178 lines
11 KiB
CSV
178 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,336,329,344,320,2239078,754068710,00,0.00,N,2,9,
|
|
20241111,327,350,353,308,4348023,1424075060,00,0.00,N,5,-24,
|
|
20241104,351,367,402,343,11480578,4250846465,00,0.00,N,5,-15,
|
|
20241028,366,329,370,329,3855447,1350585007,00,0.00,N,2,37,
|
|
20241021,329,342,347,329,2092209,704502921,00,0.00,N,5,-14,
|
|
20241014,343,351,358,340,2279453,793010271,00,0.00,N,5,-10,
|
|
20241007,353,363,368,351,1564476,557037673,00,0.00,N,5,-10,
|
|
20240930,363,373,377,336,1244636,452160541,00,0.00,N,5,-11,
|
|
20240923,374,372,379,363,3209086,1183624575,00,0.00,N,2,3,
|
|
20240919,371,356,383,355,5663256,2071522326,00,0.00,N,2,12,
|
|
20240909,359,344,416,339,21037613,8084044963,00,0.00,N,2,11,
|
|
20240902,348,367,377,340,4067658,1452134630,00,0.00,N,5,-18,
|
|
20240826,366,372,376,361,2891173,1060332541,00,0.00,N,5,-5,
|
|
20240819,371,404,404,368,9007985,3456878787,00,0.00,N,5,-28,
|
|
20240812,399,440,461,394,25154830,10491324316,00,0.00,N,5,-54,
|
|
20240805,453,411,534,300,127379390,58310372988,00,0.00,N,2,71,
|
|
20240729,382,386,390,381,2051295,791367954,00,0.00,N,5,-4,
|
|
20240722,386,390,399,383,3251492,1260958754,00,0.00,N,5,-3,
|
|
20240715,389,395,428,388,8440410,3379649596,00,0.00,N,5,-6,
|
|
20240708,395,389,401,388,2714827,1069877491,00,0.00,N,2,6,
|
|
20240701,389,388,401,387,2807745,1101921252,00,0.00,N,2,1,
|
|
20240624,388,398,399,388,2824698,1105564736,00,0.00,N,5,-12,
|
|
20240617,400,386,442,386,30584442,12883837820,00,0.00,N,2,7,
|
|
20240610,393,395,404,389,1658687,655871070,00,0.00,N,5,-5,
|
|
20240603,398,400,408,396,1290962,516485015,00,0.00,N,5,-4,
|
|
20240527,402,394,425,391,3041176,1227385246,00,0.00,N,2,8,
|
|
20240520,394,407,409,392,2397689,959804344,00,0.00,N,5,-17,
|
|
20240513,411,410,414,407,1230469,503683090,00,0.00,N,2,1,
|
|
20240507,410,408,413,404,1344327,548123449,00,0.00,N,2,5,
|
|
20240429,405,411,412,402,1301636,529570588,00,0.00,N,5,-5,
|
|
20240422,410,405,415,405,1207924,493845175,00,0.00,N,2,1,
|
|
20240415,409,411,427,396,3381895,1371296405,00,0.00,N,2,3,
|
|
20240408,406,415,416,400,1623758,661971633,00,0.00,N,5,-8,
|
|
20240401,414,435,438,411,2215211,937483682,00,0.00,N,5,-21,
|
|
20240325,435,429,457,427,4004625,1759239228,00,0.00,N,2,4,
|
|
20240318,431,430,439,426,2325476,1000534378,00,0.00,N,2,1,
|
|
20240311,430,450,463,426,7735374,3433337498,00,0.00,N,5,-18,
|
|
20240304,448,447,465,440,7720031,3466194894,00,0.00,N,5,-2,
|
|
20240226,450,433,494,433,18307259,8369874142,00,0.00,N,2,11,
|
|
20240219,439,464,532,424,45552460,21752896850,00,0.00,N,2,9,
|
|
20240213,430,421,436,420,1673321,711641563,00,0.00,N,2,10,
|
|
20240205,420,418,438,410,1674683,700220773,00,0.00,N,2,4,
|
|
20240129,416,407,419,404,1804810,740877357,00,0.00,N,2,10,
|
|
