179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,568,574,602,551,176690,101217617,00,0.00,N,5,-13,
|
|
20241118,581,574,605,564,93500,54235662,00,0.00,N,2,10,
|
|
20241111,571,645,653,562,343033,200175582,00,0.00,N,5,-85,
|
|
20241104,656,673,675,627,69044,44770222,00,0.00,N,5,-5,
|
|
20241028,661,638,695,629,161549,105329062,00,0.00,N,2,22,
|
|
20241021,639,660,668,625,71141,45806797,00,0.00,N,5,-14,
|
|
20241014,653,658,680,644,130586,85726725,00,0.00,N,5,-7,
|
|
20241007,660,716,769,659,299173,211555535,00,0.00,N,5,-56,
|
|
20240930,716,684,738,679,56809,39299337,00,0.00,N,2,32,
|
|
20240923,684,710,765,672,568460,408314959,00,0.00,N,5,-25,
|
|
20240919,709,695,715,687,69382,48658138,00,0.00,N,2,8,
|
|
20240909,701,738,852,681,1569481,1194179610,00,0.00,N,5,-37,
|
|
20240902,738,680,753,656,869869,622401351,00,0.00,N,2,86,
|
|
20240826,652,687,699,650,372162,249007891,00,0.00,N,5,-34,
|
|
20240819,686,639,777,621,1858808,1334254652,00,0.00,N,2,47,
|
|
20240812,639,620,684,601,197260,124828467,00,0.00,N,2,24,
|
|
20240805,615,639,647,552,308486,185292202,00,0.00,N,5,-24,
|
|
20240729,639,705,713,639,275915,184050946,00,0.00,N,5,-15,
|
|
20240722,654,630,798,607,4728885,3467705104,00,0.00,N,2,24,
|
|
20240715,630,677,690,627,200079,130416121,00,0.00,N,5,-30,
|
|
20240708,660,675,730,653,755985,525804682,00,0.00,N,5,-15,
|
|
20240701,675,679,738,647,1633288,1134955195,00,0.00,N,2,16,
|
|
20240624,659,597,773,591,8110469,5742569849,00,0.00,N,2,50,
|
|
20240617,609,623,671,600,770611,488614023,00,0.00,N,5,-20,
|
|
20240610,629,580,727,550,5976091,4072444732,00,0.00,N,2,49,
|
|
20240603,580,552,583,541,125387,71376376,00,0.00,N,2,28,
|
|
20240527,552,565,581,542,312176,175914637,00,0.00,N,5,-19,
|
|
20240520,571,563,690,547,3011943,1875200855,00,0.00,N,2,8,
|
|
20240513,563,580,583,541,134045,76033748,00,0.00,N,5,-17,
|
|
20240507,580,565,581,550,114631,64789350,00,0.00,N,2,15,
|
|
20240429,565,538,570,538,124423,68890393,00,0.00,N,2,27,
|
|
20240422,538,546,583,531,111143,61336437,00,0.00,N,5,-8,
|
|
20240415,546,605,629,532,231174,128763179,00,0.00,N,5,-37,
|
|
20240408,583,611,613,562,255533,148600990,00,0.00,N,5,-26,
|
|
20240401,609,623,637,601,237441,145852216,00,0.00,N,5,-14,
|
|
20240325,623,625,647,611,162804,102132701,00,0.00,N,3,0,
|
|
20240318,623,663,665,600,336066,209987911,00,0.00,N,5,-40,
|
|
20240311,663,667,697,656,237733,159636498,00,0.00,N,5,-3,
|
|
20240304,666,681,690,662,179850,120525351,00,0.00,N,5,-15,
|
|
20240226,681,680,706,673,179591,122031285,00,0.00,N,2,1,
|
|
20240219,680,699,731,676,177894,123565914,00,0.00,N,5,-19,
|
|
20240213,699,696,712,664,125361,87080836,00,0.00,N,2,3,
|
|
20240205,696,694,710,670,89624,62096818,00,0.00,N,2,7,
|
|
20240129,689,670,717,659,218600,148282855,00,0.00,N,2,23,
|
|
20240122,666,700,759,662,325701,225089991,00,0.00,N,3,0,
|
|
