,
|
|
20241118,348,347,385,345,938711,336071569,00,0.00,N,5,-2,
|
|
20241111,350,368,369,338,875281,308964401,00,0.00,N,5,-18,
|
|
20241104,368,399,399,360,691400,259827320,00,0.00,N,5,-14,
|
|
20241028,382,363,405,363,650375,248684425,00,0.00,N,2,15,
|
|
20241021,367,395,398,362,663591,252362515,00,0.00,N,5,-28,
|
|
20241014,395,411,413,393,794189,318222762,00,0.00,N,5,-19,
|
|
20241007,414,408,420,403,583478,240409215,00,0.00,N,2,6,
|
|
20240930,408,398,479,397,3129436,1331605047,00,0.00,N,2,10,
|
|
20240923,398,390,409,380,832641,329870664,00,0.00,N,2,9,
|
|
20240919,389,391,393,378,347535,133863984,00,0.00,N,5,-1,
|
|
20240909,390,397,414,380,928939,369332119,00,0.00,N,5,-7,
|
|
20240902,397,406,408,389,646082,257392774,00,0.00,N,5,-9,
|
|
20240826,406,414,418,395,890148,359467621,00,0.00,N,5,-8,
|
|
20240819,414,429,439,411,789390,332207578,00,0.00,N,5,-14,
|
|
20240812,428,426,457,415,949903,408608329,00,0.00,N,5,-2,
|
|
20240805,430,448,448,391,1422095,602337970,00,0.00,N,5,-19,
|
|
20240729,449,452,494,433,1399302,645209036,00,0.00,N,5,-3,
|
|
20240722,452,465,471,430,1141819,520084231,00,0.00,N,5,-12,
|
|
20240715,464,462,480,459,1535804,717856444,00,0.00,N,2,2,
|
|
20240708,462,468,550,459,6365615,3207695343,00,0.00,N,5,-6,
|
|
20240701,468,478,502,442,3359536,1570962384,00,0.00,N,5,-14,
|
|
20240624,482,486,515,471,2893819,1406847816,00,0.00,N,5,-9,
|
|
20240617,491,512,586,472,16263788,8592721576,00,0.00,N,5,-32,
|
|
20240610,523,585,700,502,38881603,23759356172,00,0.00,N,5,-45,
|
|
20240603,568,605,650,471,100450823,60109515609,00,0.00,N,2,54,
|
|
20240527,514,386,514,364,18820606,9066049729,00,0.00,N,2,128,
|
|
20240520,386,405,411,367,1796193,700831603,00,0.00,N,5,-24,
|
|
20240513,410,415,419,405,1197458,492568472,00,0.00,N,5,-4,
|
|
20240507,414,422,436,407,1493663,628111881,00,0.00,N,5,-14,
|
|
20240429,428,436,455,426,1308604,571520325,00,0.00,N,5,-11,
|
|
20240422,439,447,455,431,1774833,780837890,00,0.00,N,5,-1,
|
|
20240415,440,471,476,438,2150552,981496158,00,0.00,N,5,-39,
|
|
20240408,479,474,540,447,6682987,3338881391,00,0.00,N,2,13,
|
|
20240401,466,501,576,450,14750228,7538830070,00,0.00,N,5,-24,
|
|
20240325,490,512,529,473,4511291,2264054135,00,0.00,N,5,-17,
|
|
20240318,507,514,620,498,17775316,9857314592,00,0.00,N,5,-11,
|
|
20240311,518,585,592,514,8806511,4790337735,00,0.00,N,5,-53,
|
|
20240304,571,585,692,527,58366247,37296005988,00,0.00,N,5,-19,
|
|
20240226,590,624,696,563,24543028,15421416676,00,0.00,N,5,-28,
|
|
20240219,618,768,848,602,75590011,53916851804,00,0.00,N,5,-167,
|
|
20240213,785,489,1043,467,173436157,139763265127,00,0.00,N,2,356,
|
|
20240205,429,361,429,320,11499487,4648615667,00,0.00,N,2,68,
|
|
20240129,361,398,399,354,890095,330867369,00,0.00,N,5,-31,
|
|
20240122,392,400,406,377,863069,337499960,00,0.00,N,5,-8,
|
|
20240115,400,408,409,395,493273,197417553,00,0.00,N,5,-8,
