180 lines
10 KiB
CSV
180 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,597,685,730,555,5413935,3542070161,00,0.00,N,5,-80,
|
|
20241125,677,541,800,500,10713378,7852108784,00,0.00,N,2,138,
|
|
20241118,539,582,582,524,230769,127891247,00,0.00,N,5,-35,
|
|
20241111,574,704,730,537,700887,420980375,00,0.00,N,5,-130,
|
|
20241104,704,722,745,700,120871,87192087,00,0.00,N,5,-18,
|
|
20241028,722,726,750,721,64955,47632500,00,0.00,N,5,-4,
|
|
20241021,726,770,780,725,107697,80443760,00,0.00,N,5,-44,
|
|
20241014,770,737,778,733,159047,118943044,00,0.00,N,2,25,
|
|
20241007,745,784,800,739,246990,190225595,00,0.00,N,5,-39,
|
|
20240930,784,783,803,738,172379,132517626,00,0.00,N,2,1,
|
|
20240923,783,790,801,773,186102,146383733,00,0.00,N,5,-7,
|
|
20240919,790,799,815,781,97631,77342630,00,0.00,N,5,-8,
|
|
20240909,798,831,848,772,610729,491519781,00,0.00,N,5,-33,
|
|
20240902,831,911,1050,806,10737878,10425954175,00,0.00,N,5,-79,
|
|
20240826,910,861,1095,840,6661857,6823202916,00,0.00,N,2,40,
|
|
20240819,870,901,908,860,106856,94679990,00,0.00,N,5,-41,
|
|
20240812,911,870,940,870,140601,127336331,00,0.00,N,2,41,
|
|
20240805,870,903,1007,778,616739,553133000,00,0.00,N,5,-33,
|
|
20240729,903,913,949,885,140379,127780981,00,0.00,N,5,-19,
|
|
20240722,922,930,984,921,143270,135190054,00,0.00,N,5,-18,
|
|
20240715,940,994,994,932,321500,307615553,00,0.00,N,5,-46,
|
|
20240708,986,1010,1055,970,715416,709103978,00,0.00,N,5,-23,
|
|
20240701,1009,912,1280,888,12477113,13963096249,00,0.00,N,2,97,
|
|
20240624,912,928,975,880,237185,218005186,00,0.00,N,5,-26,
|
|
20240617,938,1015,1021,935,260092,254410178,00,0.00,N,5,-85,
|
|
20240610,1023,1106,1106,1008,207847,219516567,00,0.00,N,5,-89,
|
|
20240603,1112,1107,1218,1100,349624,407244643,00,0.00,N,5,-6,
|
|
20240527,1118,1111,1225,1094,341137,393792077,00,0.00,N,5,-7,
|
|
20240520,1125,1212,1280,1115,318739,376712071,00,0.00,N,5,-87,
|
|
20240513,1212,1233,1281,1201,453588,560983959,00,0.00,N,5,-21,
|
|
20240507,1233,1174,1378,1125,1975246,2519295819,00,0.00,N,2,58,
|
|
20240429,1175,1180,1244,1111,352090,413049209,00,0.00,N,5,-5,
|
|
20240422,1180,1065,1359,1051,2727527,3395321674,00,0.00,N,2,114,
|
|
20240415,1066,1270,1320,1063,939708,1119995038,00,0.00,N,5,-254,
|
|
20240408,1320,1214,1454,1165,1871422,2499042549,00,0.00,N,2,106,
|
|
20240401,1214,1175,1224,1072,625070,711639854,00,0.00,N,2,39,
|
|
20240325,1175,1241,1241,1166,232354,277462560,00,0.00,N,5,-66,
|
|
20240318,1241,1187,1250,1155,296995,357025314,00,0.00,N,2,44,
|
|
20240311,1197,1157,1219,1057,398422,457874622,00,0.00,N,2,52,
|
|
20240304,1145,1221,1245,1120,465216,540571222,00,0.00,N,5,-76,
|
|
20240226,1221,1265,1265,1201,285071,351703240,00,0.00,N,5,-44,
|
|
20240219,1265,1241,1298,1228,463604,583726351,00,0.00,N,2,23,
|
|
20240213,1242,1244,1277,1200,315407,393282989,00,0.00,N,5,-2,
|
|
20240205,1244,1243,1295,1242,416126,526448100,00,0.00,N,2,2,
|
|
20240129,1242,1360,1379,1198,925098,1170715731,00,0.00,N,5,-118,
|
|
20240122,1360,2140,2195,1300,10118365,18172375946,00,0.00,N,5,-330,
|
|
20240115,1690,1299,1690,1251,2183066,3551943468,00,0.00,N,2,391,
|
|
20240108,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
|
|
20240102,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
|
|
20231226,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
|
|
20231218,1299,1221,1299,1216,279585,348812093,00,0.00,N,2,83,
|
|
20231211,1216,1263,1264,1190,211624,259008384,00,0.00,N,5,-21,
|
|
20231204,1237,1341,1341,1161,320840,404802565,00,0.00,N,5,-104,
|
|
20231127,1341,1358,1378,1253,323902,425094536,00,0.00,N,2,34,
|
|
20231120,1307,1356,1441,1238,429991,577591422,00,0.00,N,5,-24,
|
|
20231113,1331,1165,1331,1133,550876,690550891,00,0.00,N,2,166,
|
|
20231106,1165,1127,1220,1120,362241,421557221,00,0.00,N,2,45,
|
|
20231030,1120,1221,1282,916,1122923,1191522404,00,0.00,N,5,-121,
|
|
