189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,254,267,267,251,625061,160498858,00,0.00,N,5,-15,
|
|
20250131,269,264,269,257,52099,13664593,00,0.00,N,2,3,
|
|
20250120,266,278,278,260,792635,212981341,00,0.00,N,5,-11,
|
|
20250113,277,270,284,265,1302602,355365680,00,0.00,N,2,3,
|
|
20250106,274,259,280,259,3025030,815674981,00,0.00,N,2,15,
|
|
20241230,259,292,314,257,9285532,2542141186,00,0.00,N,5,-41,
|
|
20241223,300,232,300,225,8627758,2514665460,00,0.00,N,2,68,
|
|
20241216,232,236,247,224,1321285,308256119,00,0.00,N,5,-2,
|
|
20241209,234,216,241,210,912099,205731953,00,0.00,N,2,5,
|
|
20241202,229,253,258,224,1275989,302589142,00,0.00,N,5,-29,
|
|
20241125,258,271,278,255,683201,181413542,00,0.00,N,5,-13,
|
|
20241118,271,276,279,265,931734,252820996,00,0.00,N,5,-5,
|
|
20241111,276,307,309,266,729323,207352734,00,0.00,N,5,-33,
|
|
20241104,309,313,314,297,674965,205756478,00,0.00,N,5,-4,
|
|
20241028,313,321,322,306,560356,175956852,00,0.00,N,5,-8,
|
|
20241021,321,325,326,308,547749,176033120,00,0.00,N,5,-4,
|
|
20241014,325,328,331,315,628792,203432488,00,0.00,N,5,-3,
|
|
20241007,328,330,344,319,882528,288298688,00,0.00,N,5,-2,
|
|
20240930,330,334,337,325,701343,230486142,00,0.00,N,5,-4,
|
|
20240923,334,352,352,330,698666,236662140,00,0.00,N,5,-18,
|
|
20240919,352,355,359,345,78630,27466300,00,0.00,N,5,-3,
|
|
20240909,355,336,368,335,324425,112897386,00,0.00,N,2,17,
|
|
20240902,338,363,370,330,794492,275847252,00,0.00,N,5,-25,
|
|
20240826,363,367,390,351,804599,294624704,00,0.00,N,5,-5,
|
|
20240819,368,364,380,339,773707,279572047,00,0.00,N,3,0,
|
|
20240812,368,379,389,365,626890,234175071,00,0.00,N,5,-7,
|
|
20240805,375,396,402,355,685447,258514704,00,0.00,N,5,-22,
|
|
20240729,397,381,400,371,563657,217319465,00,0.00,N,2,16,
|
|
20240722,381,395,398,379,519118,200499060,00,0.00,N,5,-14,
|
|
20240715,395,401,406,385,631883,249125438,00,0.00,N,5,-12,
|
|
20240708,407,395,420,393,672258,270209370,00,0.00,N,2,9,
|
|
20240701,398,410,415,390,897754,360233200,00,0.00,N,5,-20,
|
|
20240624,418,410,421,393,691648,281510439,00,0.00,N,2,8,
|
|
20240617,410,422,429,393,643989,264964639,00,0.00,N,5,-13,
|
|
20240610,423,420,439,405,951658,399302083,00,0.00,N,2,3,
|
|
20240603,420,420,438,405,592657,247153295,00,0.00,N,5,-4,
|
|
20240527,424,444,454,411,593641,257054912,00,0.00,N,5,-20,
|
|
20240520,444,468,475,435,787153,354501195,00,0.00,N,5,-31,
|
|
20240513,475,492,509,468,722738,353980941,00,0.00,N,5,-20,
|
|
20240507,495,464,532,459,1811095,902181824,00,0.00,N,2,31,
|
|
20240429,464,444,471,441,1147095,525648987,00,0.00,N,2,19,
|
|
20240422,445,425,461,420,1766687,782644158,00,0.00,N,2,20,
|
|
20240415,425,421,450,411,1592364,678667954,00,0.00,N,5,-3,
|
|
20240408,428,425,438,405,738321,310385381,00,0.00,N,2,3,
|
|
20240401,425,447,448,408,1602173,678783158,00,0.00,N,5,-25,
|
|
20240325,450,443,465,434,772740,344771846,00,0.00,N,2,8,
|
|
20240318,442,429,459,425,831622,368508636,00,0.00,N,2,10,
