189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,569,519,587,511,1258129,693874364,00,0.00,N,2,46,
|
|
20250131,523,549,549,518,110416,58135280,00,0.00,N,5,-27,
|
|
20250120,550,489,591,485,4328261,2284626826,00,0.00,N,2,64,
|
|
20250113,486,495,496,479,114372,55551537,00,0.00,N,5,-10,
|
|
20250106,496,490,507,482,169179,83747586,00,0.00,N,2,2,
|
|
20241230,494,475,496,475,223998,108985065,00,0.00,N,2,21,
|
|
20241223,473,479,490,469,240277,115466881,00,0.00,N,5,-6,
|
|
20241216,479,503,509,466,354750,174280912,00,0.00,N,5,-24,
|
|
20241209,503,459,507,416,1139299,528258578,00,0.00,N,2,44,
|
|
20241202,459,453,468,440,348405,157446747,00,0.00,N,5,-1,
|
|
20241125,460,456,491,447,434849,201372140,00,0.00,N,5,-1,
|
|
20241118,461,480,485,450,146551,68467774,00,0.00,N,5,-15,
|
|
20241111,476,479,493,446,576210,273981915,00,0.00,N,5,-8,
|
|
20241104,484,487,510,479,497072,244482386,00,0.00,N,5,-3,
|
|
20241028,487,491,508,482,189707,93510512,00,0.00,N,5,-4,
|
|
20241021,491,487,519,480,172013,84618550,00,0.00,N,2,4,
|
|
20241014,487,492,509,479,281931,138546295,00,0.00,N,5,-6,
|
|
20241007,493,484,507,484,234508,115795393,00,0.00,N,2,9,
|
|
20240930,484,487,500,468,349813,168302706,00,0.00,N,5,-3,
|
|
20240923,487,501,504,480,432433,212970762,00,0.00,N,5,-14,
|
|
20240919,501,497,504,485,159292,78699832,00,0.00,N,2,4,
|
|
20240909,497,500,517,487,443030,220162376,00,0.00,N,5,-5,
|
|
20240902,502,518,518,485,501942,251340706,00,0.00,N,5,-16,
|
|
20240826,518,543,548,510,437688,229018476,00,0.00,N,5,-30,
|
|
20240819,548,562,566,544,205533,114611954,00,0.00,N,5,-15,
|
|
20240812,563,555,577,550,208026,116867572,00,0.00,N,2,2,
|
|
20240805,561,538,561,471,630459,331616656,00,0.00,N,2,15,
|
|
20240729,546,560,578,545,421299,235831715,00,0.00,N,5,-14,
|
|
20240722,560,574,574,545,515920,286089648,00,0.00,N,5,-14,
|
|
20240715,574,584,619,567,537397,318894899,00,0.00,N,5,-10,
|
|
20240708,584,578,593,550,360377,205744030,00,0.00,N,2,9,
|
|
20240701,575,596,610,550,518918,302454679,00,0.00,N,5,-21,
|
|
20240624,596,606,610,590,292499,175529965,00,0.00,N,5,-6,
|
|
20240617,602,621,621,601,354408,216064346,00,0.00,N,5,-16,
|
|
20240610,618,585,633,584,700703,425902694,00,0.00,N,2,25,
|
|
20240603,593,606,625,590,474537,286789340,00,0.00,N,5,-13,
|
|
20240527,606,637,637,593,578806,354023044,00,0.00,N,5,-27,
|
|
20240520,633,607,648,607,814675,512101690,00,0.00,N,2,35,
|
|
20240513,598,651,667,598,902519,575654899,00,0.00,N,5,-53,
|
|
20240507,651,661,676,650,579934,381057957,00,0.00,N,5,-11,
|
|
20240429,662,670,673,655,167029,110866436,00,0.00,N,5,-7,
|
|
20240422,669,666,680,650,591662,394359673,00,0.00,N,2,2,
|
|
20240415,667,668,676,650,320846,212738299,00,0.00,N,5,-1,
|
|
20240408,668,665,675,650,424514,279656426,00,0.00,N,2,3,
|
|
20240401,665,680,683,658,798285,536357956,00,0.00,N,5,-15,
|
|
20240325,680,687,691,676,561696,383072888,00,0.00,N,5,-7,
|
|
20240318,687,687,693,676,632607,433170243,00,0.00,N,3,0,
|
|
