198 lines
11 KiB
CSV
198 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,1001,1021,1039,960,489967,483726428,00,0.00,N,5,-19,
|
|
20250331,1020,1085,1115,1000,541246,568453971,00,0.00,N,5,-70,
|
|
20250324,1090,1174,1174,1085,536451,608314669,00,0.00,N,5,-69,
|
|
20250317,1159,1165,1209,1150,484821,571859147,00,0.00,N,5,-1,
|
|
20250310,1160,1074,1227,1071,427270,482600931,00,0.00,N,2,86,
|
|
20250304,1074,1144,1144,1071,496862,541196901,00,0.00,N,5,-70,
|
|
20250224,1144,1210,1254,1144,845537,1009109611,00,0.00,N,5,-56,
|
|
20250217,1200,1097,1200,1034,2288734,2569223652,00,0.00,N,2,75,
|
|
20250210,1125,1593,1720,1119,11559733,15709326714,00,0.00,N,5,-467,
|
|
20250203,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20250131,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20250120,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20250113,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20250106,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241230,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241223,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241216,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241209,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241202,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241125,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241118,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241111,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241104,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241028,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241021,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241014,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20241007,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240930,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240923,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240919,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240909,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240902,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240826,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240819,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240812,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240805,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240729,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240722,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240715,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240708,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240701,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240624,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240617,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240610,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240603,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240527,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240520,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240513,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240507,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240429,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240422,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240415,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240408,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240401,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240325,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240318,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240311,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240304,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240226,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240219,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240213,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240205,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240129,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240122,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240115,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240108,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20240102,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231226,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231218,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231211,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231204,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231127,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231120,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231113,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231106,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231030,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231023,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231016,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231010,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20231004,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230925,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230918,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230911,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230904,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230828,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230821,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230814,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230807,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230731,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230724,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230717,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230710,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230703,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230626,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230619,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230612,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230605,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230530,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230522,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230515,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230508,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230502,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230424,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230417,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230410,1592,1592,1592,1592,0,0,00,0.00,N,3,0,