|
|
20240108,408,412,417,403,486519,199170391,00,0.00,N,5,-4,
|
|
20240102,412,412,421,405,491194,201248590,00,0.00,N,3,0,
|
|
20231226,412,426,426,401,412688,168310060,00,0.00,N,5,-14,
|
|
20231218,426,412,426,397,927814,377169897,00,0.00,N,2,15,
|
|
20231211,411,420,426,405,647975,269607865,00,0.00,N,5,-9,
|
|
20231204,420,423,432,404,797901,332495633,00,0.00,N,5,-4,
|
|
20231127,424,433,434,390,922623,381287773,00,0.00,N,5,-7,
|
|
20231120,431,444,448,426,991356,432490551,00,0.00,N,5,-13,
|
|
20231113,444,460,520,434,7598856,3695719272,00,0.00,N,5,-16,
|
|
20231106,460,460,480,445,1700707,786827105,00,0.00,N,5,-2,
|
|
20231030,462,500,518,428,4468798,2114003572,00,0.00,N,5,-39,
|
|
20231023,501,483,567,420,27561744,13771177448,00,0.00,N,2,129,
|
|
20231016,372,417,417,362,601087,234766385,00,0.00,N,5,-47,
|
|
20231010,419,447,447,374,1944518,793044048,00,0.00,N,5,-23,
|
|
20231004,442,472,473,436,521180,234624109,00,0.00,N,5,-30,
|
|
20230925,472,470,476,462,128946,60428604,00,0.00,N,2,2,
|
|
20230918,470,493,505,464,509429,245601295,00,0.00,N,5,-23,
|
|
20230911,493,534,591,470,1676728,868238871,00,0.00,N,5,-43,
|
|
20230904,536,518,557,506,912357,490574393,00,0.00,N,2,18,
|
|
20230828,518,495,650,495,6458006,3708639604,00,0.00,N,2,22,
|
|
20230821,496,493,529,455,1660587,807838396,00,0.00,N,2,3,
|
|
20230814,493,576,578,481,1308928,678581018,00,0.00,N,5,-83,
|
|
20230807,576,635,635,560,941629,552534865,00,0.00,N,5,-61,
|
|
20230731,637,521,720,517,8126955,5279817901,00,0.00,N,2,128,
|
|
20230724,509,640,679,458,2644866,1417567325,00,0.00,N,5,-121,
|
|
20230717,630,702,702,630,686109,460523899,00,0.00,N,5,-74,
|
|
20230710,704,672,714,663,652184,453672279,00,0.00,N,2,32,
|
|
20230703,672,704,711,657,704806,484890645,00,0.00,N,5,-29,
|
|
20230626,701,697,714,671,727006,505292583,00,0.00,N,3,0,
|
|
20230619,701,655,748,655,2376312,1670593786,00,0.00,N,2,46,
|
|
20230612,655,656,662,647,921195,604300038,00,0.00,N,5,-1,
|
|
20230605,656,658,667,650,771921,507316068,00,0.00,N,2,1,
|
|
20230530,655,640,667,640,910310,596474830,00,0.00,N,2,15,
|
|
20230522,640,645,654,638,878820,566809091,00,0.00,N,5,-3,
|
|
20230515,643,644,691,624,4385864,2863581166,00,0.00,N,5,-1,
|
|
20230508,644,638,659,630,864690,554335163,00,0.00,N,2,6,
|
|
20230502,638,632,647,628,393704,251282732,00,0.00,N,2,9,
|
|
20230424,629,670,673,623,1639140,1061383382,00,0.00,N,5,-41,
|
|
20230417,670,720,726,670,1770814,1229791937,00,0.00,N,5,-50,
|
|
20230410,720,728,730,692,1608513,1146409445,00,0.00,N,5,-7,
|
|
20230403,727,734,755,708,2044547,1495621849,00,0.00,N,5,-8,
|
|
20230327,735,688,867,660,12719849,9752791500,00,0.00,N,2,43,
|
|
20230320,692,699,707,663,630113,434838110,00,0.00,N,5,-7,
|
|
20230313,699,704,707,657,1573776,1079790218,00,0.00,N,5,-9,
|
|
20230306,708,737,737,704,594025,426401606,00,0.00,N,5,-20,
