180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,435,470,480,420,6141594,2740880370,00,0.00,N,5,-31,
|
|
20241125,466,533,560,424,17081957,8185553188,00,0.00,N,5,-72,
|
|
20241118,538,411,573,409,49302631,26077634274,00,0.00,N,2,122,
|
|
20241111,416,420,422,394,2171423,879043239,00,0.00,N,5,-4,
|
|
20241104,420,418,429,415,970190,409190670,00,0.00,N,2,3,
|
|
20241028,417,416,457,414,3152901,1350466135,00,0.00,N,2,1,
|
|
20241021,416,425,428,415,1096993,461321154,00,0.00,N,5,-11,
|
|
20241014,427,440,444,423,994795,430730145,00,0.00,N,5,-13,
|
|
20241007,440,443,448,437,591235,261780551,00,0.00,N,5,-3,
|
|
20240930,443,450,455,438,474139,211030664,00,0.00,N,5,-9,
|
|
20240923,452,449,455,445,926750,416870710,00,0.00,N,2,5,
|
|
20240919,447,439,452,433,520774,230660663,00,0.00,N,2,10,
|
|
20240909,437,429,455,420,1345069,580066379,00,0.00,N,2,8,
|
|
20240902,429,448,448,426,1192402,518960814,00,0.00,N,5,-19,
|
|
20240826,448,455,456,440,750701,336628162,00,0.00,N,5,-7,
|
|
20240819,455,464,467,447,1257884,574252867,00,0.00,N,5,-9,
|
|
20240812,464,452,469,452,1176670,541067191,00,0.00,N,2,7,
|
|
20240805,457,474,474,435,2835762,1281622857,00,0.00,N,5,-16,
|
|
20240729,473,475,484,472,1222605,582679831,00,0.00,N,5,-4,
|
|
20240722,477,478,479,468,1553117,736522520,00,0.00,N,5,-2,
|
|
20240715,479,481,486,476,1326357,636075177,00,0.00,N,5,-2,
|
|
20240708,481,477,492,477,2118169,1024215549,00,0.00,N,2,4,
|
|
20240701,477,485,490,474,2059673,986996384,00,0.00,N,5,-8,
|
|
20240624,485,501,504,480,2466261,1204333057,00,0.00,N,5,-19,
|
|
20240617,504,499,546,495,15525749,8012800064,00,0.00,N,2,4,
|
|
20240610,500,477,610,475,103922209,57149474127,00,0.00,N,2,21,
|
|
20240603,479,482,488,475,693129,333053197,00,0.00,N,5,-2,
|
|
20240527,481,481,490,478,928851,448578702,00,0.00,N,5,-4,
|
|
20240520,485,486,497,472,1023028,501996314,00,0.00,N,5,-1,
|
|
20240513,486,488,494,481,960457,468211348,00,0.00,N,5,-3,
|
|
20240507,489,484,490,481,647920,314923954,00,0.00,N,2,8,
|
|
20240429,481,486,488,480,834598,402811287,00,0.00,N,5,-2,
|
|
20240422,483,489,494,479,1081064,522643619,00,0.00,N,5,-6,
|
|
20240415,489,491,496,485,1295620,634579825,00,0.00,N,5,-6,
|
|
20240408,495,498,503,492,981852,487275454,00,0.00,N,5,-3,
|
|
20240401,498,502,508,494,1337723,669545371,00,0.00,N,5,-7,
|
|
20240325,505,509,510,500,3302697,1660592166,00,0.00,N,5,-5,
|
|
20240318,510,498,510,498,1293444,652004912,00,0.00,N,2,10,
|
|
20240311,500,503,526,497,3329855,1685726972,00,0.00,N,5,-6,
|
|
20240304,506,515,530,498,1879481,955164141,00,0.00,N,5,-9,
|
|
20240226,515,521,524,508,1482808,761285076,00,0.00,N,5,-5,
|
|
20240219,520,524,530,515,782393,408188690,00,0.00,N,5,-6,
|
|
20240213,526,523,533,521,960227,506149233,00,0.00,N,5,-2,
|
|
20240205,528,535,538,524,472296,250799729,00,0.00,N,5,-7,
|
|
20240129,535,525,541,522,892731,473457978,00,0.00,N,2,5,
