189 lines
9.9 KiB
CSV
189 lines
9.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,546,545,572,519,1850935,997595020,00,0.00,N,3,0,
|
|
20250131,546,559,565,545,310517,171580420,00,0.00,N,5,-8,
|
|
20250120,554,648,648,540,5705458,3232385612,00,0.00,N,5,-94,
|
|
20250113,648,618,650,604,2524301,1569765167,00,0.00,N,2,9,
|
|
20250106,639,590,685,573,9214532,5892377485,00,0.00,N,2,49,
|
|
20241230,590,580,600,557,1619589,931180418,00,0.00,N,2,10,
|
|
20241223,580,636,688,574,3592557,2221521497,00,0.00,N,5,-60,
|
|
20241216,640,547,755,534,37865107,25544125640,00,0.00,N,2,111,
|
|
20241209,529,511,542,480,1177647,604949753,00,0.00,N,2,18,
|
|
20241202,511,561,569,507,1280453,692040277,00,0.00,N,5,-53,
|
|
20241125,564,575,589,558,1170926,674019890,00,0.00,N,5,-11,
|
|
20241118,575,593,620,568,2546976,1498274343,00,0.00,N,5,-17,
|
|
20241111,592,594,714,550,22757537,14939682777,00,0.00,N,5,-2,
|
|
20241104,594,631,694,580,2728733,1688815369,00,0.00,N,5,-28,
|
|
20241028,622,544,713,543,11426209,7248784631,00,0.00,N,2,79,
|
|
20241021,543,618,620,535,1260565,722583349,00,0.00,N,5,-83,
|
|
20241014,626,637,653,617,615090,388816478,00,0.00,N,5,-11,
|
|
20241007,637,642,651,632,407919,261072248,00,0.00,N,5,-5,
|
|
20240930,642,645,720,633,1734172,1152397154,00,0.00,N,5,-3,
|
|
20240923,645,655,664,644,644631,419512843,00,0.00,N,5,-10,
|
|
20240919,655,647,667,643,397715,259114123,00,0.00,N,2,8,
|
|
20240909,647,645,770,624,5007731,3495587268,00,0.00,N,2,18,
|
|
20240902,629,668,680,622,872184,568084590,00,0.00,N,5,-46,
|
|
20240826,675,723,724,666,1236252,857612549,00,0.00,N,5,-41,
|
|
20240819,716,746,760,710,705411,516567953,00,0.00,N,5,-30,
|
|
20240812,746,719,769,711,624342,460071439,00,0.00,N,2,32,
|
|
20240805,714,755,759,632,680982,474883921,00,0.00,N,5,-49,
|
|
20240729,763,775,803,762,713413,552076987,00,0.00,N,5,-6,
|
|
20240722,769,793,795,766,757414,586844809,00,0.00,N,5,-20,
|
|
20240715,789,830,840,783,804964,648145823,00,0.00,N,5,-40,
|
|
20240708,829,803,880,779,2082193,1725177530,00,0.00,N,2,27,
|
|
20240701,802,777,896,768,3295152,2764295282,00,0.00,N,2,24,
|
|
20240624,778,822,822,776,724251,576141850,00,0.00,N,5,-41,
|
|
20240617,819,859,861,815,598326,498518439,00,0.00,N,5,-40,
|
|
20240610,859,919,919,839,1469871,1275892128,00,0.00,N,5,-45,
|
|
20240603,904,908,934,888,833850,756635839,00,0.00,N,5,-4,
|
|
20240527,908,943,960,900,980830,904280827,00,0.00,N,5,-34,
|
|
20240520,942,951,970,895,1590279,1492593895,00,0.00,N,5,-9,
|
|
20240513,951,883,990,862,1834273,1694571945,00,0.00,N,2,68,
|
|
20240507,883,830,896,824,1727501,1490222845,00,0.00,N,2,54,
|
|
20240429,829,850,859,796,854375,717859664,00,0.00,N,5,-14,
|
|
20240422,843,852,861,837,941289,796552698,00,0.00,N,5,-9,
|
|
20240415,852,905,905,837,1484953,1274396459,00,0.00,N,5,-54,
|
|
20240408,906,925,938,901,825797,762380977,00,0.00,N,5,-26,
|
|
20240401,932,965,988,924,1881330,1795553643,00,0.00,N,5,-12,
|
|
20240325,944,1052,1130,939,8490796,8801609214,00,0.00,N,5,-119,
|
|
20240318,1063,923,1220,845,29771533,32148646381,00,0.00,N,2,140,
|
|
20240311,923,997,1025,900,2345716,2250771160,00,0.00,N,5,-74,
|
|
20240304,997,1121,1126,988,3253303,3425787664,00,0.00,N,5,-113,
|
|
20240226,1110,1169,1256,1104,4236385,4919434010,00,0.00,N,5,-44,
|
|
20240219,1154,1042,1695,1042,20263999,27375542730,00,0.00,N,2,112,
|
|
20240213,1042,1042,1042,1042,0,0,00,0.00,N,3,0,
|
|
20240205,1042,1042,1042,1042,0,0,00,0.00,N,3,0,
|
|
20240129,1042,1042,1042,1042,0,0,00,0.00,N,3,0,
|
|
20240122,1042,1174,1399,989,23141801,29288606805,00,0.00,N,5,-34,
|
|
20240115,1076,1124,1156,1002,2055223,2197464155,00,0.00,N,5,-43,
|
|
20240108,1119,1176,1199,1111,1558121,1793427828,00,0.00,N,5,-57,
|
|
20240102,1176,1199,1241,1116,1593238,1910824356,00,0.00,N,5,-23,
|
|
20231226,1199,1126,1371,1076,5116605,6327964340,00,0.00,N,2,73,
|
|
20231218,1126,1194,1311,1119,3498278,4222046619,00,0.00,N,5,-95,
|
|
20231211,1221,1229,1361,1096,7548197,9210334672,00,0.00,N,5,-8,
|
|
20231204,1229,1556,1639,1199,10903401,15451920101,00,0.00,N,5,-330,
|
|
20231127,1559,1486,1674,1291,14782288,22538501955,00,0.00,N,2,55,
|
|
20231120,1504,1449,1716,1439,25656596,41343045600,00,0.00,N,2,95,
|
|
20231113,1409,914,1734,877,49200781,68470125348,00,0.00,N,2,500,
|
|
20231106,909,947,1027,864,2204712,2088547316,00,0.00,N,5,-30,
|
|
20231030,939,959,989,884,1731755,1587966763,00,0.00,N,5,-20,
|
|
20231023,959,1019,1024,924,2291823,2242925307,00,0.00,N,5,-60,
|
|
20231016,1019,1174,1174,992,2181290,2358872049,00,0.00,N,5,-180,
|
|
20231010,1199,1274,1299,1149,3273987,3959352906,00,0.00,N,5,-117,
|
|
20231004,1316,1434,1534,1239,4590097,6383730263,00,0.00,N,5,-123,
|
|
20230925,1439,1734,1736,1349,8253382,12340736315,00,0.00,N,5,-255,
|
|
20230918,1694,2973,2973,1669,11742946,21614757015,00,0.00,N,5,-1279,
|
|
20230911,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230904,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230828,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230821,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230814,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230807,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230731,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230724,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230717,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230710,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230703,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230626,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230619,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230612,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230605,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230530,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230522,