|
|
20230403,1592,2225,2380,1491,6379796,11702410244,00,0.00,N,5,-633,
|
|
20230327,2225,1834,2444,1769,2793927,6216119495,00,0.00,N,2,391,
|
|
20230320,1834,1923,2043,1763,984435,1856587324,00,0.00,N,5,-87,
|
|
20230313,1921,1852,2009,1690,712984,1315665588,00,0.00,N,2,69,
|
|
20230306,1099,1206,1209,1080,1321709,1505556008,00,0.00,N,5,-103,
|
|
20230227,1202,1332,1332,1125,2035905,2451237832,00,0.00,N,5,-130,
|
|
20230220,1332,1400,1414,1279,1751633,2331170571,00,0.00,N,5,-80,
|
|
20230213,1412,1455,1600,1381,4474421,6692185736,00,0.00,N,5,-42,
|
|
20230206,1454,1435,1600,1372,3526369,5145113415,00,0.00,N,2,39,
|
|
20230130,1415,1185,1598,1165,9172780,12466224042,00,0.00,N,2,234,
|
|
20230125,1181,1200,1221,1170,627705,746781150,00,0.00,N,5,-19,
|
|
20230116,1200,1195,1280,1130,2318306,2824529090,00,0.00,N,5,-5,
|
|
20230109,1205,1170,1430,1055,7661496,9671044655,00,0.00,N,2,10,
|
|
20230102,1195,1170,1245,1150,211387,249820365,00,0.00,N,2,25,
|
|
20221226,1170,1260,1290,1145,617373,750281650,00,0.00,N,5,-100,
|
|
20221219,1270,1275,1285,1205,598745,747657560,00,0.00,N,5,-30,
|
|
20221212,1300,1125,1460,1110,5495010,7057176770,00,0.00,N,2,165,
|
|
20221205,1135,1055,1175,1005,1266521,1398879940,00,0.00,N,2,90,
|
|
20221128,1045,1045,1055,996,344686,349615071,00,0.00,N,2,15,
|
|
20221121,1030,1085,1100,1020,282841,297755150,00,0.00,N,5,-60,
|
|
20221114,1090,1080,1205,1070,845038,951276205,00,0.00,N,2,15,
|
|
20221107,1075,992,1120,992,399828,417065228,00,0.00,N,2,84,
|
|
20221031,991,1095,1095,986,602319,616596520,00,0.00,N,5,-74,
|
|
20221024,1065,1210,1240,1050,457857,517174925,00,0.00,N,5,-90,
|
|
20221017,1155,1140,1275,1115,714310,859671280,00,0.00,N,2,5,
|
|
20221011,1150,1195,1270,1095,661257,772240240,00,0.00,N,5,-75,
|
|
20221004,1225,1220,1295,1155,635378,782032595,00,0.00,N,2,80,
|
|
20220926,1145,1395,1400,1105,1334269,1646217410,00,0.00,N,5,-200,
|
|
20220919,1345,1310,1495,1225,5297717,7253941665,00,0.00,N,2,20,
|
|
20220913,1325,1335,1400,1310,400050,542296425,00,0.00,N,5,-10,
|
|
20220905,1335,1335,1425,1310,579474,786885400,00,0.00,N,5,-5,
|
|
20220829,1340,1435,1455,1310,903804,1245008735,00,0.00,N,5,-130,
|
|
20220822,1470,1490,1510,1400,1125828,1637034920,00,0.00,N,5,-35,
|
|
20220816,1505,2290,2330,1475,5401097,8679961375,00,0.00,N,5,-785,
|
|
20220808,2290,2430,2465,2270,824441,1922247725,00,0.00,N,5,-140,
|
|
20220801,2430,2410,2610,2265,2487462,6075990605,00,0.00,N,2,20,
|
|
20220725,2410,2430,2480,2380,487102,1183026700,00,0.00,N,5,-20,
|
|
20220718,2430,2290,2480,2250,692663,1643625575,00,0.00,N,2,155,
|
|
20220711,2275,2490,2515,2225,716316,1684025000,00,0.00,N,5,-215,
|
|
20220704,2490,2455,2570,2390,786647,1943949870,00,0.00,N,2,35,
|
|
20220627,2455,2445,2700,2410,1379200,3468376740,00,0.00,N,2,20,
|
|
20220620,2435,3105,3125,2335,3659611,9705214770,00,0.00,N,5,-645,
|
|
20220613,3080,2980,3155,2770,4438261,13338416870,00,0.00,N,5,-30,
|
|
20220607,3110,3055,3200,2915,6661940,20501811270,00,0.00,N,2,25,
|
|
20220530,3085,2770,3540,2760,13777015,44626684925,00,0.00,N,2,335,
|
|
20220523,2750,2825,2915,2735,635596,1778735485,00,0.00,N,5,-60,
|
|
20220516,2810,2830,2930,2730,706612,2011391830,00,0.00,N,2,10,
|
|
20220509,2800,3030,3040,2715,1280276,3661189170,00,0.00,N,5,-230,
|
|
20220502,3030,2915,3085,2835,1890633,5640066600,00,0.00,N,2,125,
|
|
20220425,2905,2905,2975,2825,1641239,4753455585,00,0.00,N,5,-35,
|
|
20220418,2940,3005,3495,2800,12102418,38325141145,00,0.00,N,5,-55,
|
|
20220411,2995,2890,3600,2855,16741262,54095123655,00,0.00,N,2,150,
|
|
20220404,2845,2990,3010,2820,1433623,4194196925,00,0.00,N,5,-185,
|
|
20220328,3030,2630,3465,2570,15416885,48964651785,00,0.00,N,2,400,
|
|
20220321,2630,2805,2855,2480,1039534,2783038450,00,0.00,N,5,-235,
|
|
20220314,2865,2750,2870,2585,891424,2416777295,00,0.00,N,2,95,
|
|
20220307,2770,2985,2985,2735,1033517,2920858225,00,0.00,N,5,-230,
|
|
20220228,3000,3045,3155,2970,1870120,5693732625,00,0.00,N,5,-15,
|
|
20220221,3015,2605,4180,2605,25289294,90706111565,00,0.00,N,2,330,
|
|
20220214,2685,2670,2740,2530,227063,597590160,00,0.00,N,5,-5,
|
|
20220207,2690,2735,2830,2670,170761,466637435,00,0.00,N,5,-75,
|
|
20220203,2765,2700,2780,2670,85603,233379040,00,0.00,N,2,135,
|
|
20220124,2630,2770,2785,2435,339690,872487210,00,0.00,N,5,-170,
|
|
20220117,2800,2990,2990,2760,308133,878451105,00,0.00,N,5,-180,
|
|
20220110,2980,3035,3100,2900,275272,816204680,00,0.00,N,5,-50,
|
|
20220103,3030,3080,3150,2965,360158,1099382020,00,0.00,N,5,-10,
|
|
20211227,3040,3020,3095,2925,294059,886594695,00,0.00,N,2,20,
|
|
20211220,3020,2995,3040,2850,397183,1175394890,00,0.00,N,2,45,
|
|
20211213,2975,3165,3170,2940,656006,1989623940,00,0.00,N,5,-65,
|
|
20211206,3040,3765,3770,3010,5873605,20169010040,00,0.00,N,2,140,
|
|
20211129,2900,2955,2960,2660,553244,1564915935,00,0.00,N,5,-70,
|
|
20211122,2970,3125,3405,2970,556962,1772633800,00,0.00,N,5,-160,
|
|
20211115,3130,3315,3385,3010,425919,1351750335,00,0.00,N,5,-185,
|
|
20211108,3315,3400,3610,3225,279813,941742620,00,0.00,N,5,-110,
|
|
20211101,3425,3550,3660,3425,339493,1190687850,00,0.00,N,5,-90,
|
|
20211025,3515,3650,3850,3500,617272,2213799820,00,0.00,N,5,-100,
|
|
20211018,3615,3595,3640,3545,196729,705824305,00,0.00,N,2,30,
|
|
20211012,3585,3575,3660,3485,216348,768809225,00,0.00,N,5,-15,
|
|
20211005,3600,3715,3975,3510,767051,2841702925,00,0.00,N,5,-70,
|
|
20210927,3670,3930,3930,3500,414265,1542440450,00,0.00,N,5,-215,
|
|
20210923,3885,3855,4015,3760,208063,807377730,00,0.00,N,2,20,
|
|
20210913,3865,3975,4100,3785,406193,1587676415,00,0.00,N,5,-125,
|
|
20210906,3990,4250,4305,3960,505131,2077149680,00,0.00,N,5,-280,
|
|
20210830,4270,4185,4350,4140,676933,2865206000,00,0.00,N,2,80,
|
|
20210823,4190,3755,4330,3695,1466229,6050145865,00,0.00,N,2,470,
|
|
20210817,3720,4080,4080,3710,496148,1932062505,00,0.00,N,5,-285,
|
|
20210809,4005,4295,4490,3900,1229581,5142681985,00,0.00,N,5,-230,
|
|
20210802,4235,4050,4315,4035,514636,2155231880,00,0.00,N,2,150,
|
|
20210726,4085,4335,4335,4005,680652,2831020565,00,0.00,N,5,-200,
|
|
20210719,4285,4220,4330,4115,762170,3214184835,00,0.00,N,2,65,
|
|
20210712,4220,4170,4390,4110,1329966,5662893435,00,0.00,N,2,50,
|