20240122,406,429,433,406,2672483,1113849965,00,0.00,N,5,-21,
|
|
20240115,427,464,465,422,3833639,1692259638,00,0.00,N,5,-34,
|
|
20240108,461,457,493,447,9340350,4362368561,00,0.00,N,2,4,
|
|
20240102,457,452,494,450,9673123,4538599373,00,0.00,N,2,5,
|
|
20231226,452,455,457,444,1739066,781590483,00,0.00,N,3,0,
|
|
20231218,452,455,471,446,5096028,2312018852,00,0.00,N,5,-4,
|
|
20231211,456,475,482,450,12944750,5994414594,00,0.00,N,5,-15,
|
|
20231204,471,520,527,455,27534587,13505295345,00,0.00,N,5,-61,
|
|
20231127,532,421,580,417,168988683,90640501833,00,0.00,N,2,111,
|
|
20231120,421,427,427,417,1035024,435090385,00,0.00,N,5,-3,
|
|
20231113,424,414,429,408,1040728,435308276,00,0.00,N,2,7,
|
|
20231106,417,424,426,410,1446357,603985566,00,0.00,N,5,-6,
|
|
20231030,423,386,437,386,5405238,2255158774,00,0.00,N,2,35,
|
|
20231023,388,397,409,387,1370987,543937707,00,0.00,N,5,-13,
|
|
20231016,401,423,431,397,2133487,881860104,00,0.00,N,5,-26,
|
|
20231010,427,428,461,419,2004433,860392503,00,0.00,N,5,-1,
|
|
20231004,428,427,439,419,1295916,551248385,00,0.00,N,2,1,
|
|
20230925,427,444,449,418,1539121,664825872,00,0.00,N,5,-20,
|
|
20230918,447,472,473,439,1881598,860046285,00,0.00,N,5,-27,
|
|
20230911,474,471,477,467,770229,363115203,00,0.00,N,2,4,
|
|
20230904,470,482,486,464,1082022,512580011,00,0.00,N,5,-11,
|
|
20230828,481,470,490,470,881334,424918303,00,0.00,N,2,11,
|
|
20230821,470,484,484,465,1228019,581350745,00,0.00,N,5,-13,
|
|
20230814,483,495,496,465,1536720,740284625,00,0.00,N,5,-10,
|
|
20230807,493,480,497,470,1217261,586019081,00,0.00,N,2,18,
|
|
20230731,475,481,488,465,1309317,625307405,00,0.00,N,5,-5,
|
|
20230724,480,504,505,450,5076047,2421562927,00,0.00,N,5,-25,
|
|
20230717,505,519,522,503,2546537,1297730035,00,0.00,N,5,-17,
|
|
20230710,522,514,536,514,1950449,1017462108,00,0.00,N,2,6,
|
|
20230703,516,555,558,511,3504454,1862610435,00,0.00,N,5,-35,
|
|
20230626,551,546,562,539,4465336,2453153009,00,0.00,N,2,5,
|
|
20230619,546,539,579,528,12612235,6927704172,00,0.00,N,2,13,
|
|
20230612,533,543,568,526,6001930,3244733744,00,0.00,N,5,-7,
|
|
20230605,540,519,589,519,20176432,11253461784,00,0.00,N,2,22,
|
|
20230530,518,518,529,511,1268585,656145516,00,0.00,N,2,1,
|
|
20230522,517,529,534,515,2216337,1161673203,00,0.00,N,5,-2,
|
|
20230515,519,518,537,505,3253955,1697030578,00,0.00,N,2,5,
|
|
20230508,514,516,550,507,3568506,1880363926,00,0.00,N,5,-1,
|
|
20230502,515,510,528,502,1333905,686682869,00,0.00,N,2,8,
|
|
20230424,507,515,516,500,2332571,1182950440,00,0.00,N,5,-7,
|
|
20230417,514,524,530,512,2471608,1288858834,00,0.00,N,5,-10,
|
|
20230410,524,520,529,509,2575692,1338583901,00,0.00,N,2,4,
|
|
20230403,520,538,541,519,1772927,941162378,00,0.00,N,5,-17,
|
|
20230327,537,524,543,515,2268292,1202691735,00,0.00,N,2,14,
|
|
20230320,523,524,538,510,1946951,1023488469,00,0.00,N,3,0,