|
|
20240122,530,542,545,526,1117127,595972981,00,0.00,N,5,-10,
|
|
20240115,540,567,570,530,1339853,734215737,00,0.00,N,5,-30,
|
|
20240108,570,565,572,552,1337416,751913252,00,0.00,N,2,5,
|
|
20240102,565,538,572,537,1149278,636946940,00,0.00,N,2,24,
|
|
20231226,541,550,555,539,818763,444731819,00,0.00,N,5,-9,
|
|
20231218,550,571,577,550,1067590,597307738,00,0.00,N,5,-21,
|
|
20231211,571,570,617,556,3857591,2236135018,00,0.00,N,2,2,
|
|
20231204,569,563,575,553,1167596,661628773,00,0.00,N,2,9,
|
|
20231127,560,546,563,527,2728888,1487286031,00,0.00,N,2,14,
|
|
20231120,546,530,568,528,2078700,1135753566,00,0.00,N,2,11,
|
|
20231113,535,513,590,497,9960881,5454188439,00,0.00,N,2,22,
|
|
20231106,513,518,518,504,1008227,514899765,00,0.00,N,2,1,
|
|
20231030,512,495,518,492,1784543,902282046,00,0.00,N,2,11,
|
|
20231023,501,498,519,488,1250464,623269715,00,0.00,N,2,3,
|
|
20231016,498,520,529,491,1452802,738977743,00,0.00,N,5,-22,
|
|
20231010,520,516,524,507,1163272,601397484,00,0.00,N,2,2,
|
|
20231004,518,520,551,509,1647354,855252769,00,0.00,N,5,-10,
|
|
20230925,528,530,620,518,11274056,6454430228,00,0.00,N,5,-2,
|
|
20230918,530,537,553,519,1540206,824348466,00,0.00,N,5,-11,
|
|
20230911,541,554,562,540,950423,523240330,00,0.00,N,5,-13,
|
|
20230904,554,544,560,535,1473791,800609196,00,0.00,N,2,10,
|
|
20230828,544,568,605,544,5386634,3104192676,00,0.00,N,5,-24,
|
|
20230821,568,527,648,520,14213447,8341205827,00,0.00,N,2,42,
|
|
20230814,526,537,546,519,1041654,553791328,00,0.00,N,5,-11,
|
|
20230807,537,529,537,518,1320079,695137116,00,0.00,N,2,8,
|
|
20230731,529,519,533,518,1487020,779315034,00,0.00,N,2,9,
|
|
20230724,520,561,561,506,3366043,1775186138,00,0.00,N,5,-41,
|
|
20230717,561,581,590,557,2107565,1208998257,00,0.00,N,5,-24,
|
|
20230710,585,585,591,580,1237541,724415626,00,0.00,N,5,-3,
|
|
20230703,588,608,608,580,2039664,1211912420,00,0.00,N,5,-17,
|
|
20230626,605,603,609,598,958584,577943357,00,0.00,N,5,-3,
|
|
20230619,608,605,612,599,1211980,733267165,00,0.00,N,2,3,
|
|
20230612,605,607,618,605,1682144,1026131627,00,0.00,N,5,-2,
|
|
20230605,607,606,612,601,969545,586909199,00,0.00,N,2,2,
|
|
20230530,605,603,609,599,676020,407415589,00,0.00,N,2,2,
|
|
20230522,603,602,616,601,1461210,888041546,00,0.00,N,2,1,
|
|
20230515,602,602,603,593,1344573,804356824,00,0.00,N,3,0,
|
|
20230508,602,603,610,597,1093292,658787360,00,0.00,N,5,-1,
|
|
20230502,603,595,611,595,666730,400614613,00,0.00,N,2,6,
|
|
20230424,597,602,607,593,1630162,977453992,00,0.00,N,5,-12,
|
|
20230417,609,615,619,607,1966276,1205408967,00,0.00,N,5,-6,
|
|
20230410,615,609,619,599,2029043,1234805919,00,0.00,N,2,5,
|
|
20230403,610,616,620,606,1044201,638944821,00,0.00,N,5,-5,
|
|
20230327,615,603,621,599,1000361,609904096,00,0.00,N,2,9,
|
|
20230320,606,613,626,602,1020244,623159478,00,0.00,N,5,-7,