20240115,666,681,700,648,291876,197238955,00,0.00,N,5,-30,
|
|
20240108,696,710,723,670,221527,154751039,00,0.00,N,5,-14,
|
|
20240102,710,739,763,690,227521,164051359,00,0.00,N,5,-29,
|
|
20231226,739,733,770,717,148769,108314843,00,0.00,N,2,2,
|
|
20231218,737,757,768,728,184304,137525070,00,0.00,N,5,-14,
|
|
20231211,751,776,812,741,202248,153800543,00,0.00,N,5,-23,
|
|
20231204,774,744,814,739,617115,482610184,00,0.00,N,2,30,
|
|
20231127,744,743,785,705,162832,120435680,00,0.00,N,2,3,
|
|
20231120,741,752,765,716,240884,177291485,00,0.00,N,2,15,
|
|
20231113,726,670,760,661,461606,331594010,00,0.00,N,2,56,
|
|
20231106,670,689,696,662,233574,158028584,00,0.00,N,5,-7,
|
|
20231030,677,667,699,655,149910,101031322,00,0.00,N,2,7,
|
|
20231023,670,670,708,650,263057,176966870,00,0.00,N,5,-19,
|
|
20231016,689,740,745,670,294478,202721834,00,0.00,N,5,-22,
|
|
20231010,711,707,781,698,437014,321430175,00,0.00,N,2,11,
|
|
20231004,700,709,729,680,213471,147526420,00,0.00,N,5,-9,
|
|
20230925,709,760,760,686,398951,288118034,00,0.00,N,5,-65,
|
|
20230918,774,816,890,732,756563,616924393,00,0.00,N,5,-42,
|
|
20230911,816,805,829,776,294274,234459203,00,0.00,N,2,11,
|
|
20230904,805,858,878,778,431122,360480664,00,0.00,N,5,-60,
|
|
20230828,865,890,898,845,353356,308336498,00,0.00,N,5,-25,
|
|
20230821,890,899,907,815,471503,407680695,00,0.00,N,5,-9,
|
|
20230814,899,976,999,865,1477839,1362228271,00,0.00,N,5,-77,
|
|
20230807,976,918,990,895,642739,606911421,00,0.00,N,2,48,
|
|
20230731,928,942,958,880,391782,360762570,00,0.00,N,5,-13,
|
|
20230724,941,917,969,855,767574,702137480,00,0.00,N,2,18,
|
|
20230717,923,890,997,800,1459496,1305498112,00,0.00,N,2,33,
|
|
20230710,890,871,933,852,607013,539312017,00,0.00,N,2,10,
|
|
20230703,880,891,1048,865,4798498,4736236950,00,0.00,N,5,-11,
|
|
20230626,891,860,1054,850,5105445,4980145250,00,0.00,N,2,30,
|
|
20230619,861,875,899,845,311321,271593028,00,0.00,N,5,-9,
|
|
20230612,870,883,935,842,719261,639940545,00,0.00,N,5,-13,
|
|
20230605,883,894,909,866,321404,284369899,00,0.00,N,5,-11,
|
|
20230530,894,849,915,819,1160499,1015866368,00,0.00,N,2,45,
|
|
20230522,849,870,886,810,1031604,874696302,00,0.00,N,5,-21,
|
|
20230515,870,819,1062,807,18670297,18728154654,00,0.00,N,2,53,
|
|
20230508,817,817,845,785,279406,229190561,00,0.00,N,3,0,
|
|
20230502,817,819,830,797,393901,319908205,00,0.00,N,5,-21,
|
|
20230424,838,794,860,766,610995,494654256,00,0.00,N,2,43,
|
|
20230417,795,838,838,790,574126,463155478,00,0.00,N,5,-23,
|
|
20230410,818,836,850,791,295737,242418391,00,0.00,N,5,-26,
|
|
20230403,844,824,890,785,560516,476571501,00,0.00,N,2,20,
|
|
20230327,824,769,850,750,459260,370493897,00,0.00,N,2,48,
|
|
20230320,776,760,777,710,294846,218965691,00,0.00,N,2,61,
|
|
20230313,715,755,773,651,603007,431327370,00,0.00,N,5,-70,
|
|
20230306,785,787,825,760,517952,408163368,00,0.00,N,5,-2,