20240311,687,686,701,672,613188,421356137,00,0.00,N,2,6,
|
|
20240304,681,696,720,670,1180301,808668264,00,0.00,N,5,-15,
|
|
20240226,696,701,712,693,903845,632498547,00,0.00,N,5,-13,
|
|
20240219,709,789,800,707,7407393,5555242676,00,0.00,N,5,-30,
|
|
20240213,739,704,744,691,1568378,1170068628,00,0.00,N,2,39,
|
|
20240205,700,697,712,694,636305,446049532,00,0.00,N,2,4,
|
|
20240129,696,712,713,690,953652,666794083,00,0.00,N,5,-13,
|
|
20240122,709,756,756,695,1754222,1266484588,00,0.00,N,5,-43,
|
|
20240115,752,736,765,712,2271751,1687123855,00,0.00,N,2,15,
|
|
20240108,737,748,757,728,1345375,997540973,00,0.00,N,5,-14,
|
|
20240102,751,720,788,717,3708126,2802781011,00,0.00,N,2,37,
|
|
20231226,714,729,730,704,726027,517141300,00,0.00,N,5,-15,
|
|
20231218,729,739,763,723,1879403,1388026019,00,0.00,N,5,-2,
|
|
20231211,731,729,746,710,1705429,1239853507,00,0.00,N,2,12,
|
|
20231204,719,698,890,691,14044870,10939371564,00,0.00,N,2,21,
|
|
20231127,698,718,747,697,1587201,1137251430,00,0.00,N,5,-22,
|
|
20231120,720,717,787,712,7903119,5941660556,00,0.00,N,5,-7,
|
|
20231113,727,673,820,659,11575765,8584778838,00,0.00,N,2,54,
|
|
20231106,673,694,703,664,1173442,800687080,00,0.00,N,5,-17,
|
|
20231030,690,652,745,651,4075332,2882082593,00,0.00,N,2,25,
|
|
20231023,665,667,704,656,843486,565750284,00,0.00,N,5,-3,
|
|
20231016,668,706,708,668,1046942,720495317,00,0.00,N,5,-44,
|
|
20231010,712,714,732,702,866336,620190970,00,0.00,N,2,6,
|
|
20231004,706,702,721,681,820553,573801624,00,0.00,N,2,4,
|
|
20230925,702,724,724,685,832127,582825163,00,0.00,N,5,-22,
|
|
20230918,724,710,779,693,4730219,3501048548,00,0.00,N,2,14,
|
|
20230911,710,722,725,700,648915,460506228,00,0.00,N,5,-12,
|
|
20230904,722,720,750,713,1209264,881537613,00,0.00,N,2,2,
|
|
20230828,720,736,759,709,1186704,875025690,00,0.00,N,5,-15,
|
|
20230821,735,758,760,727,945644,699042402,00,0.00,N,5,-23,
|
|
20230814,758,756,795,711,4743526,3594750107,00,0.00,N,2,25,
|
|
20230807,733,703,764,690,1513819,1098715559,00,0.00,N,2,25,
|
|
20230731,708,717,738,676,1037565,738714535,00,0.00,N,5,-9,
|
|
20230724,717,700,725,660,1701254,1182097252,00,0.00,N,2,17,
|
|
20230717,700,727,728,700,797141,565896832,00,0.00,N,5,-27,
|
|
20230710,727,708,755,702,1001836,728109184,00,0.00,N,2,19,
|
|
20230703,708,733,742,708,1316594,955653832,00,0.00,N,5,-25,
|
|
20230626,733,739,769,718,943143,694191127,00,0.00,N,5,-16,
|
|
20230619,749,761,773,735,1199695,903973754,00,0.00,N,5,-17,
|
|
20230612,766,735,784,726,2117229,1601272189,00,0.00,N,2,41,
|
|
20230605,725,738,746,715,891751,649366524,00,0.00,N,5,-19,
|
|
20230530,744,708,766,697,2128631,1525778101,00,0.00,N,2,40,
|
|
20230522,704,756,756,694,2437095,1757122945,00,0.00,N,5,-52,
|
|
20230515,756,780,795,711,3831459,2880757707,00,0.00,N,5,-17,
|
|
20230508,773,788,800,749,2177782,1686927799,00,0.00,N,5,-15,
|
|
20230502,788,759,905,726,17726563,14599830919,00,0.00,N,2,68,
|
|
20230424,720,756,781,695,2167869,1568810815,00,0.00,N,5,-51,
|
|