|
|
20230313,613,611,619,597,1303456,790504205,00,0.00,N,5,-3,
|
|
20230306,616,646,650,615,2032149,1282377347,00,0.00,N,5,-29,
|
|
20230227,645,660,660,640,744229,481771398,00,0.00,N,5,-17,
|
|
20230220,662,658,693,653,4042320,2711942281,00,0.00,N,2,21,
|
|
20230213,641,666,677,637,2155294,1409229717,00,0.00,N,5,-25,
|
|
20230206,666,672,677,660,1220944,814786624,00,0.00,N,5,-6,
|
|
20230130,672,659,674,651,1158223,766149840,00,0.00,N,2,14,
|
|
20230125,658,654,663,649,925475,607412058,00,0.00,N,2,8,
|
|
20230116,650,636,696,632,3069493,2023321156,00,0.00,N,2,15,
|
|
20230109,635,620,640,620,880146,555380368,00,0.00,N,2,16,
|
|
20230102,619,615,625,592,986814,601559306,00,0.00,N,2,2,
|
|
20221226,617,615,635,610,851882,528055718,00,0.00,N,5,-4,
|
|
20221219,621,638,654,620,840538,532597462,00,0.00,N,5,-24,
|
|
20221212,645,652,654,634,730100,471434377,00,0.00,N,5,-5,
|
|
20221205,650,670,676,638,1070185,700782317,00,0.00,N,5,-17,
|
|
20221128,667,675,680,638,1295534,858943307,00,0.00,N,5,-9,
|
|
20221121,676,665,696,656,3175423,2142705411,00,0.00,N,2,19,
|
|
20221114,657,640,675,640,1755282,1152538141,00,0.00,N,2,14,
|
|
20221107,643,627,651,623,1118908,713645300,00,0.00,N,2,18,
|
|
20221031,625,644,649,618,961239,602178326,00,0.00,N,5,-11,
|
|
20221024,636,618,672,615,2371698,1523581713,00,0.00,N,2,22,
|
|
20221017,614,610,646,595,1134708,706014457,00,0.00,N,3,0,
|
|
20221011,614,637,637,590,1198167,730887873,00,0.00,N,5,-29,
|
|
20221004,643,630,658,625,921402,587730482,00,0.00,N,2,18,
|
|
20220926,625,670,685,610,3228613,2089750715,00,0.00,N,5,-51,
|
|
20220919,676,693,708,672,1049951,723964549,00,0.00,N,5,-17,
|
|
20220913,693,693,743,684,1316446,927727202,00,0.00,N,2,1,
|
|
20220905,692,711,720,686,1181315,823517667,00,0.00,N,5,-19,
|
|
20220829,711,730,730,710,1241878,892496271,00,0.00,N,5,-26,
|
|
20220822,737,755,757,722,1116904,822723586,00,0.00,N,5,-21,
|
|
20220816,758,772,780,751,897728,686088783,00,0.00,N,5,-13,
|
|
20220808,771,782,782,760,1327394,1023308806,00,0.00,N,5,-16,
|
|
20220801,787,765,787,761,1231588,955028235,00,0.00,N,2,23,
|
|
20220725,764,737,770,736,1821563,1374629899,00,0.00,N,2,22,
|
|
20220718,742,711,745,708,1610389,1175901763,00,0.00,N,2,35,
|
|
20220711,707,726,728,701,986577,702631531,00,0.00,N,5,-19,
|
|
20220704,726,725,733,703,1077336,774057532,00,0.00,N,5,-4,
|
|
20220627,730,712,755,709,1777174,1305504420,00,0.00,N,2,30,
|
|
20220620,700,763,774,650,3475804,2480168982,00,0.00,N,5,-68,
|
|
20220613,768,830,845,756,4373561,3470580867,00,0.00,N,5,-80,
|
|
20220607,848,858,904,840,4350463,3807615972,00,0.00,N,5,-18,
|
|
20220530,866,850,878,847,1933767,1663937111,00,0.00,N,2,20,
|
|
20220523,846,859,860,833,2100552,1779503061,00,0.00,N,5,-10,
|
|
20220516,856,872,886,852,2646718,2297896323,00,0.00,N,5,-15,
|
|
20220509,871,942,947,868,4311947,3848926283,00,0.00,N,5,-76,
