203 lines
12 KiB
CSV
203 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,970,1038,1038,963,2025867,2010980662,00,0.00,N,5,-19,
|
|
20250507,989,999,1008,981,949884,944917157,00,0.00,N,5,-13,
|
|
20250428,1002,1015,1024,991,1570144,1574958008,00,0.00,N,5,-19,
|
|
20250421,1021,1125,1230,1019,7419689,8204584947,00,0.00,N,5,-104,
|
|
20250414,1125,1023,1169,999,4823285,5230934659,00,0.00,N,2,102,
|
|
20250407,1023,999,1040,951,2516336,2518577270,00,0.00,N,2,4,
|
|
20250331,1019,1082,1121,991,2721846,2851370905,00,0.00,N,5,-74,
|
|
20250324,1093,1093,1148,1080,2489326,2755358456,00,0.00,N,5,-19,
|
|
20250317,1112,1130,1148,1050,2233670,2479976557,00,0.00,N,5,-18,
|
|
20250310,1130,1130,1159,1096,2937284,3309512993,00,0.00,N,5,-5,
|
|
20250304,1135,1127,1276,1096,6065627,7131753255,00,0.00,N,2,2,
|
|
20250224,1133,1318,1380,1100,10232914,12322553680,00,0.00,N,5,-186,
|
|
20250217,1319,1338,1374,1230,8504697,10970310547,00,0.00,N,5,-19,
|
|
20250210,1338,1120,1396,1083,17397281,21964645099,00,0.00,N,2,207,
|
|
20250203,1131,1215,1252,1076,6155680,7059628430,00,0.00,N,5,-84,
|
|
20250131,1215,1170,1247,1170,1470186,1791756358,00,0.00,N,2,55,
|
|
20250120,1160,1242,1247,1127,3590192,4258193835,00,0.00,N,5,-80,
|
|
20250113,1240,1159,1400,1146,16945347,21621629621,00,0.00,N,2,95,
|
|
20250106,1145,1138,1190,1109,3273102,3744185145,00,0.00,N,2,7,
|
|
20241230,1138,1035,1149,1025,2152587,2381077348,00,0.00,N,2,95,
|
|
20241223,1043,1150,1350,1024,10206646,12110344865,00,0.00,N,5,-74,
|
|
20241216,1117,1015,1222,938,10459881,11419303492,00,0.00,N,2,105,
|
|
20241209,1012,999,1180,950,10352594,11157638561,00,0.00,N,5,-9,
|
|
20241202,1021,1042,1098,996,3105018,3239355451,00,0.00,N,5,-16,
|
|
20241125,1037,1097,1131,1037,3374771,3675273984,00,0.00,N,5,-71,
|
|
20241118,1108,1180,1295,1095,6049745,7121014119,00,0.00,N,5,-71,
|
|
20241111,1179,1335,1392,1126,12489294,15677002420,00,0.00,N,5,-192,
|
|
20241104,1371,1470,1895,1364,32062594,52631652455,00,0.00,N,5,-129,
|
|
20241028,1500,1339,1820,1312,79514909,129470082023,00,0.00,N,2,122,
|
|
20241021,1378,1000,1670,955,33239886,46645774811,00,0.00,N,2,368,
|
|
20241014,1010,1115,1155,1000,2365839,2517540890,00,0.00,N,5,-113,
|
|
20241007,1123,1082,1215,1071,3620898,4103707504,00,0.00,N,2,42,
|
|
20240930,1081,1134,1140,1070,1564071,1717971975,00,0.00,N,5,-51,
|
|
20240923,1132,1203,1212,1125,4038106,4672478890,00,0.00,N,5,-85,
|
|
20240919,1217,1233,1243,1210,1352279,1653893599,00,0.00,N,5,-16,
|
|
20240909,1233,1250,1370,1190,10720403,13688025529,00,0.00,N,5,-35,
|
|
20240902,1268,1385,1437,1265,8023131,10884805033,00,0.00,N,5,-133,
|
|
20240826,1401,2225,2390,1336,45486322,74748597296,00,0.00,N,5,-546,
|
|
20240819,1947,1363,2650,1280,61809167,134854304399,00,0.00,N,2,689,
|
|
20240812,1258,1250,1309,1200,1566512,1965653782,00,0.00,N,2,10,
|
|
20240805,1248,1355,1378,1175,2121500,2684108277,00,0.00,N,5,-132,
|
|
20240729,1380,1960,1989,1370,4764326,7629803128,00,0.00,N,5,-449,
|
|
20240722,1829,1783,1915,1685,1800457,3208269403,00,0.00,N,2,29,
|
|
20240715,1800,1915,1924,1750,1151143,2104743674,00,0.00,N,5,-135,
|
|
20240708,1935,2090,2110,1870,2530252,5043290803,00,0.00,N,5,-155,
|
|
20240701,2090,1775,2140,1680,7022100,13507924208,00,0.00,N,2,289,
|
|
20240624,1801,1838,1964,1720,4144730,7679977641,00,0.00,N,5,-37,
|
|
20240617,1838,1815,1842,1771,1082586,1952144993,00,0.00,N,2,23,
|
|
20240610,1815,1802,1986,1728,2943559,5567834432,00,0.00,N,5,-14,
|
|
20240603,1829,1883,2040,1797,3409131,6516192523,00,0.00,N,5,-54,
|
|
20240527,1883,1709,1950,1699,3542444,6533985999,00,0.00,N,2,174,
|
|
20240520,1709,2018,2018,1617,2826624,5123152506,00,0.00,N,5,-313,
|
|
20240513,2022,1824,2045,1793,6338993,12229606203,00,0.00,N,2,198,
|
|
20240507,1824,1632,1959,1629,3792676,6742837457,00,0.00,N,2,192,
|
|
20240429,1632,1611,1674,1597,1110791,1822134776,00,0.00,N,2,25,
|
|
20240422,1607,1566,1802,1532,7909462,13027993232,00,0.00,N,5,-523,
|
|
20240415,2130,2297,2320,2094,2859344,6236973625,00,0.00,N,5,-248,
|
|
20240408,2378,2513,2923,2338,5156546,13374405890,00,0.00,N,5,-135,
|
|
20240401,2513,2577,2698,2509,2004480,5195372670,00,0.00,N,5,-100,
|
|
20240325,2613,2820,3000,2586,5592548,15508495720,00,0.00,N,5,-207,
|
|
20240318,2820,3063,3194,2820,2816139,8399263950,00,0.00,N,5,-320,
|
|
20240311,3140,3068,3162,2968,2274220,6928596205,00,0.00,N,2,45,
|
|
20240304,3095,3424,3491,2937,4555513,14592332210,00,0.00,N,5,-338,
|
|