20230417,771,791,833,748,3513629,2763864082,00,0.00,N,5,-20,
|
|
20230410,791,890,890,755,4015397,3266246557,00,0.00,N,5,-101,
|
|
20230403,892,845,930,822,3383756,2969753503,00,0.00,N,2,45,
|
|
20230327,847,773,863,745,3119743,2549398334,00,0.00,N,2,65,
|
|
20230320,782,695,839,690,6177900,4828262761,00,0.00,N,2,92,
|
|
20230313,690,683,690,630,901247,599174793,00,0.00,N,2,3,
|
|
20230306,687,685,718,667,1221225,847910784,00,0.00,N,2,2,
|
|
20230227,685,659,685,635,361826,241160401,00,0.00,N,2,19,
|
|
20230220,666,680,687,660,403376,271371504,00,0.00,N,5,-18,
|
|
20230213,684,680,696,667,494649,336293763,00,0.00,N,5,-10,
|
|
20230206,694,687,707,678,743614,515730959,00,0.00,N,2,7,
|
|
20230130,687,677,700,664,840254,574315248,00,0.00,N,3,0,
|
|
20230125,687,661,694,659,578880,391451134,00,0.00,N,2,26,
|
|
20230116,661,655,675,649,470899,309578413,00,0.00,N,2,11,
|
|
20230109,650,625,662,625,394258,254086279,00,0.00,N,2,27,
|
|
20230102,623,601,624,585,595075,360667802,00,0.00,N,2,15,
|
|
20221226,608,652,653,604,333904,209263201,00,0.00,N,5,-52,
|
|
20221219,660,676,676,640,610598,400413625,00,0.00,N,5,-16,
|
|
20221212,676,704,704,672,407130,280769324,00,0.00,N,5,-24,
|
|
20221205,700,700,711,690,596446,417744559,00,0.00,N,5,-5,
|
|
20221128,705,703,710,685,781091,547269588,00,0.00,N,2,2,
|
|
20221121,703,690,709,669,843581,581903941,00,0.00,N,2,13,
|
|
20221114,690,709,709,671,1243686,860783972,00,0.00,N,5,-21,
|
|
20221107,711,676,720,671,1179103,822686031,00,0.00,N,2,35,
|
|
20221031,676,645,686,633,883659,577288641,00,0.00,N,2,32,
|
|
20221024,644,663,664,620,1104258,714282434,00,0.00,N,5,-14,
|
|
20221017,658,611,689,590,2404544,1569425930,00,0.00,N,2,46,
|
|
20221011,612,618,670,584,2341540,1448809961,00,0.00,N,5,-13,
|
|
20221004,625,601,650,596,1562617,971974587,00,0.00,N,2,30,
|
|
20220926,595,681,684,589,2237715,1439126816,00,0.00,N,5,-86,
|
|
20220919,681,692,713,653,1842151,1264185772,00,0.00,N,5,-13,
|
|
20220913,694,711,715,678,784448,548648707,00,0.00,N,5,-9,
|
|
20220905,703,722,722,690,651783,459481404,00,0.00,N,5,-20,
|
|
20220829,723,734,749,711,925031,674064293,00,0.00,N,5,-24,
|
|
20220822,747,750,758,703,989435,724799079,00,0.00,N,5,-4,
|
|
20220816,751,752,767,731,1302868,976854971,00,0.00,N,2,4,
|
|
20220808,747,743,776,723,983375,734651710,00,0.00,N,2,4,
|
|
20220801,743,718,745,706,759243,547613947,00,0.00,N,2,25,
|
|
20220725,718,711,720,703,520067,369387969,00,0.00,N,2,7,
|
|
20220718,711,712,735,707,738370,532500545,00,0.00,N,2,3,
|
|
20220711,708,727,754,695,891620,634778312,00,0.00,N,5,-19,
|
|
20220704,727,710,727,691,703851,498957374,00,0.00,N,2,17,
|
|
20220627,710,705,753,701,1100299,792270406,00,0.00,N,2,10,
|
|
20220620,700,770,774,647,2008318,1383804002,00,0.00,N,5,-72,
|
|
20220613,772,809,809,708,1532779,1174642745,00,0.00,N,5,-48,
|
|
20220607,820,871,871,810,768836,647491899,00,0.00,N,5,-51,
|
|
20220530,871,851,883,851,1197408,1040586551,00,0.00,N,2,20,
|
|