20231023,1241,1175,1292,1160,238078,290612129,00,0.00,N,2,55,
|
|
20231016,1186,1291,1291,1138,315345,387333449,00,0.00,N,5,-109,
|
|
20231010,1295,1314,1323,1264,253662,326817740,00,0.00,N,5,-19,
|
|
20231004,1314,1307,1325,1258,121283,156699017,00,0.00,N,2,7,
|
|
20230925,1307,1318,1318,1274,133763,172297403,00,0.00,N,5,-11,
|
|
20230918,1318,1411,1453,1295,239930,320834738,00,0.00,N,5,-93,
|
|
20230911,1411,1373,1429,1289,382904,518620856,00,0.00,N,2,38,
|
|
20230904,1373,1433,1501,1367,457329,655543115,00,0.00,N,5,-54,
|
|
20230828,1427,1345,1453,1325,455139,635241078,00,0.00,N,2,84,
|
|
20230821,1343,1354,1407,1321,471997,646035879,00,0.00,N,5,-25,
|
|
20230814,1368,1357,1463,1313,549974,746308161,00,0.00,N,2,11,
|
|
20230807,1357,1297,1370,1271,287410,380177155,00,0.00,N,2,50,
|
|
20230731,1307,1290,1369,1273,353386,466226405,00,0.00,N,2,18,
|
|
20230724,1289,1323,1362,1225,943356,1214027787,00,0.00,N,5,-30,
|
|
20230717,1319,1449,1451,1258,1072200,1452184318,00,0.00,N,5,-122,
|
|
20230710,1441,1741,1744,1441,3215475,4984931256,00,0.00,N,5,-265,
|
|
20230703,1706,1292,2113,1234,17386560,32920621794,00,0.00,N,2,414,
|
|
20230626,1292,1313,1368,1264,255735,337981087,00,0.00,N,5,-21,
|
|
20230619,1313,1460,1493,1297,295110,406584796,00,0.00,N,5,-147,
|
|
20230612,1460,1502,1548,1383,398672,576204236,00,0.00,N,5,-42,
|
|
20230605,1502,1581,1581,1467,341632,518512838,00,0.00,N,5,-76,
|
|
20230530,1578,1590,1649,1562,172765,275367044,00,0.00,N,5,-10,
|
|
20230522,1588,1568,1649,1551,230374,367670230,00,0.00,N,2,20,
|
|
20230515,1568,1621,1649,1467,424853,665717037,00,0.00,N,5,-70,
|
|
20230508,1638,1725,1782,1607,315296,523151717,00,0.00,N,5,-85,
|
|
20230502,1723,1675,2015,1675,907668,1670853679,00,0.00,N,5,-5,
|
|
20230424,1728,1760,1782,1634,523980,890772837,00,0.00,N,5,-31,
|
|
20230417,1759,1745,1936,1673,1285488,2316373804,00,0.00,N,2,7,
|
|
20230410,1752,1968,2003,1730,1280546,2396915553,00,0.00,N,5,-199,
|
|
20230403,1951,2077,2100,1842,1652121,3269024953,00,0.00,N,5,-96,
|
|
20230327,2047,2034,2480,1879,8645449,19115899352,00,0.00,N,2,14,
|
|
20230320,2033,1760,2099,1646,11811168,22006076342,00,0.00,N,2,262,
|
|
20230313,1771,1203,1996,1124,10268755,18378699343,00,0.00,N,2,550,
|
|
20230306,1221,1307,1314,1214,536305,680744887,00,0.00,N,5,-86,
|
|
20230227,1307,1320,1329,1256,206289,268934666,00,0.00,N,5,-17,
|
|
20230220,1324,1408,1429,1324,420706,573447293,00,0.00,N,5,-83,
|
|
20230213,1407,1550,1568,1396,539386,797707256,00,0.00,N,5,-143,
|
|
20230206,1550,1450,1645,1450,1321622,2049688704,00,0.00,N,2,76,
|
|
20230130,1474,1515,1515,1453,339431,500360873,00,0.00,N,5,-16,
|
|
20230125,1490,1480,1528,1455,191568,283038250,00,0.00,N,2,24,
|
|
20230116,1466,1484,1533,1398,446072,651498360,00,0.00,N,5,-12,
|
|
20230109,1478,1337,1570,1331,2110195,3107357625,00,0.00,N,2,165,
|
|
20230102,1313,1307,1343,1192,465698,593131501,00,0.00,N,2,18,
|
|
20221226,1295,1307,1350,1234,500201,640936530,00,0.00,N,5,-12,
|
|
20221219,1307,1502,1515,1270,1002934,1394743175,00,0.00,N,5,-214,
|
|
20221212,1521,1527,1570,1502,420096,643106915,00,0.00,N,5,-6,
|
|
20221205,1527,1637,1643,1484,982664,1517071620,00,0.00,N,5,-116,
|
|
20221128,1643,1710,1710,1606,1158207,1934877350,00,0.00,N,5,-67,
|
|
20221121,1710,1906,2095,1655,4159570,7535756410,00,0.00,N,5,-153,
|
|
20221114,1863,1673,1881,1582,3060688,5320751135,00,0.00,N,2,171,
|
|
20221107,1692,1576,1832,1533,3527294,6004616655,00,0.00,N,2,104,
|
|
20221031,1588,1545,1624,1533,928009,1465731550,00,0.00,N,2,55,
|
|
20221024,1533,1545,1667,1521,1165291,1832379250,00,0.00,N,5,-6,
|
|
20221017,1539,1667,1747,1527,1430494,2355025780,00,0.00,N,5,-159,
|
|
20221011,1698,2150,2168,1612,3694769,6586114830,00,0.00,N,5,-507,
|
|
20221004,2205,2119,2578,2113,2825603,6433084395,00,0.00,N,2,171,
|
|
20220926,2034,4184,4954,2015,6230961,21183294705,00,0.00,N,5,-2040,
|
|
20220919,4074,3671,4154,3610,2322293,8877291750,00,0.00,N,2,531,