|
|
20230313,523,519,543,500,2473540,1267923522,00,0.00,N,2,1,
|
|
20230306,522,548,550,522,2041703,1091804888,00,0.00,N,5,-26,
|
|
20230227,548,539,557,530,1455147,790807162,00,0.00,N,2,9,
|
|
20230220,539,564,581,538,3238441,1813015028,00,0.00,N,5,-26,
|
|
20230213,565,586,587,565,2852799,1641219483,00,0.00,N,5,-16,
|
|
20230206,581,575,613,569,7190657,4241167902,00,0.00,N,2,8,
|
|
20230130,573,579,581,562,2831343,1616907322,00,0.00,N,5,-6,
|
|
20230125,579,569,604,569,2585125,1496236958,00,0.00,N,2,13,
|
|
20230116,566,602,602,560,4896542,2847667848,00,0.00,N,5,-32,
|
|
20230109,598,585,605,575,11728212,6884550837,00,0.00,N,2,18,
|
|
20230102,580,532,679,520,87123614,53443833681,00,0.00,N,2,46,
|
|
20221226,534,520,570,518,4870218,2650944538,00,0.00,N,2,9,
|
|
20221219,525,540,543,522,2343862,1245488062,00,0.00,N,5,-21,
|
|
20221212,546,545,549,536,1790346,967441010,00,0.00,N,2,1,
|
|
20221205,545,551,562,533,2942382,1611221020,00,0.00,N,5,-9,
|
|
20221128,554,549,558,536,2023818,1107468399,00,0.00,N,2,4,
|
|
20221121,550,550,555,536,1644027,897006350,00,0.00,N,3,0,
|
|
20221114,550,560,575,549,2657844,1490891318,00,0.00,N,5,-7,
|
|
20221107,557,535,569,535,3284320,1811573378,00,0.00,N,2,22,
|
|
20221031,535,546,554,532,2495523,1352428902,00,0.00,N,5,-11,
|
|
20221024,546,535,563,535,4739262,2614917536,00,0.00,N,2,14,
|
|
20221017,532,556,563,531,4050701,2231178422,00,0.00,N,5,-27,
|
|
20221011,559,557,570,539,3940123,2200736779,00,0.00,N,5,-6,
|
|
20221004,565,505,565,505,4243262,2309627769,00,0.00,N,2,60,
|
|
20220926,505,523,530,483,4626060,2330314507,00,0.00,N,5,-33,
|
|
20220919,538,592,598,533,3453788,1961920449,00,0.00,N,5,-55,
|
|
20220913,593,586,599,571,2576632,1503610799,00,0.00,N,2,7,
|
|
20220905,586,593,609,582,3422337,2043392375,00,0.00,N,5,-8,
|
|
20220829,594,591,620,571,2349355,1380355160,00,0.00,N,5,-9,
|
|
20220822,603,609,609,575,1937525,1148829483,00,0.00,N,5,-7,
|
|
20220816,610,625,629,603,1917694,1178602004,00,0.00,N,5,-14,
|
|
20220808,624,624,632,610,2716452,1684234009,00,0.00,N,2,2,
|
|
20220801,622,594,634,586,5681682,3508736401,00,0.00,N,2,33,
|
|
20220725,589,573,601,573,1974840,1154559833,00,0.00,N,2,7,
|
|
20220718,582,533,597,532,3814447,2186239597,00,0.00,N,2,54,
|
|
20220711,528,558,569,518,3281818,1776764562,00,0.00,N,5,-32,
|
|
20220704,560,547,567,522,3322540,1808115908,00,0.00,N,2,13,
|
|
20220627,547,545,571,538,4468338,2482760586,00,0.00,N,2,11,
|
|
20220620,536,601,607,505,8130957,4482820998,00,0.00,N,5,-66,
|
|
20220613,602,662,662,574,6454898,3970073536,00,0.00,N,5,-65,
|
|
20220607,667,690,691,665,3506615,2373567087,00,0.00,N,5,-25,
|
|
20220530,692,686,714,686,4325723,3007173651,00,0.00,N,2,9,
|
|
20220523,683,703,708,681,4502316,3112643593,00,0.00,N,5,-20,
|
|
20220516,703,692,730,682,7566128,5348343975,00,0.00,N,2,15,
|
|