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230515,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230508,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230502,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230424,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230417,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230410,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230403,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230327,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230320,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230313,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230306,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230227,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230220,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230213,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230206,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230130,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230125,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230116,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230109,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20230102,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221226,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221219,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221212,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221205,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221128,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221121,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221114,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221107,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221031,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221024,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221017,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221011,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20221004,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220926,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220919,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220913,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220905,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220829,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220822,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220816,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220808,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220801,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220725,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220718,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220711,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220704,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220627,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220620,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220613,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220607,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220530,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220523,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220516,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220509,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220502,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220425,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220418,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220411,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220404,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220328,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220321,2973,2973,2973,2973,0,0,00,0.00,N,3,0,
|
|
20220314,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220307,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220228,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220221,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220214,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220207,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220203,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220124,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220117,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220110,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20220103,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211227,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211220,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211213,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211206,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211129,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211122,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211115,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211108,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211101,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211025,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211018,1190,1190,1190,1190,0,0,00,0.00,N,3,0,
|
|
20211012,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20211005,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20210927,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20210923,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20210913,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20210906,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20210830,2380,2380,2380,2380,0,0,00,0.00,N,3,0,
|
|
20210823,2380,2379,2380,2379,0,0,00,0.00,N,2,1,
|
|
20210817,2379,2379,2379,2379,0,0,00,0.00,N,3,0,
|
|
20210809,2379,2379,2379,2379,0,0,00,0.00,N,3,0,
|
|
20210802,2379,2379,2379,2379,0,0,00,0.00,N,3,0,
|
|
20210726,2379,2379,2379,2379,0,0,00,0.00,N,3,0,
|
|
20210719,2379,2379,2379,2379,0,0,00,0.00,N,3,0,
|
|
20210712,2379,2379,2379,2379,0,0,00,0.00,N,3,0,
|