|
|
20230227,728,725,743,713,252476,184247392,00,0.00,N,5,-2,
|
|
20230220,730,760,766,730,509129,381560386,00,0.00,N,5,-33,
|
|
20230213,763,739,767,734,594040,445296924,00,0.00,N,2,20,
|
|
20230206,743,761,767,742,668920,504797062,00,0.00,N,5,-18,
|
|
20230130,761,737,773,720,745682,557596202,00,0.00,N,2,21,
|
|
20230125,740,725,741,725,256869,188109120,00,0.00,N,2,13,
|
|
20230116,727,726,730,720,401632,291507521,00,0.00,N,2,3,
|
|
20230109,724,715,734,711,767147,552236232,00,0.00,N,2,12,
|
|
20230102,712,701,724,687,541113,381449131,00,0.00,N,2,2,
|
|
20221226,710,731,745,702,484261,351078850,00,0.00,N,5,-34,
|
|
20221219,744,788,792,740,493929,377071422,00,0.00,N,5,-50,
|
|
20221212,794,810,811,788,567707,454486394,00,0.00,N,5,-11,
|
|
20221205,805,826,833,790,767465,618587157,00,0.00,N,5,-21,
|
|
20221128,826,849,857,815,996998,837439337,00,0.00,N,5,-23,
|
|
20221121,849,831,854,794,1374476,1126125356,00,0.00,N,2,18,
|
|
20221114,831,908,908,829,1131445,982753957,00,0.00,N,5,-55,
|
|
20221107,886,870,919,866,866126,769625030,00,0.00,N,2,16,
|
|
20221031,870,844,911,830,1546258,1351813934,00,0.00,N,2,44,
|
|
20221024,826,799,846,799,1210404,1001823044,00,0.00,N,2,34,
|
|
20221017,792,805,846,790,909610,739789158,00,0.00,N,5,-13,
|
|
20221011,805,860,860,757,1829269,1449154368,00,0.00,N,5,-56,
|
|
20221004,861,766,885,760,1248973,1035835780,00,0.00,N,2,109,
|
|
20220926,752,878,884,732,2529495,1998208642,00,0.00,N,5,-149,
|
|
20220919,901,994,998,877,1331973,1250830331,00,0.00,N,5,-98,
|
|
20220913,999,970,1060,954,2086205,2091606891,00,0.00,N,2,36,
|
|
20220905,963,988,988,949,583661,564472318,00,0.00,N,5,-25,
|
|
20220829,988,956,1010,950,1366560,1337909095,00,0.00,N,2,9,
|
|
20220822,979,950,1010,929,1423152,1385827878,00,0.00,N,2,29,
|
|
20220816,950,856,1100,846,6521090,6286559306,00,0.00,N,2,94,
|
|
20220808,856,857,861,833,574158,485783397,00,0.00,N,5,-1,
|
|
20220801,857,837,861,816,636463,534313260,00,0.00,N,2,21,
|
|
20220725,836,836,845,819,523538,433996651,00,0.00,N,5,-3,
|
|
20220718,839,800,857,800,642777,530528773,00,0.00,N,2,44,
|
|
20220711,795,840,848,787,681305,553486200,00,0.00,N,5,-42,
|
|
20220704,837,788,840,775,816625,659075981,00,0.00,N,2,56,
|
|
20220627,781,830,851,776,1876016,1514708384,00,0.00,N,5,-30,
|
|
20220620,811,1025,1030,778,4100068,3579680670,00,0.00,N,5,-214,
|
|
20220613,1025,1130,1135,991,3105735,3267048901,00,0.00,N,5,-130,
|
|
20220607,1155,1195,1195,1130,1716372,1986642030,00,0.00,N,5,-40,
|
|
20220530,1195,1135,1270,1135,5188852,6245151405,00,0.00,N,2,60,
|
|
20220523,1135,1135,1170,1115,3139229,3565936990,00,0.00,N,5,-15,
|
|
20220516,1150,1160,1195,1125,1677635,1940281395,00,0.00,N,3,0,
|
|
20220509,1150,1260,1260,1125,3351183,3934698955,00,0.00,N,5,-110,
|
|
20220502,1260,1270,1335,1250,1815246,2323582465,00,0.00,N,5,-20,
|
|
