189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,184,209,209,175,1752601,323915204,00,0.00,N,5,-12,
|
|
20250131,196,192,200,186,400739,77020977,00,0.00,N,2,6,
|
|
20250120,190,232,232,179,2253397,448780972,00,0.00,N,5,-34,
|
|
20250113,224,284,295,218,1600849,382221687,00,0.00,N,5,-35,
|
|
20250106,259,226,259,220,2370785,558618833,00,0.00,N,2,42,
|
|
20241230,217,293,293,216,1258643,303660919,00,0.00,N,5,-49,
|
|
20241223,266,290,290,251,347885,91692707,00,0.00,N,5,-8,
|
|
20241216,274,319,319,252,400864,108211149,00,0.00,N,5,-21,
|
|
20241209,295,290,319,241,621753,164538031,00,0.00,N,5,-2,
|
|
20241202,297,327,327,250,713268,202805488,00,0.00,N,5,-23,
|
|
20241125,320,359,379,294,1084286,339042896,00,0.00,N,5,-29,
|
|
20241118,349,388,388,310,683036,230255991,00,0.00,N,5,-32,
|
|
20241111,381,362,410,344,336710,122881207,00,0.00,N,2,10,
|
|
20241104,371,377,398,351,185805,67946940,00,0.00,N,2,2,
|
|
20241028,369,380,418,345,426839,157876400,00,0.00,N,5,-24,
|
|
20241021,393,403,423,380,291465,115459665,00,0.00,N,5,-11,
|
|
20241014,404,420,420,389,407348,162315357,00,0.00,N,5,-6,
|
|
20241007,410,409,470,385,1327273,544794691,00,0.00,N,2,1,
|
|
20240930,409,432,439,336,1219845,497301215,00,0.00,N,2,31,
|
|
20240923,378,413,438,351,795699,305942751,00,0.00,N,5,-35,
|
|
20240919,413,415,447,391,228579,92017902,00,0.00,N,2,5,
|
|
20240909,408,431,460,385,745521,314317861,00,0.00,N,5,-6,
|
|
20240902,414,457,457,375,536420,216071836,00,0.00,N,5,-23,
|
|
20240826,437,485,485,403,813857,348440391,00,0.00,N,5,-7,
|
|
20240819,444,328,475,328,2289503,940741251,00,0.00,N,2,158,
|
|
20240812,286,301,317,213,2971015,732389092,00,0.00,N,5,-14,
|
|
20240805,300,336,384,279,1078025,325320393,00,0.00,N,5,-72,
|
|
20240729,372,390,390,304,843630,283530717,00,0.00,N,5,-8,
|
|
20240722,380,381,404,344,516540,187358798,00,0.00,N,5,-1,
|
|
20240715,381,440,449,356,860884,338953566,00,0.00,N,5,-68,
|
|
20240708,449,515,519,420,822149,380444244,00,0.00,N,5,-52,
|
|
20240701,501,492,535,468,349960,172198102,00,0.00,N,2,21,
|
|
20240624,480,490,526,440,782950,373372416,00,0.00,N,2,13,
|
|
20240617,467,485,496,450,563823,263494680,00,0.00,N,5,-18,
|
|
20240610,485,530,548,474,766628,384788025,00,0.00,N,5,-43,
|
|
20240603,528,559,568,513,406347,216422764,00,0.00,N,5,-19,
|
|
20240527,547,571,571,532,358065,195526263,00,0.00,N,5,-12,
|
|
20240520,559,550,577,500,921163,488183881,00,0.00,N,2,9,
|
|
20240513,550,610,630,540,701986,393950381,00,0.00,N,5,-50,
|
|
20240507,600,634,634,570,688948,405746914,00,0.00,N,5,-20,
|
|
20240429,620,655,655,610,366767,228703422,00,0.00,N,5,-11,
|
|
20240422,631,638,697,590,344025,218461001,00,0.00,N,2,1,
|
|
20240415,630,719,720,617,825819,542224262,00,0.00,N,5,-80,
|
|
20240408,710,750,755,685,195026,138880841,00,0.00,N,5,-24,
|
|
20240401,734,778,779,682,812097,590031336,00,0.00,N,5,-44,
|
|
20240325,778,625,822,621,1102600,766441752,00,0.00,N,2,153,
|
|