|
|
20230227,787,780,802,758,266477,207275422,00,0.00,N,5,-4,
|
|
20230220,791,828,832,791,320711,259812549,00,0.00,N,5,-37,
|
|
20230213,828,818,855,799,410162,336640725,00,0.00,N,2,10,
|
|
20230206,818,857,869,812,403633,342307684,00,0.00,N,5,-50,
|
|
20230130,868,856,880,806,396219,332730011,00,0.00,N,2,20,
|
|
20230125,848,849,860,838,260908,220563660,00,0.00,N,5,-5,
|
|
20230116,853,879,880,831,641538,548112591,00,0.00,N,5,-26,
|
|
20230109,879,801,950,801,1768679,1539859146,00,0.00,N,2,79,
|
|
20230102,800,838,858,789,675944,547243639,00,0.00,N,5,-46,
|
|
20221226,846,912,912,781,1413138,1151221452,00,0.00,N,2,1,
|
|
20221219,845,970,1010,800,1659417,1504489010,00,0.00,N,5,-136,
|
|
20221212,981,1070,1140,947,2885456,2904382357,00,0.00,N,5,-59,
|
|
20221205,1040,1155,1160,908,4027654,4231343700,00,0.00,N,5,-115,
|
|
20221128,1155,1025,1350,963,20450148,24629781524,00,0.00,N,2,130,
|
|
20221121,1025,898,1150,894,11115479,11281403360,00,0.00,N,2,133,
|
|
20221114,892,950,1135,862,5102013,4995355938,00,0.00,N,5,-55,
|
|
20221107,947,956,980,927,532719,507652748,00,0.00,N,5,-18,
|
|
20221031,965,900,979,866,1036321,968966074,00,0.00,N,2,65,
|
|
20221024,900,816,910,816,1026532,887412901,00,0.00,N,2,85,
|
|
20221017,815,806,878,789,645814,542008256,00,0.00,N,2,9,
|
|
20221011,806,909,909,761,1657781,1373122472,00,0.00,N,5,-103,
|
|
20221004,909,843,970,836,7023658,6504315551,00,0.00,N,2,55,
|
|
20220926,854,677,980,677,27491069,24325348472,00,0.00,N,2,123,
|
|
20220919,731,800,800,710,520308,384458616,00,0.00,N,5,-43,
|
|
20220913,774,796,814,750,491131,385226199,00,0.00,N,5,-22,
|
|
20220905,796,856,876,784,654040,539241219,00,0.00,N,5,-84,
|
|
20220829,880,882,913,820,901830,786523984,00,0.00,N,5,-4,
|
|
20220822,884,917,921,802,847554,741621920,00,0.00,N,5,-33,
|
|
20220816,917,950,950,901,391323,360521138,00,0.00,N,5,-21,
|
|
20220808,938,1050,1050,911,1136286,1091048307,00,0.00,N,5,-50,
|
|
20220801,988,995,999,971,278226,273111048,00,0.00,N,2,7,
|
|
20220725,981,1015,1015,965,405461,397442417,00,0.00,N,5,-15,
|
|
20220718,996,1010,1030,981,399204,399582128,00,0.00,N,5,-14,
|
|
20220711,1010,1025,1035,942,360101,358599425,00,0.00,N,5,-15,
|
|
20220704,1025,953,1075,918,461701,463654005,00,0.00,N,2,68,
|
|
20220627,957,991,1030,953,448144,444340323,00,0.00,N,5,-29,
|
|
20220620,986,1110,1110,949,890049,897317877,00,0.00,N,5,-124,
|
|
20220613,1110,1200,1230,1025,1021158,1143713160,00,0.00,N,5,-130,
|
|
20220607,1240,1355,1360,1220,728426,933953810,00,0.00,N,5,-115,
|
|
20220530,1355,1325,1360,1310,651237,870010755,00,0.00,N,2,35,
|
|
20220523,1320,1420,1420,1285,1210606,1613300225,00,0.00,N,5,-80,
|
|
20220516,1400,1470,1535,1400,912373,1332828210,00,0.00,N,5,-60,
|
|
20220509,1460,1460,1515,1365,1117590,1608961750,00,0.00,N,5,-15,
|
|
20220502,1475,1515,1605,1440,1661305,2539239185,00,0.00,N,5,-50,
