155 lines
9.2 KiB
CSV
155 lines
9.2 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240610,74,135,148,70,37713084,3987320708,00,0.00,N,5,-56,
|
|
20240603,130,366,366,60,29639390,3725624514,00,0.00,N,5,-236,
|
|
20240527,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240520,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240513,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240507,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240429,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240422,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240415,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240408,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240401,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240325,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240318,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240311,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240304,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240226,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240219,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240213,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240205,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240129,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240122,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240115,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240108,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20240102,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20231226,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20231218,366,366,366,366,0,0,00,0.00,N,3,0,
|
|
20231211,366,410,476,366,7497011,3252958583,00,0.00,N,5,-40,
|
|
20231204,406,438,535,399,13420635,6283302949,00,0.00,N,5,-28,
|
|
20231127,434,486,525,392,10817878,4891941309,00,0.00,N,5,-47,
|
|
20231120,481,610,620,472,11261648,6041230267,00,0.00,N,5,-130,
|
|
20231113,611,726,950,595,10981166,8063018253,00,0.00,N,5,-115,
|
|
20231106,726,770,910,672,10411344,8059166061,00,0.00,N,5,-24,
|
|
20231030,750,1166,1270,646,7735028,6362763204,00,0.00,N,5,-418,
|
|
20231023,1168,1196,1275,1107,523319,628639021,00,0.00,N,5,-28,
|
|
20231016,1196,1287,1297,1160,586492,711970088,00,0.00,N,5,-103,
|
|
20231010,1299,1310,1387,1234,594414,772665099,00,0.00,N,5,-21,
|
|
20231004,1320,1451,1451,1246,491304,656560511,00,0.00,N,5,-131,
|
|
20230925,1451,1524,1524,1309,1062926,1484641438,00,0.00,N,5,-73,
|
|
20230918,1524,1509,1746,1370,5120006,8000420550,00,0.00,N,5,-31,
|
|
20230911,1555,1168,1738,1143,13033423,19038118133,00,0.00,N,2,387,
|
|
20230904,1168,1190,1240,1137,1205123,1428241386,00,0.00,N,5,-22,
|
|
20230828,1190,1225,1311,1175,2479902,3038345501,00,0.00,N,5,-35,
|
|
20230821,1225,983,1305,983,7812172,8991753322,00,0.00,N,2,252,
|
|
20230814,973,1216,1305,950,7826062,8780400940,00,0.00,N,5,-241,
|
|
20230807,1214,2830,2830,1200,34544826,50821629326,00,0.00,N,5,-1636,
|
|
20230731,2850,3040,3075,2670,1242192,3618396585,00,0.00,N,5,-185,
|
|
20230724,3035,3210,3350,2890,2560666,7923383220,00,0.00,N,5,-135,
|
|
20230717,3170,3020,3300,3020,1851478,5907184835,00,0.00,N,2,150,
|
|
20230710,3020,2610,3060,2605,2291047,6546532150,00,0.00,N,2,425,
|
|
20230703,2595,2460,2640,2400,1305442,3276544680,00,0.00,N,2,135,
|
|
20230626,2460,2300,2660,2240,1927974,4716807525,00,0.00,N,2,170,
|
|
20230619,2290,2660,2735,2220,2036402,5109406650,00,0.00,N,5,-370,