20240318,625,679,698,530,1890347,1165394421,00,0.00,N,5,-21,
|
|
20240311,646,819,819,561,2819680,1865638010,00,0.00,N,5,-124,
|
|
20240304,770,950,959,695,4604016,3420106988,00,0.00,N,5,-189,
|
|
20240226,959,1104,1200,959,2610665,2815810195,00,0.00,N,5,-146,
|
|
20240219,1105,1197,1197,1090,1076964,1226157582,00,0.00,N,5,-33,
|
|
20240213,1138,1239,1239,973,1321684,1498591871,00,0.00,N,5,-22,
|
|
20240205,1160,1180,1230,1112,760376,875761441,00,0.00,N,5,-11,
|
|
20240129,1171,1170,1289,1010,1780344,2049633112,00,0.00,N,5,-7,
|
|
20240122,1178,1045,1238,950,2373172,2560720092,00,0.00,N,2,172,
|
|
20240115,1006,800,1006,780,3312143,2992737812,00,0.00,N,2,208,
|
|
20240108,798,819,884,772,814348,659635442,00,0.00,N,5,-21,
|
|
20240102,819,747,986,730,3294117,2751644290,00,0.00,N,2,72,
|
|
20231226,747,704,757,680,555800,401878392,00,0.00,N,2,34,
|
|
20231218,713,687,713,613,897133,582900733,00,0.00,N,2,71,
|
|
20231211,642,713,745,635,276924,186017008,00,0.00,N,5,-58,
|
|
20231204,700,701,789,680,196460,137611529,00,0.00,N,5,-28,
|
|
20231127,728,724,790,654,453213,318485441,00,0.00,N,5,-13,
|
|
20231120,741,848,890,701,772830,599801383,00,0.00,N,5,-117,
|
|
20231113,858,800,878,800,297431,252075318,00,0.00,N,2,58,
|
|
20231106,800,800,800,800,0,0,00,0.00,N,3,0,
|
|
20231030,800,800,800,800,0,0,00,0.00,N,3,0,
|
|
20231023,800,901,948,760,706312,589061766,00,0.00,N,5,-99,
|
|
20231016,899,865,940,806,628299,551925357,00,0.00,N,3,0,
|
|
20231010,899,916,920,856,496913,450434452,00,0.00,N,5,-15,
|
|
20231004,914,976,976,881,410991,375591614,00,0.00,N,5,-23,
|
|
20230925,937,905,954,871,592546,545203151,00,0.00,N,2,66,
|
|
20230918,871,920,925,760,1390887,1187620130,00,0.00,N,5,-47,
|
|
20230911,918,657,1066,657,2800206,2404006467,00,0.00,N,2,261,
|
|
20230904,657,639,709,620,813256,531786770,00,0.00,N,2,27,
|
|
20230828,630,606,648,587,335568,207611004,00,0.00,N,2,23,
|
|
20230821,607,570,628,565,399790,235086379,00,0.00,N,2,35,
|
|
20230814,572,578,625,564,209888,121153981,00,0.00,N,2,1,
|
|
20230807,571,600,657,519,1161783,668732124,00,0.00,N,5,-44,
|
|
20230731,615,581,678,581,236893,142888085,00,0.00,N,2,15,
|
|
20230724,600,657,658,567,296443,174899558,00,0.00,N,5,-6,
|
|
20230717,606,604,649,570,283837,167488320,00,0.00,N,2,22,
|
|
20230710,584,604,609,553,102450,58933785,00,0.00,N,2,3,
|
|
20230703,581,604,629,560,237416,138006041,00,0.00,N,5,-7,
|
|
20230626,588,594,595,550,118478,67879753,00,0.00,N,2,2,
|
|
20230619,586,583,603,530,391718,230751766,00,0.00,N,2,16,
|
|
20230612,570,608,610,564,200505,114998800,00,0.00,N,5,-20,
|
|
20230605,590,594,609,552,119712,68824191,00,0.00,N,2,13,
|
|
20230530,577,558,585,524,161256,89039558,00,0.00,N,2,40,
|
|
20230522,537,567,600,520,317952,172835661,00,0.00,N,5,-6,
|
|
20230515,543,588,630,506,662733,357307307,00,0.00,N,5,-41,
|
|
20230508,584,639,639,550,482781,279821877,00,0.00,N,5,-28,
|
|
20230502,612,620,664,605,194008,119584462,00,0.00,N,5,-23,
|
|
