189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,453,466,466,420,2353918,1030958182,00,0.00,N,5,-14,
|
|
20250131,467,470,475,452,176863,81078381,00,0.00,N,5,-3,
|
|
20250120,470,479,489,437,932671,438837296,00,0.00,N,5,-5,
|
|
20250113,475,506,507,460,1245659,593767610,00,0.00,N,5,-31,
|
|
20250106,506,519,526,473,1328208,670126530,00,0.00,N,5,-12,
|
|
20241230,518,537,550,489,1651695,852374646,00,0.00,N,5,-19,
|
|
20241223,537,520,539,502,2186598,1142388409,00,0.00,N,2,14,
|
|
20241216,523,512,529,492,2074797,1071429393,00,0.00,N,2,11,
|
|
20241209,512,464,520,432,3837573,1868800780,00,0.00,N,2,42,
|
|
20241202,470,437,475,429,1147662,516734386,00,0.00,N,2,33,
|
|
20241125,437,470,470,433,490172,220010547,00,0.00,N,5,-25,
|
|
20241118,462,451,468,441,356134,161718494,00,0.00,N,2,11,
|
|
20241111,451,481,488,431,745787,345127242,00,0.00,N,5,-30,
|
|
20241104,481,450,497,444,1047461,490861924,00,0.00,N,2,38,
|
|
20241028,443,433,466,432,450292,200237756,00,0.00,N,2,5,
|
|
20241021,438,446,459,422,577951,256406260,00,0.00,N,5,-16,
|
|
20241014,454,458,467,442,952115,430523616,00,0.00,N,5,-4,
|
|
20241007,458,460,474,455,414299,190801617,00,0.00,N,5,-2,
|
|
20240930,460,473,480,450,656621,305061530,00,0.00,N,5,-17,
|
|
20240923,477,495,570,473,10276791,5313771851,00,0.00,N,5,-12,
|
|
20240919,489,462,504,459,782983,378443437,00,0.00,N,2,27,
|
|
20240909,462,450,477,450,903323,416303016,00,0.00,N,2,1,
|
|
20240902,461,502,512,448,3195832,1537945447,00,0.00,N,5,-42,
|
|
20240826,503,500,621,476,15111858,8392450249,00,0.00,N,2,3,
|
|
20240819,500,507,511,472,908857,445292143,00,0.00,N,5,-7,
|
|
20240812,507,493,517,491,559558,281054060,00,0.00,N,2,16,
|
|
20240805,491,471,510,432,1988696,937199748,00,0.00,N,2,20,
|
|
20240729,471,494,495,462,1102871,527385828,00,0.00,N,5,-19,
|
|
20240722,490,497,500,464,1709722,822431497,00,0.00,N,5,-10,
|
|
20240715,500,524,569,485,3756741,1930344452,00,0.00,N,5,-22,
|
|
20240708,522,457,600,454,39625397,22668588004,00,0.00,N,2,65,
|
|
20240701,457,465,519,435,2544645,1215002467,00,0.00,N,5,-8,
|
|
20240624,465,453,480,449,567871,264986606,00,0.00,N,2,7,
|
|
20240617,458,470,471,447,357560,164505954,00,0.00,N,5,-5,
|
|
20240610,463,475,484,461,510869,240629912,00,0.00,N,5,-12,
|
|
20240603,475,485,489,467,560808,267241919,00,0.00,N,5,-13,
|
|
20240527,488,490,495,469,501126,239953453,00,0.00,N,5,-1,
|
|
20240520,489,501,518,470,940438,456803762,00,0.00,N,5,-10,
|
|
20240513,499,505,545,492,1275801,658561944,00,0.00,N,5,-5,
|
|
20240507,504,489,573,480,5789997,3066436995,00,0.00,N,2,15,
|
|
20240429,489,472,512,471,559884,273747220,00,0.00,N,2,19,
|
|
20240422,470,476,502,455,467233,223582989,00,0.00,N,5,-7,
|
|
20240415,477,510,510,476,371048,182814842,00,0.00,N,5,-35,
|
|
20240408,512,511,541,459,2158318,1059218575,00,0.00,N,2,3,
|
|
20240401,509,517,530,500,454637,231965507,00,0.00,N,5,-3,
|
|
20240325,512,542,555,501,1058030,560627174,00,0.00,N,5,-28,
|
|
20240318,540,548,555,530,651835,351943454,00,0.00,N,5,-8,
|
|
20240311,548,559,564,534,475848,260378709,00,0.00,N,5,-11,
|
|
20240304,559,570,572,545,701418,390130014,00,0.00,N,5,-13,
|
|
20240226,572,597,599,565,526858,303195678,00,0.00,N,5,-19,
|
|
20240219,591,605,610,573,1259899,743703922,00,0.00,N,5,-14,
|
|
20240213,605,567,636,567,2163137,1293977729,00,0.00,N,2,36,
|
|
20240205,569,600,600,565,373893,214965568,00,0.00,N,5,-15,
|
|
20240129,584,584,604,562,719401,413409821,00,0.00,N,2,5,
|
|
20240122,579,577,613,575,1022689,603913288,00,0.00,N,2,2,
|
|
20240115,577,575,604,558,942111,540630117,00,0.00,N,2,2,
|
|
20240108,575,608,630,572,1180160,699399182,00,0.00,N,5,-33,
|
|
20240102,608,576,638,572,1759961,1070197340,00,0.00,N,2,33,
|
|
20231226,575,577,627,555,3387935,1999488682,00,0.00,N,5,-2,
|
|
20231218,577,572,729,550,12100204,7676940663,00,0.00,N,2,5,
|
|
20231211,572,587,675,565,4952343,3051527427,00,0.00,N,5,-15,
|
|
20231204,587,568,636,545,2585636,1531138979,00,0.00,N,2,12,
|
|