|
|
20230612,2660,2070,2970,2045,7262287,18680760025,00,0.00,N,2,585,
|
|
20230605,2075,1930,2085,1846,999002,1993465130,00,0.00,N,2,165,
|
|
20230530,1910,1849,2090,1845,1765069,3406635577,00,0.00,N,2,60,
|
|
20230522,1850,1942,2110,1770,4048105,7715836060,00,0.00,N,5,-92,
|
|
20230515,1942,1491,1950,1408,3129418,5515987613,00,0.00,N,2,451,
|
|
20230508,1491,1592,1651,1466,550771,841518998,00,0.00,N,5,-102,
|
|
20230502,1593,1607,1640,1521,359115,564391928,00,0.00,N,5,-14,
|
|
20230424,1607,1505,1700,1461,1280984,2017083674,00,0.00,N,2,77,
|
|
20230417,1530,1568,1598,1412,1274383,1917683619,00,0.00,N,5,-38,
|
|
20230410,1568,1449,1570,1370,2042259,2980765547,00,0.00,N,2,119,
|
|
20230403,1449,1172,1585,1167,5331266,7573965078,00,0.00,N,2,282,
|
|
20230327,1167,1004,1367,989,2289666,2790580457,00,0.00,N,2,166,
|
|
20230320,1001,1076,1120,918,818953,828281857,00,0.00,N,5,-75,
|
|
20230313,1076,1188,1194,1063,359305,405975821,00,0.00,N,5,-124,
|
|
20230306,1200,1240,1249,1133,437967,517236696,00,0.00,N,5,-40,
|
|
20230227,1240,1170,1270,1111,382942,454822999,00,0.00,N,2,70,
|
|
20230220,1170,1195,1229,1163,291871,347447914,00,0.00,N,5,-25,
|
|
20230213,1195,1202,1244,1162,405037,488691906,00,0.00,N,5,-8,
|
|
20230206,1203,1181,1256,1159,505518,609832529,00,0.00,N,2,22,
|
|
20230130,1181,1172,1205,1132,416840,484124979,00,0.00,N,2,19,
|
|
20230125,1162,1195,1300,1150,674258,812543349,00,0.00,N,5,-33,
|
|
20230116,1195,1150,1435,1135,6896307,8899002945,00,0.00,N,2,45,
|
|
20230109,1150,1015,1305,1000,6720676,7921165775,00,0.00,N,2,140,
|
|
20230102,1010,1035,1280,972,2402382,2686011058,00,0.00,N,5,-45,
|
|
20221226,1055,1060,1080,991,220960,225394217,00,0.00,N,5,-15,
|
|
20221219,1070,1075,1080,1010,96352,100472830,00,0.00,N,5,-10,
|
|
20221212,1080,1085,1170,1055,170054,185247940,00,0.00,N,5,-5,
|
|
20221205,1085,1170,1210,1050,81918,93563235,00,0.00,N,5,-85,
|
|
20221128,1170,1110,1210,1055,284129,323363535,00,0.00,N,2,60,
|
|
20221121,1110,1025,1120,1005,268288,278330715,00,0.00,N,2,85,
|
|
20221114,1025,1060,1085,1025,200363,210839560,00,0.00,N,5,-35,
|
|
20221107,1060,987,1070,987,193988,199183743,00,0.00,N,2,64,
|
|
20221031,996,974,1050,936,109795,109745749,00,0.00,N,2,13,
|
|
20221024,983,1000,1060,980,90582,90840665,00,0.00,N,5,-27,
|
|
20221017,1010,930,1125,921,442433,457871925,00,0.00,N,2,80,
|
|
20221011,930,985,985,900,111681,104975177,00,0.00,N,5,-55,
|
|
20221004,985,962,1010,959,219503,214152757,00,0.00,N,2,13,
|
|
20220926,972,1105,1105,959,205795,211921433,00,0.00,N,5,-138,
|
|
20220919,1110,1230,1230,1075,146038,167171025,00,0.00,N,5,-130,
|
|
20220913,1240,1260,1270,1220,63677,79387460,00,0.00,N,5,-20,
|
|
20220905,1260,1230,1265,1195,70063,85839830,00,0.00,N,2,30,
|
|
20220829,1230,1285,1290,1220,119902,149726855,00,0.00,N,5,-70,
|
|
20220822,1300,1290,1370,1280,144147,188941580,00,0.00,N,2,10,
|
|
20220816,1290,1240,1340,1225,290525,371782250,00,0.00,N,2,50,
|
|
20220808,1240,1270,1280,1220,106728,133352195,00,0.00,N,5,-30,
|
|
20220801,1270,1280,1290,1245,96556,121884890,00,0.00,N,5,-10,
|
|
20220725,1280,1240,1285,1200,217906,270534735,00,0.00,N,2,30,
|
|
20220718,1250,1200,1270,1180,204402,251105465,00,0.00,N,2,50,
|
|
20220711,1200,1235,1240,1165,175762,211116925,00,0.00,N,5,-35,
|
|
20220704,1235,1185,1245,1155,92977,111657125,00,0.00,N,2,50,
|
|