20230424,635,643,657,581,280712,174049011,00,0.00,N,2,11,
|
|
20230417,624,678,678,615,1080229,685869589,00,0.00,N,5,-22,
|
|
20230410,646,616,681,599,243057,151184328,00,0.00,N,3,0,
|
|
20230403,646,685,733,612,289862,186413047,00,0.00,N,5,-34,
|
|
20230327,680,684,713,621,212616,139434213,00,0.00,N,5,-4,
|
|
20230320,684,776,776,600,385120,268503990,00,0.00,N,5,-87,
|
|
20230313,771,651,841,605,936156,685878181,00,0.00,N,2,123,
|
|
20230306,648,575,648,540,548661,313957690,00,0.00,N,2,73,
|
|
20230227,575,530,583,515,842910,469670854,00,0.00,N,2,54,
|
|
20230220,521,521,564,515,636038,336834987,00,0.00,N,5,-15,
|
|
20230213,536,535,584,494,530548,271976605,00,0.00,N,2,1,
|
|
20230206,535,590,590,510,1082794,582724282,00,0.00,N,5,-45,
|
|
20230130,580,576,595,560,377609,215823411,00,0.00,N,2,4,
|
|
20230125,576,581,603,557,399084,231987484,00,0.00,N,5,-6,
|
|
20230116,582,619,619,542,241970,138633275,00,0.00,N,5,-14,
|
|
20230109,596,617,620,550,302253,177103126,00,0.00,N,2,23,
|
|
20230102,573,599,649,510,282981,155034256,00,0.00,N,5,-27,
|
|
20221226,600,587,633,531,187820,107026852,00,0.00,N,2,46,
|
|
20221219,554,541,590,511,563922,300077050,00,0.00,N,5,-35,
|
|
20221212,589,615,620,514,901131,486142870,00,0.00,N,5,-28,
|
|
20221205,617,594,666,530,191942,109034585,00,0.00,N,2,23,
|
|
20221128,594,595,630,535,161978,92304861,00,0.00,N,2,1,
|
|
20221121,593,609,629,555,182579,105388182,00,0.00,N,5,-17,
|
|
20221114,610,600,646,552,205749,119692453,00,0.00,N,2,12,
|
|
20221107,598,611,683,515,291558,167053251,00,0.00,N,5,-12,
|
|
20221031,610,689,690,574,70201,42317630,00,0.00,N,5,-29,
|
|
20221024,639,767,767,590,108172,67318676,00,0.00,N,5,-45,
|
|
20221017,684,674,729,555,218031,141797888,00,0.00,N,2,84,
|
|
20221011,600,640,690,560,328144,196475517,00,0.00,N,5,-49,
|
|
20221004,649,669,691,573,194686,125480431,00,0.00,N,2,5,
|
|
20220926,644,648,685,555,170886,104040821,00,0.00,N,5,-4,
|
|
20220919,648,688,691,619,35497,23345185,00,0.00,N,5,-23,
|
|
20220913,671,699,699,634,45456,30131287,00,0.00,N,2,8,
|
|
20220905,663,703,703,606,219026,137064580,00,0.00,N,2,1,
|
|
20220829,662,662,716,590,304827,191732569,00,0.00,N,5,-36,
|
|
20220822,698,726,738,660,126077,85986231,00,0.00,N,5,-7,
|
|
20220816,705,744,752,666,145646,102030944,00,0.00,N,5,-41,
|
|
20220808,746,745,853,708,274731,203992251,00,0.00,N,2,1,
|
|
20220801,745,765,800,615,393605,260420402,00,0.00,N,2,26,
|
|
20220725,719,865,865,680,188630,134586873,00,0.00,N,5,-39,
|
|
20220718,758,868,868,705,147864,111258246,00,0.00,N,5,-31,
|
|
20220711,789,780,891,718,57452,44648462,00,0.00,N,5,-9,
|
|
20220704,798,801,900,702,204437,158412773,00,0.00,N,2,54,
|
|
20220627,744,888,938,668,388143,293845435,00,0.00,N,5,-144,
|
|
20220620,888,995,1000,790,131927,113308534,00,0.00,N,5,-11,
|
|
20220613,899,1226,1226,776,861246,791145815,00,0.00,N,5,-237,
|
|
20220607,1136,1266,1291,996,408172,425802757,00,0.00,N,5,-65,
|
|
20220530,1201,1151,1346,1136,205364,245875390,00,0.00,N,2,50,