|
|
20220502,947,964,998,937,6977957,6798253912,00,0.00,N,5,-19,
|
|
20220425,966,955,996,931,9479688,9122568201,00,0.00,N,3,0,
|
|
20220418,966,945,1010,923,26590754,25802443367,00,0.00,N,2,36,
|
|
20220411,930,882,948,872,12131352,11078681422,00,0.00,N,2,48,
|
|
20220404,882,936,936,870,5093802,4627610105,00,0.00,N,5,-38,
|
|
20220328,920,900,928,884,5312744,4793619585,00,0.00,N,2,22,
|
|
20220321,898,890,907,890,3241461,2905873678,00,0.00,N,2,6,
|
|
20220314,892,890,897,862,3443431,3028449151,00,0.00,N,2,1,
|
|
20220307,891,914,914,875,2808454,2493368646,00,0.00,N,5,-26,
|
|
20220228,917,885,924,883,3037493,2760934054,00,0.00,N,2,29,
|
|
20220221,888,923,970,876,8763533,8010130788,00,0.00,N,5,-37,
|
|
20220214,925,865,935,852,10691886,9673517871,00,0.00,N,2,35,
|
|
20220207,890,859,940,847,17961359,16320681961,00,0.00,N,2,31,
|
|
20220203,859,814,885,814,2016603,1716182957,00,0.00,N,2,51,
|
|
20220124,808,855,858,784,3758729,3065149185,00,0.00,N,5,-45,
|
|
20220117,853,879,888,848,2653262,2279251687,00,0.00,N,5,-26,
|
|
20220110,879,898,902,876,4107696,3636648223,00,0.00,N,5,-24,
|
|
20220103,903,910,933,897,4371004,3991340389,00,0.00,N,5,-2,
|
|
20211227,905,901,908,891,1627955,1461708270,00,0.00,N,2,5,
|
|
20211220,900,917,920,895,1790413,1619249862,00,0.00,N,5,-18,
|
|
20211213,918,944,944,907,2302629,2128301047,00,0.00,N,5,-17,
|
|
20211206,935,880,1005,870,10843327,10289784656,00,0.00,N,2,48,
|
|
20211129,887,852,893,845,3660672,3171009957,00,0.00,N,5,-4,
|
|
20211122,891,928,928,887,3210847,2904363515,00,0.00,N,5,-34,
|
|
20211115,925,933,955,915,3174105,2956815754,00,0.00,N,5,-5,
|
|
20211108,930,962,965,919,3929397,3690293356,00,0.00,N,5,-26,
|
|
20211101,956,988,1005,956,5221812,5107854253,00,0.00,N,5,-32,
|
|
20211025,988,1005,1030,985,5565078,5596857348,00,0.00,N,5,-22,
|
|
20211018,1010,1025,1065,999,10955122,11199410338,00,0.00,N,5,-15,
|
|
20211012,1025,1035,1090,995,20300413,20997220734,00,0.00,N,2,10,
|
|
20211005,1015,951,1090,887,29374721,29549801760,00,0.00,N,2,49,
|
|
20210927,966,1005,1015,965,6013698,5975517488,00,0.00,N,5,-34,
|
|
20210923,1000,1010,1015,998,2096525,2104784960,00,0.00,N,5,-20,
|
|
20210913,1020,1045,1055,1005,6018477,6168282980,00,0.00,N,5,-30,
|
|
20210906,1050,1090,1125,1035,7336733,7918708810,00,0.00,N,5,-40,
|
|
20210830,1090,1030,1110,1020,7089084,7503038510,00,0.00,N,2,65,
|
|
20210823,1025,981,1040,971,6029793,6110163957,00,0.00,N,2,45,
|
|
20210817,980,1050,1060,966,7521016,7608887899,00,0.00,N,5,-80,
|
|
20210809,1060,1140,1145,1025,7871815,8652390665,00,0.00,N,5,-85,
|
|
20210802,1145,1135,1180,1130,7009802,8024288460,00,0.00,N,2,10,
|
|
20210726,1135,1165,1175,1130,6638880,7623858015,00,0.00,N,5,-25,
|
|
20210719,1160,1230,1235,1155,8751680,10325954165,00,0.00,N,5,-60,
|
|
20210712,1220,1140,1235,1135,20661600,24774895175,00,0.00,N,2,90,
|