203 lines
11 KiB
CSV
203 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,1000,1000,1000,1000,5,5000,00,0.00,N,3,0,
|
|
20250507,1000,1000,1149,978,1094,1092169,00,0.00,N,3,0,
|
|
20250428,1000,1283,1472,1000,1756,2183216,00,0.00,N,5,-249,
|
|
20250421,1249,995,1312,846,960,888590,00,0.00,N,2,79,
|
|
20250414,1170,1207,1377,1026,6,7192,00,0.00,N,5,-249,
|
|
20250407,1419,1266,1454,1051,20,25183,00,0.00,N,2,153,
|
|
20250331,1266,1134,1303,963,14,15954,00,0.00,N,5,-67,
|
|
20250324,1333,1370,1370,1019,9,10482,00,0.00,N,2,133,
|
|
20250317,1200,1264,1450,1049,206,217609,00,0.00,N,5,-64,
|
|
20250310,1264,1331,1487,1132,3,3916,00,0.00,N,5,-301,
|
|
20250304,1565,1199,1565,1027,11,14115,00,0.00,N,2,366,
|
|
20250224,1199,1060,1379,987,62101,66423468,00,0.00,N,2,41,
|
|
20250217,1158,1200,1200,1070,30012,32113547,00,0.00,N,2,58,
|
|
20250210,1100,1257,1360,970,37863,39881079,00,0.00,N,2,4,
|
|
20250203,1096,1322,1497,1096,26,32593,00,0.00,N,5,-54,
|
|
20250131,1150,1150,1150,1150,1,1150,00,0.00,N,2,150,
|
|
20250120,1000,1200,1260,970,3410,3398960,00,0.00,N,5,-169,
|
|
20250113,1169,911,1203,906,4511,4585331,00,0.00,N,2,121,
|
|
20250106,1048,1199,1290,822,4667,4475781,00,0.00,N,5,-32,
|
|
20241230,1080,1128,1296,967,10,11600,00,0.00,N,5,-69,
|
|
20241223,1149,1434,1434,1001,2028,2125132,00,0.00,N,5,-104,
|
|
20241216,1253,1232,1358,954,70508,75484858,00,0.00,N,2,180,
|
|
20241209,1073,1119,1229,951,34064,34076807,00,0.00,N,2,88,
|
|
20241202,985,928,1146,728,259756,229610187,00,0.00,N,2,169,
|
|
20241125,816,1457,1458,783,169422,159007758,00,0.00,N,5,-458,
|
|
20241118,1274,1171,1577,1084,277,360243,00,0.00,N,5,-103,
|
|
20241111,1377,1730,1730,1200,3,4467,00,0.00,N,5,-136,
|
|
20241104,1513,1550,1780,1513,3,4843,00,0.00,N,2,155,
|
|
20241028,1358,1107,1597,963,1092,1072606,00,0.00,N,2,394,
|
|
20241021,964,1032,1303,964,372,363030,00,0.00,N,5,-249,
|
|
20241014,1213,1245,1245,1000,22,23860,00,0.00,N,5,-32,
|
|
20241007,1245,946,1245,946,18,17746,00,0.00,N,2,133,
|
|
20240930,1112,1148,1308,850,7,7258,00,0.00,N,2,112,
|
|
20240923,1000,1214,1214,851,410,350903,00,0.00,N,5,-82,
|
|
20240919,1082,1083,1083,1000,6,6330,00,0.00,N,5,-192,
|
|
20240909,1274,1139,1274,833,3122,2831205,00,0.00,N,2,282,
|
|
20240902,992,1090,1090,811,2763,2411875,00,0.00,N,2,43,
|
|
20240826,949,1099,1099,893,3217,2992903,00,0.00,N,5,-31,
|
|
20240819,980,1049,1240,896,5418,5442791,00,0.00,N,5,-119,
|
|
20240812,1099,1261,1448,1099,40,44798,00,0.00,N,3,0,
|
|
20240805,1099,1365,1365,935,264,303616,00,0.00,N,5,-92,
|
|
20240729,1191,1439,1442,1071,15,17596,00,0.00,N,5,-68,
|
|
20240722,1259,1299,1299,939,1108,1042897,00,0.00,N,2,59,
|
|
20240715,1200,1425,1425,1157,114,132636,00,0.00,N,5,-43,
|
|
20240708,1243,1299,1299,942,4016,3906393,00,0.00,N,5,-56,
|
|
20240701,1299,1337,1536,1275,6,8246,00,0.00,N,5,-39,
|
|
20240624,1338,1410,1609,1338,1005,1375298,00,0.00,N,2,105,
|
|
20240617,1233,1294,1705,1233,2280,2812708,00,0.00,N,5,-289,
|
|
20240610,1522,1360,1791,1360,8,12418,00,0.00,N,5,-77,
|
|
20240603,1599,1430,1599,1216,8,10504,00,0.00,N,2,353,
|
|
20240527,1246,1300,1489,1060,1679,1854572,00,0.00,N,2,104,
|
|
20240520,1142,1392,1579,1142,1055,1208175,00,0.00,N,5,-71,
|
|
20240513,1213,1681,1681,1033,98,119961,00,0.00,N,5,-764,
|
|
20240507,1977,1591,1977,1591,5,8736,00,0.00,N,2,585,
|
|
20240429,1392,1436,1639,1392,3,4467,00,0.00,N,5,-297,
|
|
20240422,1689,1539,1698,1309,5,8027,00,0.00,N,5,-121,
|
|
20240415,1810,1487,1810,1432,4,6572,00,0.00,N,2,512,
|
|
20240408,1298,1341,1526,1140,559,638621,00,0.00,N,5,-48,
|
|
20240401,1346,1395,1590,1146,197,228153,00,0.00,N,5,-40,
|
|
20240325,1386,1529,1669,1156,553,655412,00,0.00,N,2,46,
|
|
20240318,1340,1156,1359,1146,512,597530,00,0.00,N,5,-20,
|
|
20240311,1360,1118,1400,1117,1115,1262163,00,0.00,N,2,45,
|
|
20240304,1315,1148,1318,1118,208,233001,00,0.00,N,5,-35,
|
|
20240226,1350,1299,1588,1299,3,4338,00,0.00,N,3,0,
|
|
20240219,1350,1350,1350,1146,858,983968,00,0.00,N,5,-50,
|
|
20240213,1400,1000,1400,1000,1438,1438834,00,0.00,N,2,266,
|
|
20240205,1134,1529,1535,1134,1412,1603592,00,0.00,N,5,-206,