|
|
20220523,1151,1176,1276,1051,264720,301111175,00,0.00,N,2,20,
|
|
20220516,1131,1256,1376,1111,467711,553238810,00,0.00,N,5,-90,
|
|
20220509,1221,1617,1617,1101,1421402,1724301755,00,0.00,N,5,-396,
|
|
20220502,1617,1742,1822,1431,279093,445387520,00,0.00,N,5,-80,
|
|
20220425,1697,1892,1952,1501,924332,1604913015,00,0.00,N,5,-195,
|
|
20220418,1892,1842,2102,1702,1981307,3626356635,00,0.00,N,2,290,
|
|
20220411,1602,1386,1642,1116,1376810,1959794010,00,0.00,N,2,361,
|
|
20220404,1241,1011,1556,1001,1397249,1886731165,00,0.00,N,2,343,
|
|
20220328,898,878,898,612,1677991,1231031547,00,0.00,N,2,93,
|
|
20220321,805,591,886,561,1864470,1398414410,00,0.00,N,2,229,
|
|
20220314,576,563,610,501,81818,44422407,00,0.00,N,2,36,
|
|
20220307,540,569,605,498,69908,36392619,00,0.00,N,5,-13,
|
|
20220228,553,552,607,498,94837,49400658,00,0.00,N,2,4,
|
|
20220221,549,630,630,478,64629,33530304,00,0.00,N,5,-13,
|
|
20220214,562,466,605,466,91275,48661546,00,0.00,N,2,39,
|
|
20220207,523,620,620,502,156013,82336688,00,0.00,N,5,-27,
|
|
20220203,550,520,617,506,50596,27542474,00,0.00,N,2,30,
|
|
20220124,520,590,619,483,208299,108950073,00,0.00,N,5,-70,
|
|
20220117,590,611,649,520,69045,38529169,00,0.00,N,5,-20,
|
|
20220110,610,709,709,566,195705,119360524,00,0.00,N,5,-40,
|
|
20220103,650,730,801,612,601229,411217974,00,0.00,N,5,-59,
|
|
20211227,709,700,801,608,393685,274128530,00,0.00,N,2,9,
|
|
20211220,700,911,911,675,173041,125242330,00,0.00,N,5,-101,
|
|
20211213,801,705,924,671,78095,61116477,00,0.00,N,2,99,
|
|
20211206,702,671,801,665,21451,15357714,00,0.00,N,2,30,
|
|
20211129,672,699,799,611,34675,23116779,00,0.00,N,5,-33,
|
|
20211122,705,820,825,670,51750,37583651,00,0.00,N,5,-120,
|
|
20211115,825,877,1015,770,35378,29253988,00,0.00,N,5,-52,
|
|
20211108,877,788,987,779,13138,10968435,00,0.00,N,2,89,
|
|
20211101,788,949,1010,700,145473,122600227,00,0.00,N,5,-161,
|
|
20211025,949,1080,1080,860,47327,43763046,00,0.00,N,2,4,
|
|
20211018,945,1000,1160,857,32046,30400465,00,0.00,N,5,-55,
|
|
20211012,1000,1160,1245,951,19340,19316827,00,0.00,N,5,-20,
|
|
20211005,1020,1085,1155,884,22581,22122040,00,0.00,N,2,54,
|
|
20210927,966,1265,1265,920,56876,59635425,00,0.00,N,5,-299,
|
|
20210923,1265,1335,1335,1230,6400,8037445,00,0.00,N,5,-45,
|
|
20210913,1310,1300,1445,1250,11185,14591510,00,0.00,N,5,-30,
|
|
20210906,1340,1515,1515,1260,6352,8429970,00,0.00,N,5,-20,
|
|
20210830,1360,1470,1500,1265,19257,26233125,00,0.00,N,5,-120,
|
|
20210823,1480,1585,1605,1280,36341,52134730,00,0.00,N,2,65,
|
|
20210817,1415,1575,1580,1255,16344,22021730,00,0.00,N,2,25,
|
|
20210809,1390,1410,1765,1185,65046,86528070,00,0.00,N,5,-160,
|
|
20210802,1550,1715,1715,1355,26257,37181880,00,0.00,N,2,45,
|
|
20210726,1505,1585,1690,1410,32033,46689530,00,0.00,N,5,-65,
|
|
20210719,1570,1595,1815,1410,39643,62485265,00,0.00,N,2,50,
|
|
20210712,1520,1840,1840,1450,97524,155028350,00,0.00,N,5,-80,
|