192 lines
10 KiB
CSV
192 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,679,692,698,557,3709,2258930,00,0.00,N,2,25,
|
|
20250217,654,681,789,540,6107,3314861,00,0.00,N,2,61,
|
|
20250210,593,795,795,583,21252,12657426,00,0.00,N,5,-137,
|
|
20250203,730,794,799,603,5256,3287920,00,0.00,N,2,21,
|
|
20250131,709,700,709,648,1045,684149,00,0.00,N,2,76,
|
|
20250120,633,679,679,570,22315,12952234,00,0.00,N,5,-6,
|
|
20250113,639,803,804,590,14296,8933423,00,0.00,N,5,-80,
|
|
20250106,719,728,829,610,19489,12933288,00,0.00,N,2,5,
|
|
20241230,714,907,907,643,14111,10388229,00,0.00,N,5,-76,
|
|
20241223,790,779,900,630,1394,988424,00,0.00,N,2,11,
|
|
20241216,779,719,800,562,3233,1906677,00,0.00,N,2,120,
|
|
20241209,659,635,699,526,13516,7425216,00,0.00,N,3,0,
|
|
20241202,659,799,799,560,23331,15055960,00,0.00,N,5,-111,
|
|
20241125,770,759,820,546,5248,3377462,00,0.00,N,2,30,
|
|
20241118,740,749,767,560,23691,15708009,00,0.00,N,2,80,
|
|
20241111,660,568,729,479,16936,10314839,00,0.00,N,2,87,
|
|
20241104,573,505,580,462,31762,16402826,00,0.00,N,2,64,
|
|
20241028,509,454,515,440,7005,3291352,00,0.00,N,2,55,
|
|
20241021,454,480,480,430,9483,4329438,00,0.00,N,2,5,
|
|
20241014,449,420,458,409,39125,17363660,00,0.00,N,2,32,
|
|
20241007,417,458,499,379,5996,2329239,00,0.00,N,2,2,
|
|
20240930,415,448,488,382,15348,5941321,00,0.00,N,5,-24,
|
|
20240923,439,490,497,373,14375,5847675,00,0.00,N,5,-16,
|
|
20240919,455,460,497,387,17,7480,00,0.00,N,2,23,
|
|
20240909,432,459,498,401,15026,6552825,00,0.00,N,5,-12,
|
|
20240902,444,455,465,400,17784,7175625,00,0.00,N,5,-10,
|
|
20240826,454,445,460,440,2944,1308397,00,0.00,N,2,12,
|
|
20240819,442,454,454,420,1300,579676,00,0.00,N,5,-12,
|
|
20240812,454,398,460,398,11119,5034448,00,0.00,N,2,14,
|
|
20240805,440,377,499,377,22487,9577534,00,0.00,N,5,-3,
|
|
20240729,443,435,460,375,96,42433,00,0.00,N,5,-27,
|
|
20240722,470,449,488,379,1822,807789,00,0.00,N,2,26,
|
|
20240715,444,429,473,360,475,195660,00,0.00,N,2,15,
|
|
20240708,429,428,460,380,2296,913005,00,0.00,N,2,1,
|
|
20240701,428,463,463,365,13952,5555655,00,0.00,N,5,-2,
|
|
20240624,430,459,477,336,2722,1202896,00,0.00,N,5,-14,
|
|
20240617,444,479,479,396,267,115012,00,0.00,N,5,-13,
|
|
20240610,457,410,480,400,21003,8618116,00,0.00,N,5,-12,
|
|
20240603,469,481,481,410,2723,1171461,00,0.00,N,5,-12,
|
|
20240527,481,455,570,451,24338,12066245,00,0.00,N,2,26,
|
|
20240520,455,529,529,443,15510,7281456,00,0.00,N,5,-78,
|
|
20240513,533,441,549,434,10206,4494628,00,0.00,N,2,23,
|
|
20240507,510,510,550,500,2651,1334568,00,0.00,N,2,5,
|
|
20240429,505,430,510,430,16258,7982082,00,0.00,N,2,9,
|
|
20240422,496,427,545,427,8072,3939599,00,0.00,N,2,69,
|
|
20240415,427,408,447,400,8212,3327463,00,0.00,N,2,37,
|
|
20240408,390,461,461,370,27024,10483485,00,0.00,N,5,-29,