20231127,575,615,635,566,2001628,1192575535,00,0.00,N,5,-37,
|
|
20231120,612,519,630,509,7003617,4081622305,00,0.00,N,2,93,
|
|
20231113,519,502,530,498,718785,366337602,00,0.00,N,2,11,
|
|
20231106,508,506,517,491,656768,332166360,00,0.00,N,2,2,
|
|
20231030,506,495,513,478,527419,263063194,00,0.00,N,2,9,
|
|
20231023,497,517,529,468,840387,422867855,00,0.00,N,5,-20,
|
|
20231016,517,528,533,473,932715,471908057,00,0.00,N,5,-11,
|
|
20231010,528,529,569,517,501962,265519361,00,0.00,N,2,2,
|
|
20231004,526,533,545,522,409781,217745483,00,0.00,N,5,-7,
|
|
20230925,533,549,551,520,795813,424779458,00,0.00,N,5,-16,
|
|
20230918,549,575,672,536,8958802,5449054353,00,0.00,N,5,-23,
|
|
20230911,572,573,608,553,1129613,653710829,00,0.00,N,5,-1,
|
|
20230904,573,589,594,567,1094348,632691476,00,0.00,N,5,-16,
|
|
20230828,589,566,626,564,3113551,1871113533,00,0.00,N,2,26,
|
|
20230821,563,549,575,538,1455847,803610295,00,0.00,N,2,11,
|
|
20230814,552,563,611,535,3542095,2002029045,00,0.00,N,5,-6,
|
|
20230807,558,578,664,528,12034835,6996998209,00,0.00,N,5,-20,
|
|
20230731,578,554,636,550,2938853,1711276336,00,0.00,N,2,28,
|
|
20230724,550,588,639,531,2626310,1507177533,00,0.00,N,5,-34,
|
|
20230717,584,614,625,579,1151486,685352405,00,0.00,N,5,-28,
|
|
20230710,612,609,649,601,1260956,787661234,00,0.00,N,2,3,
|
|
20230703,609,667,672,600,1543319,984330348,00,0.00,N,5,-51,
|
|
20230626,660,670,676,645,1087804,716162624,00,0.00,N,5,-5,
|
|
20230619,665,682,707,653,2404821,1634188443,00,0.00,N,5,-17,
|
|
20230612,682,703,703,667,2223451,1523131295,00,0.00,N,5,-21,
|
|
20230605,703,716,728,692,2312151,1631925448,00,0.00,N,5,-16,
|
|
20230530,719,763,770,700,2958149,2160948000,00,0.00,N,5,-44,
|
|
20230522,763,746,891,719,17622150,14195869330,00,0.00,N,2,23,
|
|
20230515,740,688,790,660,5884566,4253658311,00,0.00,N,2,53,
|
|
20230508,687,700,761,658,7230875,5099791955,00,0.00,N,5,-4,
|
|
20230502,691,752,757,691,3939467,2815761915,00,0.00,N,5,-59,
|
|
20230424,750,1098,1239,691,19662714,15884120994,00,0.00,N,5,-381,
|
|
20230417,1131,811,1770,809,47155018,67944358203,00,0.00,N,2,320,
|
|
20230410,811,793,849,733,1892906,1495148842,00,0.00,N,2,22,
|
|
20230403,789,806,854,746,1614391,1302635558,00,0.00,N,5,-17,
|
|
20230327,806,754,820,725,1694485,1308118755,00,0.00,N,2,52,
|
|
20230320,754,747,859,712,3093948,2471659711,00,0.00,N,2,4,
|
|
20230313,750,741,765,695,758983,553008862,00,0.00,N,2,2,
|
|
20230306,748,722,868,711,3954554,3191022066,00,0.00,N,2,30,
|
|
20230227,718,686,822,628,2565756,1824875741,00,0.00,N,2,40,
|
|
20230220,678,717,738,663,2372607,1624185929,00,0.00,N,5,-39,
|
|
20230213,717,792,805,717,1752217,1323043888,00,0.00,N,5,-73,
|
|
20230206,790,700,885,687,11967644,9670909086,00,0.00,N,2,91,
|
|
20230130,699,706,721,675,1395268,977339792,00,0.00,N,5,-7,
|
|
20230125,706,683,710,667,895365,616360971,00,0.00,N,2,27,
|
|
20230116,679,722,722,675,1598363,1105997436,00,0.00,N,5,-43,
|
|
20230109,722,686,750,685,3385190,2440666590,00,0.00,N,2,37,
|
|
20230102,685,966,1005,675,7516305,5538222396,00,0.00,N,5,-296,
|
|
20221226,981,977,1025,954,1057090,1039921145,00,0.00,N,2,4,
|
|
20221219,977,1113,1113,958,1277275,1317867890,00,0.00,N,5,-136,
|
|
20221212,1113,1144,1200,1101,1015885,1169151715,00,0.00,N,5,-31,
|
|
20221205,1144,1208,1232,1089,975929,1122457760,00,0.00,N,5,-64,
|
|
20221128,1208,1343,1367,1184,2758555,3500197825,00,0.00,N,5,-151,
|
|
20221121,1359,1375,1387,1232,2161165,2846161320,00,0.00,N,5,-16,
|
|
20221114,1375,1224,1466,1208,4230170,5737161570,00,0.00,N,2,151,
|
|
20221107,1224,1176,1264,1113,1764540,2109459720,00,0.00,N,2,64,
|
|
20221031,1160,1125,1375,1101,6847219,8397724790,00,0.00,N,2,43,
|
|
20221024,1117,1069,1248,985,10049721,11454023860,00,0.00,N,2,76,
|
|
20221017,1041,1013,1133,1013,758271,822696995,00,0.00,N,2,16,
|
|
20221011,1025,1244,1244,958,1252763,1340026905,00,0.00,N,5,-267,
|
|
20221004,1292,1148,1363,1144,2253533,2816292015,00,0.00,N,2,140,
|