|
|
20220425,1525,1465,1585,1400,3177807,4788543570,00,0.00,N,2,25,
|
|
20220418,1500,1475,1545,1430,2041100,3048551630,00,0.00,N,2,25,
|
|
20220411,1475,1590,1590,1370,4194642,6092932265,00,0.00,N,5,-115,
|
|
20220404,1590,1705,1750,1530,9660898,15880367875,00,0.00,N,5,-150,
|
|
20220328,1740,1525,1770,1490,10787112,17697094590,00,0.00,N,2,225,
|
|
20220321,1515,2025,2045,1515,36376899,64623669885,00,0.00,N,5,-530,
|
|
20220314,2045,963,2045,963,65700002,117512637037,00,0.00,N,2,1080,
|
|
20220307,965,1025,1025,941,208267,202823562,00,0.00,N,5,-70,
|
|
20220228,1035,977,1045,972,327584,329203838,00,0.00,N,2,58,
|
|
20220221,977,1020,1025,940,338283,327830349,00,0.00,N,5,-7,
|
|
20220214,984,950,1005,906,482842,460040590,00,0.00,N,2,9,
|
|
20220207,975,983,1015,960,352399,346035719,00,0.00,N,5,-8,
|
|
20220203,983,975,985,940,207682,200816677,00,0.00,N,2,63,
|
|
20220124,920,992,1005,894,879696,826229725,00,0.00,N,5,-95,
|
|
20220117,1015,1095,1095,1015,759031,796170935,00,0.00,N,5,-95,
|
|
20220110,1110,1130,1140,1050,756504,823265040,00,0.00,N,5,-10,
|
|
20220103,1120,1130,1195,1095,1222366,1388851175,00,0.00,N,5,-20,
|
|
20211227,1140,1115,1175,1090,529705,593259010,00,0.00,N,2,25,
|
|
20211220,1115,1090,1185,1080,892028,1000987300,00,0.00,N,2,5,
|
|
20211213,1110,1305,1305,1090,2047029,2447822375,00,0.00,N,5,-50,
|
|
20211206,1160,1120,1230,1080,1548840,1775030260,00,0.00,N,2,40,
|
|
20211129,1120,1120,1150,1010,1389081,1519272595,00,0.00,N,5,-50,
|
|
20211122,1170,1235,1245,1145,1075717,1273330155,00,0.00,N,5,-65,
|
|
20211115,1235,1335,1345,1155,1651482,2055646825,00,0.00,N,5,-70,
|
|
20211108,1305,1340,1465,1200,1396796,1855566640,00,0.00,N,5,-70,
|
|
20211101,1375,1315,1535,1310,2877835,4136174960,00,0.00,N,2,50,
|
|
20211025,1325,1420,1505,1285,2645337,3702971860,00,0.00,N,5,-95,
|
|
20211018,1420,1590,1800,1410,8554332,13743520685,00,0.00,N,5,-190,
|
|
20211012,1610,1365,1655,1310,9288407,13977086845,00,0.00,N,2,245,
|
|
20211005,1365,1235,1365,1185,2287413,2968909280,00,0.00,N,2,110,
|
|
20210927,1255,1180,1395,1135,4357544,5720626535,00,0.00,N,2,75,
|
|
20210923,1180,1265,1270,1125,509654,608600685,00,0.00,N,5,-80,
|
|
20210913,1260,1360,1360,1225,1525755,1935869610,00,0.00,N,5,-100,
|
|
20210906,1360,1265,1425,1205,5290868,7054847715,00,0.00,N,2,95,
|
|
20210830,1265,1085,1300,1070,3917538,4764275465,00,0.00,N,2,150,
|
|
20210823,1115,1010,1175,1010,2847802,3189450880,00,0.00,N,2,95,
|
|
20210817,1020,1050,1150,997,1788466,1932898980,00,0.00,N,5,-30,
|
|
20210809,1050,1055,1170,950,2496575,2638322389,00,0.00,N,5,-5,
|
|
20210802,1055,1045,1090,1025,835438,876946040,00,0.00,N,2,10,
|
|
20210726,1045,1150,1315,1035,5963470,7015585380,00,0.00,N,5,-100,
|
|
20210719,1145,1190,1195,1120,944764,1079843875,00,0.00,N,5,-40,
|
|
20210712,1185,1200,1250,1160,1008562,1204344990,00,0.00,N,5,-25,
|