20220509,688,709,720,661,6263421,4313098351,00,0.00,N,5,-26,
|
|
20220502,714,725,749,707,4627181,3382878143,00,0.00,N,5,-27,
|
|
20220425,741,734,757,721,6787610,4995545418,00,0.00,N,5,-8,
|
|
20220418,749,738,787,728,21356741,16277478328,00,0.00,N,2,18,
|
|
20220411,731,714,754,682,10589421,7605712473,00,0.00,N,2,15,
|
|
20220404,716,777,807,710,23726367,18135420216,00,0.00,N,5,-32,
|
|
20220328,748,736,809,730,28797706,22025176691,00,0.00,N,2,18,
|
|
20220321,730,707,785,702,21198993,15575605408,00,0.00,N,2,27,
|
|
20220314,703,696,768,664,26183599,18558168567,00,0.00,N,2,17,
|
|
20220307,686,668,699,632,15566947,10316246568,00,0.00,N,2,14,
|
|
20220228,672,652,678,646,5997928,3998493802,00,0.00,N,2,20,
|
|
20220221,652,675,693,630,7923481,5243546767,00,0.00,N,5,-33,
|
|
20220214,685,656,705,630,9859837,6600494869,00,0.00,N,2,6,
|
|
20220207,679,695,709,654,6369466,4416649603,00,0.00,N,5,-13,
|
|
20220203,692,656,698,656,5611240,3815662247,00,0.00,N,2,41,
|
|
20220124,651,730,739,606,18237721,12135276658,00,0.00,N,5,-89,
|
|
20220117,740,783,801,706,24489277,18421848961,00,0.00,N,5,-66,
|
|
20220110,806,870,955,775,166676393,144177517590,00,0.00,N,5,-64,
|
|
20220103,870,703,969,691,273786784,244573077322,00,0.00,N,2,186,
|
|
20211227,684,671,736,657,7354586,5043828742,00,0.00,N,2,14,
|
|
20211220,670,675,678,645,2402163,1588635061,00,0.00,N,5,-5,
|
|
20211213,675,706,711,669,2385425,1640408697,00,0.00,N,5,-36,
|
|
20211206,711,710,734,690,7055608,5029770380,00,0.00,N,5,-11,
|
|
20211129,722,650,736,602,15661603,10679309109,00,0.00,N,2,59,
|
|
20211122,663,662,713,636,8660785,5846458647,00,0.00,N,5,-3,
|
|
20211115,666,675,675,631,2644929,1733219965,00,0.00,N,5,-6,
|
|
20211108,672,702,703,636,3367090,2271181680,00,0.00,N,5,-32,
|
|
20211101,704,688,736,677,4299811,3034502964,00,0.00,N,2,13,
|
|
20211025,691,704,720,690,2158350,1522154087,00,0.00,N,5,-12,
|
|
20211018,703,698,733,683,3577817,2538868198,00,0.00,N,2,8,
|
|
20211012,695,660,696,646,3305496,2229530882,00,0.00,N,2,35,
|
|
20211005,660,676,677,623,3770636,2443060211,00,0.00,N,5,-22,
|
|
20210927,682,733,748,677,4776706,3379746580,00,0.00,N,5,-51,
|
|
20210923,733,750,754,729,1111737,817807844,00,0.00,N,5,-18,
|
|
20210913,751,762,775,740,2439037,1843420031,00,0.00,N,5,-11,
|
|
20210906,762,776,792,754,2638840,2037197252,00,0.00,N,5,-12,
|
|
20210830,774,739,775,739,2731042,2062936034,00,0.00,N,2,33,
|
|
20210823,741,710,745,699,3314992,2414760976,00,0.00,N,2,28,
|
|
20210817,713,801,802,705,4551860,3418374497,00,0.00,N,5,-83,
|
|
20210809,796,826,839,777,4935451,3982782956,00,0.00,N,5,-34,
|
|
20210802,830,828,833,802,4530100,3702761888,00,0.00,N,2,5,
|
|
20210726,825,819,844,801,7510232,6201505603,00,0.00,N,2,6,
|
|
20210719,819,823,828,785,5906740,4748618605,00,0.00,N,3,0,
|
|
20210712,819,794,837,787,5364236,4388038571,00,0.00,N,2,32,
|