|
|
20240311,432,445,457,417,724353,314710000,00,0.00,N,5,-13,
|
|
20240304,445,468,480,430,745599,342776798,00,0.00,N,5,-23,
|
|
20240226,468,453,475,442,451762,205743541,00,0.00,N,2,7,
|
|
20240219,461,456,474,455,364193,168165027,00,0.00,N,5,-1,
|
|
20240213,462,459,479,453,490438,226313857,00,0.00,N,5,-3,
|
|
20240205,465,461,486,449,362414,167880202,00,0.00,N,2,9,
|
|
20240129,456,511,511,455,1028907,487526705,00,0.00,N,5,-55,
|
|
20240122,511,499,523,482,649567,327278648,00,0.00,N,2,17,
|
|
20240115,494,500,539,475,918782,456905080,00,0.00,N,5,-12,
|
|
20240108,506,512,550,500,872340,448782698,00,0.00,N,5,-15,
|
|
20240102,521,540,637,516,4228206,2423033785,00,0.00,N,5,-27,
|
|
20231226,548,566,580,545,581296,326357813,00,0.00,N,2,3,
|
|
20231218,545,559,578,533,704824,391774980,00,0.00,N,5,-13,
|
|
20231211,558,560,588,530,1401938,775709214,00,0.00,N,5,-2,
|
|
20231204,560,651,660,548,1526389,935414476,00,0.00,N,5,-91,
|
|
20231127,651,618,664,570,2484371,1524692760,00,0.00,N,2,45,
|
|
20231120,606,543,628,525,3820602,2246404909,00,0.00,N,2,61,
|
|
20231113,545,438,558,417,8160079,4197830288,00,0.00,N,2,107,
|
|
20231106,438,479,479,415,1811785,796470141,00,0.00,N,5,-30,
|
|
20231030,468,480,501,459,2204853,1055892605,00,0.00,N,5,-6,
|
|
20231023,474,480,516,439,3228901,1560936208,00,0.00,N,5,-15,
|
|
20231016,489,490,535,433,9045501,4300480672,00,0.00,N,2,43,
|
|
20231010,446,439,450,421,1821719,815115893,00,0.00,N,2,11,
|
|
20231004,435,430,452,412,1346533,576424979,00,0.00,N,2,9,
|
|
20230925,426,416,429,404,891320,369376580,00,0.00,N,2,10,
|
|
20230918,416,409,492,400,8814967,3909384426,00,0.00,N,2,7,
|
|
20230911,409,408,421,399,881612,359580949,00,0.00,N,2,1,
|
|
20230904,408,390,418,388,1104511,445781054,00,0.00,N,2,15,
|
|
20230828,393,383,396,370,566166,219484952,00,0.00,N,2,10,
|
|
20230821,383,395,404,378,949508,367963274,00,0.00,N,5,-12,
|
|
20230814,395,415,428,386,1822931,729613818,00,0.00,N,5,-23,
|
|
20230807,418,451,458,384,2976005,1274901288,00,0.00,N,5,-28,
|
|
20230731,446,397,500,389,4656002,2115592303,00,0.00,N,2,58,
|
|
20230724,388,395,399,352,1562171,586492414,00,0.00,N,5,-7,
|
|
20230717,395,413,441,394,1874203,776021724,00,0.00,N,5,-18,
|
|
20230710,413,417,437,409,1300240,548164647,00,0.00,N,5,-4,
|
|
20230703,417,439,450,405,1813057,770332485,00,0.00,N,5,-22,
|
|
20230626,439,456,463,420,1409216,622297538,00,0.00,N,5,-25,
|
|
20230619,464,440,490,436,2472053,1146702864,00,0.00,N,2,20,
|
|
20230612,444,454,454,425,990327,435290203,00,0.00,N,5,-10,
|
|
20230605,454,457,465,444,823718,374021632,00,0.00,N,5,-3,
|
|
20230530,457,446,469,445,829222,374774472,00,0.00,N,2,11,
|
|
20230522,446,460,475,442,2359869,1080684648,00,0.00,N,5,-19,
|
|
20230515,465,425,552,418,52232517,26321961806,00,0.00,N,2,40,
|
|
20230508,425,413,476,385,2597994,1124439259,00,0.00,N,2,11,
|
|
20230502,414,394,418,390,358368,145690006,00,0.00,N,2,15,
|
|
20230424,399,409,429,370,946508,378222382,00,0.00,N,5,-11,
