192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7450,8020,9070,7350,2656586,21506738980,00,0.00,N,5,-570,
|
|
20250217,8020,6540,8140,6180,5530075,39396198520,00,0.00,N,2,1820,
|
|
20250210,6200,5970,6720,5180,3906149,23273916950,00,0.00,N,2,1555,
|
|
20250203,4645,4865,4965,4540,652899,3078816805,00,0.00,N,5,-300,
|
|
20250131,4945,5030,5070,4915,99919,496413590,00,0.00,N,5,-205,
|
|
20250120,5150,5420,6960,4970,4318357,26913677900,00,0.00,N,5,-210,
|
|
20250113,5360,4950,5830,4700,1058397,5677691455,00,0.00,N,2,405,
|
|
20250106,4955,5320,5600,4880,483384,2525516520,00,0.00,N,5,-455,
|
|
20241230,5410,4975,5580,4850,317984,1679122565,00,0.00,N,2,260,
|
|
20241223,5150,5630,5850,4965,410668,2199399030,00,0.00,N,5,-600,
|
|
20241216,5750,6040,6770,5540,978957,5939757520,00,0.00,N,5,-290,
|
|
20241209,6040,4730,6090,4480,919078,5031437010,00,0.00,N,2,1030,
|
|
20241202,5010,5980,6100,4600,864857,4455687970,00,0.00,N,5,-850,
|
|
20241125,5860,5990,6400,5800,311594,1900329260,00,0.00,N,5,-120,
|
|
20241118,5980,6110,6390,5790,385264,2320603070,00,0.00,N,5,-130,
|
|
20241111,6110,7000,7050,5620,967037,5981252980,00,0.00,N,5,-750,
|
|
20241104,6860,7920,8100,6650,993239,7134166060,00,0.00,N,5,-1250,
|
|
20241028,8110,8300,8620,7360,891832,7059843850,00,0.00,N,3,0,
|
|
20241021,8110,8520,9090,8050,1042270,8894541010,00,0.00,N,5,-340,
|
|
20241014,8450,8700,9180,7520,1381919,11502148970,00,0.00,N,5,-250,
|
|
20241007,8700,8910,10300,8330,946969,8637943320,00,0.00,N,5,-310,
|
|
20240930,9010,9910,9990,8990,581406,5421352330,00,0.00,N,5,-890,
|
|
20240923,9900,10360,10500,9550,1078610,10759357530,00,0.00,N,5,-630,
|
|
20240919,10530,11170,11200,10280,369712,3956229180,00,0.00,N,5,-640,
|
|
20240909,11170,10900,13500,10680,2741893,32371576740,00,0.00,N,3,0,
|
|
20240902,11170,11290,11630,9410,1740238,18771828140,00,0.00,N,5,-80,
|
|
20240826,11250,12200,13500,11030,1938052,23633094320,00,0.00,N,5,-520,
|
|
20240819,11770,11340,12650,10900,2619159,31100078010,00,0.00,N,2,210,
|
|
20240812,11560,13170,13350,10550,2972863,35226781400,00,0.00,N,5,-1460,
|
|
20240805,13020,15210,15250,10720,7202237,92209575280,00,0.00,N,5,-2400,
|
|
20240729,15420,13500,17410,13090,5383073,84010597330,00,0.00,N,2,1490,
|
|
20240722,13930,13550,14400,12300,6280857,83801127020,00,0.00,N,2,430,
|
|
20240715,13500,11240,14060,10100,13303394,162798518730,00,0.00,N,2,2260,
|
|
20240708,11240,7910,11600,7750,10517312,103654899160,00,0.00,N,2,3200,
|
|
20240701,8040,7940,8190,6750,6163090,46117844880,00,0.00,N,2,100,
|
|
20240624,7940,10990,11180,7340,11159968,102108355160,00,0.00,N,5,-2780,
|
|
20240617,10720,7310,11390,7310,21733952,200655962280,00,0.00,N,2,3320,
|
|
20240610,7400,6750,8600,6440,8664104,67877412200,00,0.00,N,2,520,
|
|
20240603,6880,8500,8850,6630,9335170,75687963760,00,0.00,N,2,210,
|
|
20240527,6670,5950,7350,5530,12125455,79477557160,00,0.00,N,2,870,
|
|
20240520,5800,9600,9800,5350,25527109,170100898310,00,0.00,N,5,-2270,
|
|
20240513,8070,5120,8070,4620,10686528,60132785220,00,0.00,N,2,3020,
|
|
20240507,5050,4125,6900,4100,20437256,110457544110,00,0.00,N,2,1670,
|
|
20240429,3380,1505,3380,1481,2594035,4922591867,00,0.00,N,2,1881,
|
|
20240422,1499,1380,1725,1333,6339466,9865617298,00,0.00,N,2,92,
|
|
20240415,1407,1350,1428,1300,209221,281410274,00,0.00,N,2,27,
|
|
20240408,1380,1516,1531,1370,251280,358014025,00,0.00,N,5,-157,
|
|
20240401,1537,1383,1545,1275,1536390,2216936430,00,0.00,N,2,262,
|
|
20240325,1275,1336,1365,1236,156775,201617820,00,0.00,N,5,-48,
|
|
20240318,1323,1313,1441,1312,165809,223200128,00,0.00,N,2,5,
|
|
20240311,1318,1336,1362,1290,174447,229020317,00,0.00,N,5,-18,
|
|
20240304,1336,1367,1377,1287,194148,257020115,00,0.00,N,5,-44,
|
|
20240226,1380,1324,1450,1288,338298,460500351,00,0.00,N,2,56,
|
|
20240219,1324,1340,1346,1125,607600,749849128,00,0.00,N,5,-16,
|
|
20240213,1340,1281,1369,1280,142690,188622071,00,0.00,N,2,60,
|
|
20240205,1280,1275,1346,1259,125969,162460189,00,0.00,N,2,40,
|
|
20240129,1240,1252,1470,1164,466525,603927101,00,0.00,N,2,13,
|
|
20240122,1227,1315,1374,1221,169510,217549283,00,0.00,N,5,-50,
|
|