|
|
20240129,1340,1399,1399,1190,264,315949,00,0.00,N,5,-59,
|
|
20240122,1399,1274,1496,1080,518,658154,00,0.00,N,5,-99,
|
|
20240115,1498,1355,1547,1275,31,41592,00,0.00,N,2,143,
|
|
20240108,1355,1560,1787,1182,1498,1789289,00,0.00,N,5,-205,
|
|
20240102,1560,1600,1600,1360,45,61969,00,0.00,N,2,161,
|
|
20231226,1399,1273,1493,1190,155,194508,00,0.00,N,5,-98,
|
|
20231218,1497,1410,1620,1048,1373,1643334,00,0.00,N,2,267,
|
|
20231211,1230,1435,1644,1190,457,559599,00,0.00,N,5,-20,
|
|
20231204,1250,1580,1660,1175,6775,8220281,00,0.00,N,5,-127,
|
|
20231127,1377,1444,1657,1230,796,1106075,00,0.00,N,5,-321,
|
|
20231120,1698,1559,1710,1126,361,457669,00,0.00,N,2,339,
|
|
20231113,1359,1287,1699,1275,2837,3655055,00,0.00,N,5,-154,
|
|
20231106,1513,1591,1779,1318,21,29559,00,0.00,N,2,129,
|
|
20231030,1384,1530,1530,1032,831,1004475,00,0.00,N,2,47,
|
|
20231023,1337,1406,1898,1337,65,94924,00,0.00,N,5,-317,
|
|
20231016,1654,1232,1694,1224,362,447964,00,0.00,N,2,205,
|
|
20231010,1449,1398,1565,1111,2349,2848538,00,0.00,N,2,220,
|
|
20231004,1229,1727,1727,1131,113816,151479771,00,0.00,N,5,-320,
|
|
20230925,1549,1796,1840,1410,90019,141352616,00,0.00,N,5,-48,
|
|
20230918,1597,1749,2030,1435,160587,277810118,00,0.00,N,5,-69,
|
|
20230911,1666,1830,1830,1429,4603,6595769,00,0.00,N,2,66,
|
|
20230904,1600,1405,1890,1405,68,99686,00,0.00,N,2,171,
|
|
20230828,1429,1480,1699,1360,2923,4070560,00,0.00,N,5,-71,
|
|
20230821,1500,1800,1800,1500,115,176229,00,0.00,N,5,-100,
|
|
20230814,1600,1572,1600,1430,71,105611,00,0.00,N,5,-249,
|
|
20230807,1849,1429,1880,1392,58,84289,00,0.00,N,2,400,
|
|
20230731,1449,1721,2210,1410,556,805309,00,0.00,N,5,-50,
|
|
20230724,1499,1899,2165,1370,3112,4593383,00,0.00,N,5,-566,
|
|
20230717,2065,2490,2490,1760,430,795005,00,0.00,N,5,-110,
|
|
20230710,2175,1607,2575,1497,546,842564,00,0.00,N,2,777,
|
|
20230703,1398,1648,1887,1398,4365,6125411,00,0.00,N,5,-36,
|
|
20230626,1434,1411,1434,1215,1271,1570360,00,0.00,N,5,-225,
|
|
20230619,1659,1495,1659,1190,142,200875,00,0.00,N,2,80,
|
|
20230612,1579,1229,1582,1110,1122,1318748,00,0.00,N,2,300,
|
|
20230605,1279,1168,1299,1168,102,119578,00,0.00,N,2,110,
|
|
20230530,1169,1180,1180,1169,3,3520,00,0.00,N,5,-55,
|
|
20230522,1224,1249,1440,1070,1165,1282402,00,0.00,N,2,124,
|
|
20230515,1100,1453,1453,1030,1059,1101587,00,0.00,N,5,-164,
|
|
20230508,1264,1190,1264,1015,1107,1138287,00,0.00,N,5,-6,
|
|
20230502,1270,1552,1552,976,12919,14422910,00,0.00,N,5,-80,
|
|
20230424,1350,2530,2530,1291,11223,17295199,00,0.00,N,5,-850,
|
|
20230417,2200,3280,3280,2040,4912,11201815,00,0.00,N,5,-1655,
|
|
20230410,3855,4285,4785,2945,305,1067300,00,0.00,N,2,60,
|
|
20230403,3795,3400,3890,2560,1906,5807055,00,0.00,N,5,-200,
|
|
20230327,3995,3790,4695,3225,19,76805,00,0.00,N,2,650,
|
|
20230320,3345,4550,4700,2810,4044,12894930,00,0.00,N,5,-690,
|
|
20230313,4035,4640,5300,3850,23,95680,00,0.00,N,5,-605,
|
|
20230306,4640,4495,5670,3480,406,1555870,00,0.00,N,2,555,
|
|
20230227,4085,4795,5250,3470,611,2142830,00,0.00,N,5,-100,
|
|
20230220,4185,4395,5780,4185,208,1023080,00,0.00,N,2,360,
|
|
20230213,3825,3655,4495,3500,2,8490,00,0.00,N,5,-470,
|
|
20230206,4295,3860,4420,3300,103,343035,00,0.00,N,2,935,
|
|
20230130,3360,3825,3960,3255,311,1013305,00,0.00,N,5,-1140,
|
|
20230125,4500,3740,4500,3740,3,12310,00,0.00,N,2,1245,
|
|
20230116,3255,3500,4590,3255,40,140435,00,0.00,N,5,-245,
|
|
20230109,3500,3220,3590,3220,33,106630,00,0.00,N,5,-285,
|
|
20230102,3785,3305,4435,2805,364,1221295,00,0.00,N,5,-100,
|
|
20221226,3885,3990,4565,3885,3,12545,00,0.00,N,5,-105,
|
|
20221219,3990,2980,4085,2975,68,217240,00,0.00,N,2,490,
|
|
20221212,3500,4150,4150,2890,250,865250,00,0.00,N,5,-370,
|
|
20221205,3870,4715,4715,3060,2425,8032955,00,0.00,N,5,-230,
|
|
20221128,4100,5200,6100,3615,3136,14219510,00,0.00,N,5,-2010,
|
|
20221121,6110,4720,6170,4050,204,958795,00,0.00,N,2,1960,
|
|
20221114,4150,4100,5610,3150,1892,6347790,00,0.00,N,5,-50,
|
|
20221107,4200,7180,7180,4200,184,974040,00,0.00,N,5,-3030,
|
|
20221031,7230,10000,10000,7230,3,25730,00,0.00,N,5,-2770,
|
|
20221024,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20221017,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20221011,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20221004,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220926,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220919,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220913,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220905,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220829,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220822,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220816,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220808,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220801,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220725,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220718,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220711,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220704,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220627,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220620,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220613,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220607,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220530,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220523,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220516,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220509,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220502,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220425,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220418,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220411,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220404,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220328,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220321,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220314,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220307,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220228,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220221,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220214,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220207,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220203,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220124,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220117,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220110,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20220103,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211227,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211220,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211213,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211206,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211129,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211122,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211115,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211108,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211101,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211025,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211018,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211012,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20211005,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210927,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210923,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210913,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210906,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210830,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210823,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210817,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210809,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210802,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210726,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210719,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20210712,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|