20240226,3433,3496,3707,3360,2934550,10351293055,00,0.00,N,5,-81,
|
|
20240219,3514,3928,4005,3469,6192696,23167404990,00,0.00,N,5,-464,
|
|
20240213,3978,4005,4261,3676,4653385,18563469180,00,0.00,N,5,-27,
|
|
20240205,4005,3964,4379,3892,6003976,24849877570,00,0.00,N,3,0,
|
|
20240129,4005,4117,4910,3964,15739957,70222365900,00,0.00,N,5,-347,
|
|
20240122,4352,4712,5045,3185,53957526,224900099255,00,0.00,N,2,433,
|
|
20240115,3919,3631,3919,3099,9689993,34819134150,00,0.00,N,2,266,
|
|
20240108,3653,2748,4009,2631,30103487,105601634330,00,0.00,N,2,950,
|
|
20240102,2703,2586,2842,2577,1485030,3972408345,00,0.00,N,2,117,
|
|
20231226,2586,2522,2599,2437,530416,1333659870,00,0.00,N,2,82,
|
|
20231218,2504,2558,2581,2450,642630,1627409740,00,0.00,N,5,-54,
|
|
20231211,2558,2504,2847,2504,1679750,4453705830,00,0.00,N,2,22,
|
|
20231204,2536,2928,3315,2473,5517068,15512161910,00,0.00,N,5,-320,
|
|
20231127,2856,2703,2856,2477,2404725,6222927285,00,0.00,N,2,266,
|
|
20231120,2590,2568,2838,2468,1867532,4944294590,00,0.00,N,2,22,
|
|
20231113,2568,2495,2752,2432,1188471,3057287600,00,0.00,N,2,73,
|
|
20231106,2495,2604,2748,2360,2633264,6723496160,00,0.00,N,5,-45,
|
|
20231030,2540,4298,4316,2342,10604537,31616980050,00,0.00,N,5,-1627,
|
|
20231023,4167,4185,4550,3996,2881117,12496140390,00,0.00,N,2,18,
|
|
20231016,4149,4266,4379,4108,797257,3388111430,00,0.00,N,5,-189,
|
|
20231010,4338,4307,4388,4212,487706,2108030760,00,0.00,N,2,27,
|
|
20231004,4311,4329,4374,4068,589157,2503418455,00,0.00,N,5,-27,
|
|
20230925,4338,4234,4487,4234,686697,2987716550,00,0.00,N,2,104,
|
|
20230918,4234,4108,4415,4068,1051421,4406072400,00,0.00,N,2,76,
|
|
20230911,4158,4144,4365,3883,2831032,11784021915,00,0.00,N,5,-126,
|
|
20230904,4284,4325,5361,4113,10001144,47412035770,00,0.00,N,5,-41,
|
|
20230828,4325,4541,4640,4257,1057840,4653144125,00,0.00,N,5,-243,
|
|
20230821,4568,4437,4685,4388,1058766,4779812595,00,0.00,N,2,95,
|
|
20230814,4473,4505,4577,4361,642476,2858843090,00,0.00,N,5,-32,
|
|
20230807,4505,4685,4928,4234,2031831,9207294295,00,0.00,N,5,-243,
|
|
20230731,4748,4847,5397,4532,3836078,19254853650,00,0.00,N,5,-171,
|
|
20230724,4919,4252,4928,4108,4653818,21051885060,00,0.00,N,2,644,
|
|
20230717,4275,4162,4334,3910,1159980,4803164560,00,0.00,N,2,68,
|
|
20230710,4207,4307,4365,4113,890522,3732362665,00,0.00,N,5,-104,
|
|
20230703,4311,4325,4505,4099,1315796,5636975710,00,0.00,N,5,-14,
|
|
20230626,4325,4464,4613,4234,1296968,5682290945,00,0.00,N,5,-108,
|
|
20230619,4433,4802,5027,4266,2450015,11242925150,00,0.00,N,5,-369,
|
|
20230612,4802,4090,6028,3892,7675307,37915582575,00,0.00,N,2,707,
|
|
20230605,4095,4207,4410,3802,1825787,7329077395,00,0.00,N,5,-49,
|
|
20230530,4144,4153,4640,3897,3030142,13201761060,00,0.00,N,3,0,
|
|
20230522,4144,4370,4478,3734,3124338,12842866835,00,0.00,N,5,-289,
|
|
20230515,4433,4437,4685,3757,2486878,10905415255,00,0.00,N,3,0,
|
|
20230508,4433,4460,4793,4158,2248289,10002439765,00,0.00,N,2,199,
|
|
20230502,4234,4883,5325,4027,3087244,14156298065,00,0.00,N,5,-649,
|
|
20230424,4883,4072,5154,3964,2953150,13288164695,00,0.00,N,2,793,
|
|
20230417,4090,4144,4243,3901,1532911,6121038675,00,0.00,N,5,-104,
|
|
20230410,4194,3509,4622,3347,8016260,33129043350,00,0.00,N,2,649,
|
|
20230403,3545,2613,3649,2613,2733000,8760640185,00,0.00,N,2,820,
|
|
20230327,2725,2770,2973,2536,1632093,4546753295,00,0.00,N,2,108,
|
|
20230320,2617,2261,2973,2067,4255272,10339772495,00,0.00,N,2,716,
|
|
20230313,1901,1950,1950,1790,812005,1521472806,00,0.00,N,5,-49,
|
|
20230306,1950,1712,1977,1596,1704932,3089434491,00,0.00,N,2,234,
|
|
20230227,1716,1806,1838,1639,650721,1130249565,00,0.00,N,5,-99,
|
|
20230220,1815,1711,1860,1710,392343,703523135,00,0.00,N,2,104,
|
|
20230213,1711,1603,1829,1567,2002564,3438724172,00,0.00,N,2,108,
|
|
20230206,1603,1528,1604,1500,668314,1031880554,00,0.00,N,2,75,
|
|
20230130,1528,1332,1549,1325,750593,1081957804,00,0.00,N,2,185,
|
|
20230125,1343,1378,1428,1338,281046,382085368,00,0.00,N,5,-22,
|
|
20230116,1365,1302,1369,1302,373144,491249470,00,0.00,N,2,72,
|
|
20230109,1293,1410,1410,1265,517361,676002200,00,0.00,N,5,-58,
|
|
20230102,1351,1238,1509,1175,2137671,2924034695,00,0.00,N,2,117,
|
|
20221226,1234,1288,1288,1211,376221,468268850,00,0.00,N,5,-68,
|
|
20221219,1302,1468,1468,1243,745466,1006915035,00,0.00,N,5,-171,
|
|
20221212,1473,1540,1576,1468,539747,817717925,00,0.00,N,5,-72,
|
|
20221205,1545,1594,1680,1486,693464,1093026070,00,0.00,N,5,-54,
|
|
20221128,1599,1856,1856,1540,1009820,1674381800,00,0.00,N,5,-257,
|
|
20221121,1856,2022,2054,1793,1238481,2338240725,00,0.00,N,5,-202,
|
|
20221114,2058,3095,3671,1955,6127185,15012467810,00,0.00,N,5,-1037,
|
|
20221107,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20221031,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20221024,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20221017,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20221011,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20221004,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220926,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220919,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220913,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220905,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220829,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220822,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220816,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220808,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220801,3095,3095,3095,3095,0,0,00,0.00,N,3,0,
|
|
20220725,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220718,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220711,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220704,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220627,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220620,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220613,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220607,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220530,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220523,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220516,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220509,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220502,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220425,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220418,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220411,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220404,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220328,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220321,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220314,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220307,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220228,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220221,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220214,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220207,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220203,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220124,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220117,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220110,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20220103,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211227,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211220,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211213,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211206,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211129,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211122,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211115,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211108,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211101,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211025,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211018,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211012,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20211005,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210927,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210923,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210913,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210906,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210830,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210823,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210817,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210809,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210802,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210726,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210719,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|
|
20210712,3434,3434,3434,3434,0,0,00,0.00,N,3,0,
|