20220523,851,878,887,835,2068283,1747780811,00,0.00,N,5,-27,
|
|
20220516,878,847,915,841,2169860,1909985119,00,0.00,N,2,40,
|
|
20220509,838,874,886,798,1370381,1156437969,00,0.00,N,5,-36,
|
|
20220502,874,891,897,841,1039643,918831114,00,0.00,N,5,-17,
|
|
20220425,891,910,951,881,3049425,2789134542,00,0.00,N,5,-18,
|
|
20220418,909,919,942,908,1513209,1393888192,00,0.00,N,5,-11,
|
|
20220411,920,930,962,918,2175367,2030360185,00,0.00,N,5,-7,
|
|
20220404,927,919,978,915,2947342,2792836262,00,0.00,N,2,5,
|
|
20220328,922,928,932,894,2687473,2460441438,00,0.00,N,2,3,
|
|
20220321,919,894,928,891,2804719,2539125214,00,0.00,N,2,25,
|
|
20220314,894,871,897,853,2081915,1829261372,00,0.00,N,2,23,
|
|
20220307,871,897,897,848,2070344,1797893911,00,0.00,N,5,-26,
|
|
20220228,897,840,905,837,3307586,2899795724,00,0.00,N,2,57,
|
|
20220221,840,858,862,823,2961945,2505901771,00,0.00,N,5,-18,
|
|
20220214,858,837,1055,800,25891476,23730052005,00,0.00,N,2,13,
|
|
20220207,845,865,899,844,1129072,984839616,00,0.00,N,5,-18,
|
|
20220203,863,818,863,811,470974,394216325,00,0.00,N,2,65,
|
|
20220124,798,856,856,760,2231409,1772722586,00,0.00,N,5,-67,
|
|
20220117,865,929,955,840,1949197,1727910908,00,0.00,N,5,-64,
|
|
20220110,929,919,959,880,2702730,2511556023,00,0.00,N,2,21,
|
|
20220103,908,889,930,888,2733556,2484340380,00,0.00,N,2,20,
|
|
20211227,888,869,902,863,965172,854637615,00,0.00,N,2,19,
|
|
20211220,869,872,881,847,1074592,926241274,00,0.00,N,5,-17,
|
|
20211213,886,896,902,869,1514412,1341802398,00,0.00,N,5,-10,
|
|
20211206,896,893,920,845,1606940,1430135050,00,0.00,N,2,3,
|
|
20211129,893,859,907,778,4697746,3965272037,00,0.00,N,5,-7,
|
|
20211122,900,981,981,878,3501961,3241487734,00,0.00,N,5,-61,
|
|
20211115,961,970,986,940,4313690,4178698882,00,0.00,N,2,1,
|
|
20211108,960,960,992,938,6407984,6192082601,00,0.00,N,5,-5,
|
|
20211101,965,1235,1240,956,21430776,23122842759,00,0.00,N,5,-270,
|
|
20211025,1235,1085,1375,1050,90699376,111423720795,00,0.00,N,2,150,
|
|
20211018,1085,1065,1210,1005,33327238,36799386710,00,0.00,N,2,20,
|
|
20211012,1065,999,1075,955,6787707,6909118999,00,0.00,N,2,55,
|
|
20211005,1010,1020,1095,970,15273838,15866638999,00,0.00,N,5,-20,
|
|
20210927,1030,1005,1060,941,12397543,12505993606,00,0.00,N,2,55,
|
|
20210923,975,926,1005,921,2157931,2077726193,00,0.00,N,2,44,
|
|
20210913,931,990,995,918,1893209,1808161738,00,0.00,N,5,-59,
|
|
20210906,990,960,1040,949,4861007,4853879936,00,0.00,N,2,28,
|
|
20210830,962,952,976,920,2127073,2010071391,00,0.00,N,2,19,
|
|
20210823,943,875,958,870,2203722,2044447696,00,0.00,N,2,64,
|
|
20210817,879,961,970,868,3833858,3555293733,00,0.00,N,5,-86,
|
|
20210809,965,1095,1145,940,9481145,9996201961,00,0.00,N,5,-140,
|
|
20210802,1105,1055,1155,1040,11230988,12263950140,00,0.00,N,2,25,
|
|
20210726,1080,1110,1220,1015,54148720,60840725905,00,0.00,N,5,-10,
|
|
20210719,1090,1085,1385,1010,87504145,102680029260,00,0.00,N,2,70,
|
|
20210712,1020,923,1030,918,4897101,4909489577,00,0.00,N,2,102,
|