|
|
20240401,419,560,600,357,120120,53007753,00,0.00,N,5,-141,
|
|
20240325,560,518,599,485,8159,4218927,00,0.00,N,2,13,
|
|
20240318,547,539,618,445,106629,53243683,00,0.00,N,2,4,
|
|
20240311,543,590,598,436,1717,920628,00,0.00,N,2,6,
|
|
20240304,537,544,735,470,4282,2235346,00,0.00,N,5,-103,
|
|
20240226,640,520,644,491,142304,70260731,00,0.00,N,2,55,
|
|
20240219,585,517,619,481,24041,12333309,00,0.00,N,2,66,
|
|
20240213,519,560,560,447,34864,16926845,00,0.00,N,5,-88,
|
|
20240205,607,502,637,475,66497,33544287,00,0.00,N,2,45,
|
|
20240129,562,569,581,485,55362,28923646,00,0.00,N,5,-6,
|
|
20240122,568,525,658,451,2346,1214808,00,0.00,N,5,-49,
|
|
20240115,617,511,621,486,13292,6690641,00,0.00,N,2,23,
|
|
20240108,594,575,676,493,16091,9050073,00,0.00,N,2,15,
|
|
20240102,579,444,609,444,30819,14356984,00,0.00,N,2,60,
|
|
20231226,519,550,610,519,6476,3551948,00,0.00,N,5,-50,
|
|
20231218,569,599,599,498,2967,1597567,00,0.00,N,2,30,
|
|
20231211,539,640,640,474,4172,1998401,00,0.00,N,5,-35,
|
|
20231204,574,565,647,451,987,530321,00,0.00,N,2,9,
|
|
20231127,565,716,716,525,689,399420,00,0.00,N,5,-58,
|
|
20231120,623,489,627,484,1582,790802,00,0.00,N,2,129,
|
|
20231113,494,515,584,421,18741,9032675,00,0.00,N,5,-105,
|
|
20231106,599,620,711,482,36753,19191891,00,0.00,N,5,-20,
|
|
20231030,619,527,620,457,7433,3857913,00,0.00,N,3,0,
|
|
20231023,619,529,733,528,2546,1484730,00,0.00,N,5,-3,
|
|
20231016,622,560,640,485,2752,1550770,00,0.00,N,2,52,
|
|
20231010,570,455,575,397,1335,707402,00,0.00,N,2,105,
|
|
20231004,465,440,465,435,299,133355,00,0.00,N,2,15,
|
|
20230925,450,402,529,391,324,136152,00,0.00,N,2,50,
|
|
20230918,400,400,470,335,26137,9546596,00,0.00,N,3,0,
|
|
20230911,400,499,499,399,5050,2022415,00,0.00,N,5,-45,
|
|
20230904,445,466,490,382,18401,7731714,00,0.00,N,5,-19,
|
|
20230828,464,497,585,412,32097,14769384,00,0.00,N,5,-34,
|
|
20230821,498,505,505,426,5850,2492322,00,0.00,N,5,-8,
|
|
20230814,506,509,509,432,6002,2657010,00,0.00,N,5,-3,
|
|
20230807,509,421,520,411,3885,1818513,00,0.00,N,2,16,
|
|
20230731,493,452,599,424,19543,8911826,00,0.00,N,5,-37,
|
|
20230724,530,520,600,451,40361,19891714,00,0.00,N,2,11,
|
|
20230717,519,551,552,481,3418,1691976,00,0.00,N,5,-31,
|
|
20230710,550,545,550,390,19706,9271696,00,0.00,N,2,3,
|
|
20230703,547,500,549,450,1271,607971,00,0.00,N,2,1,
|
|
20230626,546,480,550,405,883,414019,00,0.00,N,2,73,
|
|
20230619,473,555,555,403,988,419628,00,0.00,N,5,-84,
|
|
20230612,557,567,567,474,63,33648,00,0.00,N,5,-10,
|
|
20230605,567,578,579,491,194,101093,00,0.00,N,5,-18,
|
|
20230530,585,590,590,499,6728,3487707,00,0.00,N,5,-4,
|
|
20230522,589,598,599,506,15339,8022873,00,0.00,N,5,-35,
|
|
20230515,624,545,630,519,3023,1614573,00,0.00,N,2,84,
|
|
20230508,540,597,597,451,219,114020,00,0.00,N,5,-59,