20220627,1185,1185,1280,1145,457240,553582495,00,0.00,N,2,50,
|
|
20220620,1135,1225,1240,1030,426589,485437085,00,0.00,N,5,-80,
|
|
20220613,1215,1285,1315,1170,857605,1061192470,00,0.00,N,5,-125,
|
|
20220607,1340,1385,1550,1340,2651902,3891097195,00,0.00,N,5,-45,
|
|
20220530,1385,1315,1395,1315,318853,431274385,00,0.00,N,2,70,
|
|
20220523,1315,1360,1440,1235,815536,1084508160,00,0.00,N,5,-30,
|
|
20220516,1345,1315,1630,1280,3750340,5385836630,00,0.00,N,2,50,
|
|
20220509,1295,1390,1425,1250,606256,803705310,00,0.00,N,5,-100,
|
|
20220502,1395,1495,1525,1365,540618,784517325,00,0.00,N,5,-125,
|
|
20220425,1520,1550,1590,1475,400741,610738580,00,0.00,N,5,-55,
|
|
20220418,1575,1580,1615,1550,406794,642984470,00,0.00,N,5,-20,
|
|
20220411,1595,1585,1700,1560,864503,1405554995,00,0.00,N,5,-10,
|
|
20220404,1605,1520,1620,1520,473637,753885190,00,0.00,N,2,85,
|
|
20220328,1520,1520,1540,1485,339533,515490255,00,0.00,N,3,0,
|
|
20220321,1520,1510,1520,1470,175382,262889895,00,0.00,N,3,0,
|
|
20220314,1520,1505,1535,1475,239318,360131330,00,0.00,N,2,15,
|
|
20220307,1505,1510,1535,1475,160319,240530405,00,0.00,N,5,-25,
|
|
20220228,1530,1510,1540,1495,199178,302312445,00,0.00,N,2,30,
|
|
20220221,1500,1475,1515,1435,223415,334191825,00,0.00,N,2,25,
|
|
20220214,1475,1445,1500,1370,251056,363907325,00,0.00,N,2,15,
|
|
20220207,1460,1495,1525,1430,237643,347876665,00,0.00,N,5,-35,
|
|
20220203,1495,1515,1540,1475,178109,266694440,00,0.00,N,5,-20,
|
|
20220124,1515,1475,1535,1425,520537,768668495,00,0.00,N,2,40,
|
|
20220117,1475,1505,1785,1350,3171391,4993639890,00,0.00,N,5,-55,
|
|
20220110,1530,1590,1600,1490,364292,558132080,00,0.00,N,5,-60,
|
|
20220103,1590,1540,1605,1520,376623,592756905,00,0.00,N,2,50,
|
|
20211227,1540,1505,1605,1440,620687,937453475,00,0.00,N,2,45,
|
|
20211220,1495,1365,1500,1300,462446,658485505,00,0.00,N,2,130,
|
|
20211213,1365,1460,1505,1345,419819,588224630,00,0.00,N,5,-105,
|
|
20211206,1470,1380,1505,1345,451986,654211365,00,0.00,N,2,80,
|
|
20211129,1390,1330,1430,1250,454186,605694550,00,0.00,N,2,35,
|
|
20211122,1355,1440,1465,1325,391338,540544705,00,0.00,N,5,-85,
|
|
20211115,1440,1445,1625,1405,1342839,2025738875,00,0.00,N,5,-5,
|
|
20211108,1445,1485,1540,1400,227101,331469045,00,0.00,N,5,-40,
|
|
20211101,1485,1500,1540,1445,247595,368250615,00,0.00,N,5,-15,
|
|
20211025,1500,1380,1515,1360,370706,535061045,00,0.00,N,2,120,
|
|
20211018,1380,1420,1470,1340,327590,454114475,00,0.00,N,5,-40,
|
|
20211012,1420,1365,1480,1300,363953,506502150,00,0.00,N,2,55,
|
|
20211005,1365,1375,1385,1235,461888,599256530,00,0.00,N,5,-20,
|
|
20210927,1385,1520,1590,1345,1153713,1694551200,00,0.00,N,5,-160,
|
|
20210923,1545,1545,1580,1465,297503,454180040,00,0.00,N,5,-10,
|
|
20210913,1555,1570,1595,1495,611039,934119840,00,0.00,N,5,-30,
|
|
20210906,1585,1595,1795,1555,1399765,2349443460,00,0.00,N,5,-10,
|
|
20210830,1595,1580,1635,1550,437505,694790885,00,0.00,N,2,25,
|
|
20210823,1570,1630,1695,1470,917923,1446456710,00,0.00,N,5,-100,
|
|
20210817,1670,1845,1845,1560,1008925,1713161355,00,0.00,N,5,-185,
|
|
20210809,1855,1785,2175,1770,7764940,15218230705,00,0.00,N,2,75,
|
|
20210802,1780,1750,1860,1710,637437,1137888710,00,0.00,N,2,10,
|
|
20210726,1770,1790,1830,1740,346479,615725715,00,0.00,N,5,-20,
|
|
20210719,1790,1850,1895,1765,460774,831012375,00,0.00,N,5,-100,
|
|
20210712,1890,1810,1905,1800,444666,829746775,00,0.00,N,2,80,
|