20220425,1280,1355,1390,1255,3857833,5068026355,00,0.00,N,5,-120,
|
|
20220418,1400,1605,1630,1360,8229034,12307497055,00,0.00,N,5,-230,
|
|
20220411,1630,1600,1720,1445,14951581,24090070880,00,0.00,N,2,40,
|
|
20220404,1590,1305,1630,1295,11018461,16301404855,00,0.00,N,2,300,
|
|
20220328,1290,1225,1310,1200,2559815,3195040310,00,0.00,N,2,70,
|
|
20220321,1220,1195,1275,1190,2547728,3116728005,00,0.00,N,2,30,
|
|
20220314,1190,1190,1210,1165,1968196,2339215125,00,0.00,N,5,-20,
|
|
20220307,1210,1155,1210,1120,1810311,2114274690,00,0.00,N,2,40,
|
|
20220228,1170,1125,1210,1115,3072738,3633471100,00,0.00,N,2,40,
|
|
20220221,1130,1420,1460,1125,19773092,26336948605,00,0.00,N,5,-295,
|
|
20220214,1425,1475,1690,1395,13980797,21142190620,00,0.00,N,5,-85,
|
|
20220207,1510,1360,1605,1355,11293722,16557728665,00,0.00,N,2,155,
|
|
20220203,1355,1315,1365,1295,1990239,2662338960,00,0.00,N,2,65,
|
|
20220124,1290,1230,1295,1135,2358801,2864229245,00,0.00,N,2,40,
|
|
20220117,1250,1285,1295,1205,913604,1140508035,00,0.00,N,5,-40,
|
|
20220110,1290,1305,1335,1280,1385136,1808025940,00,0.00,N,5,-5,
|
|
20220103,1295,1290,1320,1275,1968827,2545610830,00,0.00,N,2,15,
|
|
20211227,1280,1210,1345,1195,6056738,7807516280,00,0.00,N,2,70,
|
|
20211220,1210,1185,1210,1155,753984,893398870,00,0.00,N,2,20,
|
|
20211213,1190,1200,1250,1180,1201304,1456720640,00,0.00,N,5,-10,
|
|
20211206,1200,1165,1225,1150,914915,1091137145,00,0.00,N,2,25,
|
|
20211129,1175,1130,1180,1060,2033990,2271037055,00,0.00,N,2,5,
|
|
20211122,1170,1265,1320,1155,2717767,3378374020,00,0.00,N,5,-90,
|
|
20211115,1260,1190,1340,1175,4564547,5746481895,00,0.00,N,2,90,
|
|
20211108,1170,1145,1270,1090,3933690,4629222455,00,0.00,N,2,20,
|
|
20211101,1150,1255,1255,1115,1668923,1965902435,00,0.00,N,5,-110,
|
|
20211025,1260,1220,1265,1210,497032,618635070,00,0.00,N,2,35,
|
|
20211018,1225,1275,1280,1205,915403,1125389600,00,0.00,N,5,-45,
|
|
20211012,1270,1225,1280,1185,373000,456646920,00,0.00,N,2,40,
|
|
20211005,1230,1270,1270,1195,692446,847021755,00,0.00,N,5,-40,
|
|
20210927,1270,1375,1380,1260,981013,1292460285,00,0.00,N,5,-115,
|
|
20210923,1385,1380,1395,1360,230334,316555710,00,0.00,N,3,0,
|
|
20210913,1385,1455,1455,1385,738704,1043789780,00,0.00,N,5,-70,
|
|
20210906,1455,1470,1525,1415,1637020,2425523330,00,0.00,N,3,0,
|
|
20210830,1455,1445,1455,1395,969539,1375998415,00,0.00,N,2,20,
|
|
20210823,1435,1380,1465,1370,684271,968864730,00,0.00,N,2,60,
|
|
20210817,1375,1525,1565,1335,1734727,2492253520,00,0.00,N,5,-155,
|
|
20210809,1530,1615,1620,1500,1352312,2116525325,00,0.00,N,5,-90,
|
|
20210802,1620,1595,1665,1585,1300022,2108323345,00,0.00,N,2,10,
|
|
20210726,1610,1700,1700,1580,1469976,2402790355,00,0.00,N,5,-90,
|
|
20210719,1700,1725,1740,1650,2630812,4452215765,00,0.00,N,5,-25,
|
|
20210712,1725,1725,1765,1645,3264428,5575788155,00,0.00,N,5,-15,
|