|
|
20230417,410,445,454,401,2128195,901035045,00,0.00,N,5,-15,
|
|
20230410,425,375,496,354,5746718,2507214030,00,0.00,N,2,50,
|
|
20230403,375,363,378,351,668290,245240283,00,0.00,N,2,12,
|
|
20230327,363,357,384,345,835819,307046300,00,0.00,N,2,6,
|
|
20230320,357,347,381,342,1654374,601926455,00,0.00,N,2,10,
|
|
20230313,347,358,358,332,1009649,344819214,00,0.00,N,5,-11,
|
|
20230306,358,376,386,356,770813,285766018,00,0.00,N,5,-21,
|
|
20230227,379,381,392,374,511900,194163730,00,0.00,N,5,-6,
|
|
20230220,385,401,406,384,626330,247930840,00,0.00,N,5,-16,
|
|
20230213,401,430,430,396,942357,385385635,00,0.00,N,5,-29,
|
|
20230206,430,435,435,410,700149,296794309,00,0.00,N,5,-5,
|
|
20230130,435,422,440,420,331523,142483774,00,0.00,N,2,18,
|
|
20230125,417,411,422,401,225446,93393350,00,0.00,N,2,6,
|
|
20230116,411,434,434,405,285007,119003738,00,0.00,N,5,-21,
|
|
20230109,432,408,432,400,380027,159774268,00,0.00,N,2,26,
|
|
20230102,406,385,419,377,539227,211721167,00,0.00,N,2,9,
|
|
20221226,397,415,422,382,473865,193073310,00,0.00,N,5,-26,
|
|
20221219,423,441,454,412,530504,225278407,00,0.00,N,5,-23,
|
|
20221212,446,460,469,443,492605,223525042,00,0.00,N,5,-14,
|
|
20221205,460,480,482,444,614924,284237192,00,0.00,N,5,-20,
|
|
20221128,480,466,485,453,789159,370992479,00,0.00,N,2,17,
|
|
20221121,463,470,472,440,817976,372753129,00,0.00,N,5,-7,
|
|
20221114,470,439,520,431,6942660,3330292539,00,0.00,N,2,32,
|
|
20221107,438,424,441,403,848300,362285999,00,0.00,N,2,19,
|
|
20221031,419,425,444,412,1163083,494884274,00,0.00,N,2,3,
|
|
20221024,416,416,426,401,512738,212795789,00,0.00,N,2,3,
|
|
20221017,413,402,418,381,716991,289224083,00,0.00,N,2,13,
|
|
20221011,400,422,425,390,584900,234526320,00,0.00,N,5,-24,
|
|
20221004,424,422,439,405,987398,414767878,00,0.00,N,2,3,
|
|
20220926,421,480,480,390,1169069,504006198,00,0.00,N,5,-61,
|
|
20220919,482,520,520,475,924367,452793593,00,0.00,N,5,-20,
|
|
20220913,502,516,541,500,445636,227913280,00,0.00,N,5,-9,
|
|
20220905,511,530,536,509,361692,188195314,00,0.00,N,5,-21,
|
|
20220829,532,551,560,529,583719,315742452,00,0.00,N,5,-30,
|
|
20220822,562,574,583,543,814222,455399559,00,0.00,N,5,-12,
|
|
20220816,574,576,620,561,1549266,901224822,00,0.00,N,2,3,
|
|
20220808,571,581,592,566,382287,219708559,00,0.00,N,5,-10,
|
|
20220801,581,565,584,563,495947,282647841,00,0.00,N,2,14,
|
|
20220725,567,581,584,557,479922,272863589,00,0.00,N,5,-14,
|
|
20220718,581,572,587,558,482959,277153248,00,0.00,N,2,10,
|
|
20220711,571,571,579,543,699194,390682227,00,0.00,N,2,4,
|
|
20220704,567,571,585,536,1289439,723457634,00,0.00,N,5,-4,
|
|
20220627,571,606,607,566,787345,466018903,00,0.00,N,5,-26,
|
|
20220620,597,674,675,572,1312233,801358679,00,0.00,N,5,-77,
|
|
20220613,674,709,709,651,1126275,761222210,00,0.00,N,5,-41,
|
|
20220607,715,740,741,710,649346,468568105,00,0.00,N,5,-25,
|
|
20220530,740,721,760,719,949352,695353794,00,0.00,N,2,20,