|
20220926,1152,1272,1276,1109,1583014,1872645205,00,0.00,N,5,-140,
|
|
20220919,1292,1383,1407,1256,1923486,2528329640,00,0.00,N,5,-91,
|
|
20220913,1383,1447,1506,1371,1453788,2090497055,00,0.00,N,5,-52,
|
|
20220905,1435,1622,1665,1427,2087642,3146029170,00,0.00,N,5,-191,
|
|
20220829,1626,1733,1800,1598,1434109,2464113185,00,0.00,N,5,-170,
|
|
20220822,1796,1892,1924,1733,1709765,3096489260,00,0.00,N,5,-108,
|
|
20220816,1904,1936,1955,1816,2315811,4366375675,00,0.00,N,5,-59,
|
|
20220808,1963,1812,2091,1792,7891083,15210923720,00,0.00,N,2,155,
|
|
20220801,1808,1765,2019,1725,7982593,14698079395,00,0.00,N,2,55,
|
|
20220725,1753,1944,1955,1749,4530343,8282447700,00,0.00,N,5,-210,
|
|
20220718,1963,2146,2186,1948,9202558,19003343480,00,0.00,N,5,-167,
|
|
20220711,2130,4484,4484,2075,25581208,70005900605,00,0.00,N,5,-2354,
|
|
20220704,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220627,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220620,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220613,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220607,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220530,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220523,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220516,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220509,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220502,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220425,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220418,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220411,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220404,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220328,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220321,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220314,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220307,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220228,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220221,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220214,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220207,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220203,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220124,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220117,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220110,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20220103,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211227,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211220,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211213,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211206,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211129,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211122,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211115,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211108,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211101,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211025,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211018,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211012,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20211005,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210927,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210923,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210913,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210906,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210830,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210823,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210817,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210809,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210802,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210726,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210719,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|
|
20210712,4484,4484,4484,4484,0,0,00,0.00,N,3,0,
|