|
|
20230502,599,601,601,566,34,20326,00,0.00,N,5,-2,
|
|
20230424,601,609,609,600,27,16316,00,0.00,N,5,-6,
|
|
20230417,607,638,638,468,2753,1474658,00,0.00,N,2,10,
|
|
20230410,597,650,650,528,190,107833,00,0.00,N,5,-24,
|
|
20230403,621,630,649,468,3320,1695801,00,0.00,N,2,71,
|
|
20230327,550,639,639,500,4721,2521899,00,0.00,N,5,-58,
|
|
20230320,608,640,649,540,30127,19133080,00,0.00,N,5,-34,
|
|
20230313,642,640,649,550,1653,923176,00,0.00,N,2,43,
|
|
20230306,599,649,650,553,2813,1581453,00,0.00,N,5,-51,
|
|
20230227,650,610,660,610,469,298585,00,0.00,N,2,31,
|
|
20230220,619,649,649,600,1591,995909,00,0.00,N,2,19,
|
|
20230213,600,625,686,582,2390,1456976,00,0.00,N,5,-96,
|
|
20230206,696,689,699,610,2661,1644153,00,0.00,N,2,96,
|
|
20230130,600,650,700,600,2048,1267180,00,0.00,N,5,-99,
|
|
20230125,699,697,700,675,63,43644,00,0.00,N,3,0,
|
|
20230116,699,700,700,541,1408,839724,00,0.00,N,2,50,
|
|
20230109,649,769,769,600,4096,2526770,00,0.00,N,5,-51,
|
|
20230102,700,650,720,533,6164,3795967,00,0.00,N,2,3,
|
|
20221226,697,737,737,612,5139,3187924,00,0.00,N,5,-42,
|
|
20221219,739,739,739,625,2982,1873942,00,0.00,N,2,10,
|
|
20221212,729,681,756,640,5934,3989373,00,0.00,N,5,-28,
|
|
20221205,757,650,800,612,5290,3642101,00,0.00,N,2,107,
|
|
20221128,650,717,739,636,3857,2567057,00,0.00,N,5,-90,
|
|
20221121,740,680,790,679,2033,1578660,00,0.00,N,2,61,
|
|
20221114,679,740,839,620,5839,3699851,00,0.00,N,5,-11,
|
|
20221107,690,739,739,630,272,179749,00,0.00,N,5,-44,
|
|
20221031,734,729,739,729,134,98185,00,0.00,N,2,2,
|
|
20221024,732,724,739,719,107,78428,00,0.00,N,5,-7,
|
|
20221017,739,640,740,545,8116,4755631,00,0.00,N,2,109,
|
|
20221011,630,707,707,540,1343,738746,00,0.00,N,5,-51,
|
|
20221004,681,723,727,620,2319,1480857,00,0.00,N,5,-46,
|
|
20220926,727,729,746,600,4337,2692598,00,0.00,N,2,52,
|
|
20220919,675,699,768,615,19265,13493153,00,0.00,N,5,-53,
|
|
20220913,728,700,769,611,272,188187,00,0.00,N,2,19,
|
|
20220905,709,781,781,665,2305,1566484,00,0.00,N,5,-72,
|
|
20220829,781,780,790,665,17283,12866184,00,0.00,N,2,14,
|
|
20220822,767,773,789,621,3730,2525822,00,0.00,N,5,-10,
|
|
20220816,777,773,788,640,3864,2558958,00,0.00,N,2,93,
|
|
20220808,684,760,783,610,6355,4212695,00,0.00,N,5,-101,
|
|
20220801,785,794,794,638,37529,24887064,00,0.00,N,5,-2,
|
|
20220725,787,774,840,675,17679,12573121,00,0.00,N,2,10,
|
|
20220718,777,889,889,710,13098,9865181,00,0.00,N,5,-2,
|
|
20220711,779,800,845,685,7970,5839265,00,0.00,N,5,-20,
|
|
20220704,799,879,879,707,1095,866941,00,0.00,N,2,10,
|
|
20220627,789,886,886,700,4610,3475565,00,0.00,N,5,-9,
|
|
20220620,798,716,889,716,32158,24669412,00,0.00,N,2,58,
|
|
20220613,740,770,886,731,5399,4130268,00,0.00,N,5,-146,
|
|
20220607,886,888,899,761,3312,2928789,00,0.00,N,2,5,
|
|