|
|
20220523,720,719,816,694,4116817,3065598621,00,0.00,N,2,28,
|
|
20220516,692,733,760,686,1092051,776643680,00,0.00,N,5,-38,
|
|
20220509,730,773,794,709,1663647,1250807441,00,0.00,N,5,-47,
|
|
20220502,777,778,809,765,1931779,1529067896,00,0.00,N,5,-8,
|
|
20220425,785,770,817,739,2973254,2282276014,00,0.00,N,2,9,
|
|
20220418,776,772,797,756,2236708,1735263947,00,0.00,N,2,4,
|
|
20220411,772,763,779,725,2346564,1771519518,00,0.00,N,2,9,
|
|
20220404,763,710,920,698,36723196,30069054839,00,0.00,N,2,56,
|
|
20220328,707,701,724,665,6131866,4263406124,00,0.00,N,2,4,
|
|
20220321,703,659,864,654,31377154,24383007175,00,0.00,N,2,39,
|
|
20220314,664,643,680,612,1965367,1270386619,00,0.00,N,2,21,
|
|
20220307,643,651,683,631,2051911,1336275447,00,0.00,N,5,-17,
|
|
20220228,660,757,757,643,6433137,4410518910,00,0.00,N,5,-77,
|
|
20220221,737,645,900,610,56437904,44090561109,00,0.00,N,2,96,
|
|
20220214,641,650,657,619,780184,495031364,00,0.00,N,5,-24,
|
|
20220207,665,659,681,643,453604,300996580,00,0.00,N,2,6,
|
|
20220203,659,644,661,632,630842,413164392,00,0.00,N,2,27,
|
|
20220124,632,687,691,600,1201981,762674505,00,0.00,N,5,-60,
|
|
20220117,692,715,731,659,1669035,1154669605,00,0.00,N,5,-29,
|
|
20220110,721,731,735,710,752770,543392430,00,0.00,N,5,-6,
|
|
20220103,727,688,802,682,4395958,3290511777,00,0.00,N,2,39,
|
|
20211227,688,670,695,665,663278,450298380,00,0.00,N,2,18,
|
|
20211220,670,662,679,649,1036669,687774600,00,0.00,N,3,0,
|
|
20211213,670,697,700,660,807236,542984013,00,0.00,N,5,-27,
|
|
20211206,697,703,715,685,793287,552288537,00,0.00,N,5,-7,
|
|
20211129,704,711,732,650,1407743,957569993,00,0.00,N,5,-31,
|
|
20211122,735,810,810,728,1087361,827631167,00,0.00,N,5,-75,
|
|
20211115,810,768,837,740,3243859,2559080869,00,0.00,N,2,57,
|
|
20211108,753,826,832,730,1923780,1489199876,00,0.00,N,5,-76,
|
|
20211101,829,834,890,817,1311949,1099917975,00,0.00,N,5,-5,
|
|
20211025,834,865,865,825,838016,708311917,00,0.00,N,5,-31,
|
|
20211018,865,843,878,830,1022177,871949046,00,0.00,N,2,22,
|
|
20211012,843,849,860,820,864291,720871685,00,0.00,N,5,-10,
|
|
20211005,853,892,892,815,1767580,1493942123,00,0.00,N,5,-39,
|
|
20210927,892,889,999,887,3439475,3204412907,00,0.00,N,5,-4,
|
|
20210923,896,904,914,882,434381,387568586,00,0.00,N,5,-9,
|
|
20210913,905,944,950,900,953221,873554713,00,0.00,N,5,-39,
|
|
20210906,944,962,998,930,3718230,3584064377,00,0.00,N,5,-18,
|
|
20210830,962,901,1060,884,5907225,5684167621,00,0.00,N,2,62,
|
|
20210823,900,876,921,875,1410827,1269639579,00,0.00,N,2,22,
|
|
20210817,878,972,972,861,3184521,2877329973,00,0.00,N,5,-94,
|
|
20210809,972,1065,1085,957,2498228,2527671426,00,0.00,N,5,-93,
|
|
20210802,1065,1010,1105,1000,7119169,7546437365,00,0.00,N,2,55,
|
|
20210726,1010,1035,1045,1000,2902564,2943117050,00,0.00,N,5,-20,
|
|
20210719,1030,1065,1105,1010,5206859,5485898310,00,0.00,N,5,-45,
|
|
20210712,1075,1165,1230,1050,31127254,35182030295,00,0.00,N,5,-95,
|