|
|
20220913,3543,3292,3891,3274,2765850,9935212450,00,0.00,N,2,410,
|
|
20220905,3133,2816,3604,2797,3487699,10856088930,00,0.00,N,2,342,
|
|
20220829,2791,2425,2846,2376,3918607,10232573155,00,0.00,N,2,299,
|
|
20220822,2492,2321,2541,2296,2597878,6328194080,00,0.00,N,2,147,
|
|
20220816,2345,2150,2388,2077,3138039,7172304430,00,0.00,N,2,183,
|
|
20220808,2162,2113,2242,2015,1888037,4063650620,00,0.00,N,2,30,
|
|
20220801,2132,1979,2162,1832,1778421,3611614420,00,0.00,N,2,159,
|
|
20220725,1973,1918,1991,1777,916572,1728061625,00,0.00,N,2,55,
|
|
20220718,1918,1851,2022,1832,885884,1679124550,00,0.00,N,2,55,
|
|
20220711,1863,1869,2015,1649,997660,1817122675,00,0.00,N,2,12,
|
|
20220704,1851,1869,1948,1722,760673,1361111715,00,0.00,N,5,-42,
|
|
20220627,1893,1655,2193,1631,5848001,11488096945,00,0.00,N,2,269,
|
|
20220620,1624,2034,2095,1533,2610109,4473214505,00,0.00,N,5,-410,
|
|
20220613,2034,2455,2498,1899,2584188,5607705565,00,0.00,N,5,-513,
|
|
20220607,2547,2981,3054,2480,1711498,4626040010,00,0.00,N,5,-403,
|
|
20220530,2950,2975,3262,2852,4772430,14428665695,00,0.00,N,5,-12,
|
|
20220523,2962,3903,3903,2846,6480503,21058371390,00,0.00,N,5,-941,
|
|
20220516,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220509,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220502,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220425,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220418,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220411,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220404,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220328,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220321,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220314,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220307,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220228,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220221,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220214,3903,3903,3903,3903,0,0,00,0.00,N,3,0,
|
|
20220207,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20220203,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20220124,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20220117,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20220110,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20220103,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211227,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211220,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211213,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211206,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211129,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211122,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211115,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211108,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211101,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211025,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211018,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211012,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20211005,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210927,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210923,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210913,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210906,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210830,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210823,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210817,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210809,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210802,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210726,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210719,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|
|
20210712,3194,3194,3194,3194,0,0,00,0.00,N,3,0,
|