20220530,881,710,930,710,12602,10534126,00,0.00,N,2,71,
|
|
20220523,810,849,850,731,24496,20463373,00,0.00,N,2,11,
|
|
20220516,799,816,827,730,2490,1877132,00,0.00,N,5,-18,
|
|
20220509,817,833,833,736,432,331828,00,0.00,N,2,17,
|
|
20220502,800,730,833,730,1224,942917,00,0.00,N,2,15,
|
|
20220425,785,829,848,720,4391,3373141,00,0.00,N,5,-9,
|
|
20220418,794,820,848,785,5640,4504933,00,0.00,N,2,9,
|
|
20220411,785,832,839,730,10686,8256067,00,0.00,N,2,49,
|
|
20220404,736,820,850,736,5528,4519771,00,0.00,N,5,-84,
|
|
20220328,820,890,890,730,6305,4799232,00,0.00,N,5,-49,
|
|
20220321,869,850,880,800,210,174392,00,0.00,N,2,44,
|
|
20220314,825,731,881,730,6615,5109626,00,0.00,N,2,25,
|
|
20220307,800,860,860,799,1922,1537543,00,0.00,N,5,-44,
|
|
20220228,844,900,900,761,3896,3176701,00,0.00,N,5,-25,
|
|
20220221,869,900,900,840,2636,2307079,00,0.00,N,2,19,
|
|
20220214,850,869,910,800,5747,4982091,00,0.00,N,5,-20,
|
|
20220207,870,896,900,759,2948,2404426,00,0.00,N,5,-5,
|
|
20220203,875,880,880,869,311,271203,00,0.00,N,5,-9,
|
|
20220124,884,900,900,850,734,653943,00,0.00,N,5,-1,
|
|
20220117,885,819,889,735,27445,21297833,00,0.00,N,2,66,
|
|
20220110,819,828,900,741,42068,32189787,00,0.00,N,5,-7,
|
|
20220103,826,850,950,725,36276,28230171,00,0.00,N,5,-34,
|
|
20211227,860,859,875,850,4052,3480671,00,0.00,N,2,3,
|
|
20211220,857,850,925,823,12128,10279122,00,0.00,N,5,-13,
|
|
20211213,870,828,928,820,8391,7258521,00,0.00,N,5,-29,
|
|
20211206,899,840,949,840,31640,27559527,00,0.00,N,2,32,
|
|
20211129,867,830,916,800,23031,18800333,00,0.00,N,2,28,
|
|
20211122,839,949,949,802,28912,24447088,00,0.00,N,5,-39,
|
|
20211115,878,977,979,845,185887,159530401,00,0.00,N,5,-37,
|
|
20211108,915,979,998,852,20694,18750575,00,0.00,N,5,-32,
|
|
20211101,947,977,977,850,16883,14957378,00,0.00,N,2,30,
|
|
20211025,917,980,980,860,11210,9919421,00,0.00,N,5,-13,
|
|
20211018,930,950,980,890,9616,8737637,00,0.00,N,2,16,
|
|
20211012,914,950,979,785,24520,21646991,00,0.00,N,5,-36,
|
|
20211005,950,989,989,850,21143,19236816,00,0.00,N,5,-4,
|
|
20210927,954,974,996,910,16678,15816911,00,0.00,N,5,-22,
|
|
20210923,976,978,978,931,29495,27882342,00,0.00,N,2,26,
|
|
20210913,950,950,1050,921,55570,52351495,00,0.00,N,5,-55,
|
|
20210906,1005,1015,1020,950,7285,7061653,00,0.00,N,5,-5,
|
|
20210830,1010,999,1015,920,9628,9687860,00,0.00,N,2,11,
|
|
20210823,999,1000,1020,933,15491,15320737,00,0.00,N,5,-1,
|
|
20210817,1000,1000,1045,920,11987,11789516,00,0.00,N,5,-25,
|
|
20210809,1025,1040,1050,957,9627,9549404,00,0.00,N,5,-25,
|
|
20210802,1050,970,1080,904,17349,16865465,00,0.00,N,2,80,
|
|
20210726,970,1005,1090,842,30150,28980795,00,0.00,N,5,-35,
|
|
20210719,1005,1080,1090,979,24740,25487754,00,0.00,N,5,-75,
|
|
20210712,1080,1035,1115,1000,82005,85685320,00,0.00,N,2,80,
|