20240115,1277,1428,1428,1265,276600,375910249,00,0.00,N,5,-167,
|
|
20240108,1444,1491,1523,1356,189718,278260762,00,0.00,N,5,-47,
|
|
20240102,1491,1460,1532,1441,359149,531097544,00,0.00,N,2,3,
|
|
20231226,1488,1407,1519,1386,199545,289540583,00,0.00,N,2,81,
|
|
20231218,1407,1404,1475,1392,264423,374258950,00,0.00,N,2,17,
|
|
20231211,1390,1409,1479,1360,604589,724455049,00,0.00,N,5,-19,
|
|
20231204,1409,1546,1563,1354,765926,1123077662,00,0.00,N,5,-137,
|
|
20231127,1546,1531,1635,1487,510146,794009434,00,0.00,N,5,-13,
|
|
20231120,1559,1445,1850,1441,2659969,4477199877,00,0.00,N,2,92,
|
|
20231113,1467,1312,1533,1304,1572775,2248289783,00,0.00,N,2,145,
|
|
20231106,1322,1009,1549,1009,10013767,13255206502,00,0.00,N,2,324,
|
|
20231030,998,1017,1026,951,321634,318175301,00,0.00,N,5,-27,
|
|
20231023,1025,1051,1082,987,448646,462445197,00,0.00,N,5,-26,
|
|
20231016,1051,1131,1131,960,753935,794437522,00,0.00,N,5,-80,
|
|
20231010,1131,1186,1216,1117,367857,423703155,00,0.00,N,5,-55,
|
|
20231004,1186,1217,1220,1107,256991,303615859,00,0.00,N,5,-32,
|
|
20230925,1218,1349,1349,1200,356760,448268753,00,0.00,N,5,-141,
|
|
20230918,1359,1290,1475,1267,681981,945648810,00,0.00,N,2,69,
|
|
20230911,1290,1347,1360,1201,433533,563579216,00,0.00,N,5,-59,
|
|
20230904,1349,1377,1425,1349,315194,435794028,00,0.00,N,5,-32,
|
|
20230828,1381,1412,1427,1356,404365,558114218,00,0.00,N,5,-31,
|
|
20230821,1412,1390,1465,1350,447628,620987236,00,0.00,N,2,8,
|
|
20230814,1404,1636,1636,1380,809573,1199893753,00,0.00,N,5,-246,
|
|
20230807,1650,1706,1775,1604,1161263,1970516673,00,0.00,N,5,-56,
|
|
20230731,1706,1645,1708,1575,780335,1277645715,00,0.00,N,2,61,
|
|
20230724,1645,1598,1725,1475,1453846,2335532901,00,0.00,N,2,45,
|
|
20230717,1600,1725,1725,1580,720907,1198336483,00,0.00,N,5,-127,
|
|
20230710,1727,1569,1778,1543,1575451,2611898279,00,0.00,N,2,143,
|
|
20230703,1584,1600,1788,1573,1751553,2943126821,00,0.00,N,5,-16,
|
|
20230626,1600,1502,1719,1496,1654229,2655849119,00,0.00,N,2,90,
|
|
20230619,1510,1560,1582,1494,579921,884835824,00,0.00,N,5,-50,
|
|
20230612,1560,1630,1655,1475,758207,1200048720,00,0.00,N,5,-77,
|
|
20230605,1637,1687,1729,1614,719484,1194227540,00,0.00,N,5,-50,
|
|
20230530,1687,1578,1765,1561,1654681,2806151063,00,0.00,N,2,105,
|
|
20230522,1582,1530,1728,1515,1737376,2858196821,00,0.00,N,2,52,
|
|
20230515,1530,1633,1638,1490,1095661,1700482674,00,0.00,N,5,-103,
|
|
20230508,1633,1710,1770,1509,1714322,2818580582,00,0.00,N,5,-77,
|
|
20230502,1710,1662,1797,1651,595577,1016883445,00,0.00,N,2,48,
|
|
20230424,1662,1833,1868,1599,1828744,3129779269,00,0.00,N,5,-153,
|
|
20230417,1815,1973,2135,1789,7067499,14265642588,00,0.00,N,5,-144,
|
|
20230410,1959,2110,2350,1803,21040037,43260159713,00,0.00,N,5,-141,
|
|
20230403,2100,1221,2895,1202,44675251,94554888491,00,0.00,N,2,901,
|
|
20230327,1199,1658,1900,1155,9642578,13335548548,00,0.00,N,5,-459,
|
|
20230320,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230313,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230306,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230227,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230220,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230213,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230206,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230130,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230125,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230116,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230109,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20230102,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221226,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221219,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221212,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221205,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221128,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221121,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221114,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221107,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221031,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221024,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221017,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221011,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20221004,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220926,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220919,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220913,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220905,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220829,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220822,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220816,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220808,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220801,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220725,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220718,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220711,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220704,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220627,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220620,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220613,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220607,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220530,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220523,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220516,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220509,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220502,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220425,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220418,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220411,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220404,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220328,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220321,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220314,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220307,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220228,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220221,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220214,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220207,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220203,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220124,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220117,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220110,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20220103,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211227,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211220,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211213,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211206,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211129,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211122,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211115,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211108,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211101,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211025,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211018,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211012,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20211005,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210927,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210923,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210913,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210906,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210830,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210823,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210817,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210809,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210802,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210726,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210719,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|
|
20210712,1658,1658,1658,1658,0,0,00,0.00,N,3,0,
|