189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3745,3675,3795,3515,37197,135382155,00,0.00,N,2,70,
|
|
20250131,3675,3700,3705,3660,7342,27015385,00,0.00,N,5,-25,
|
|
20250120,3700,3950,3950,3655,48139,180681710,00,0.00,N,5,-250,
|
|
20250113,3950,3840,4050,3725,50674,194631235,00,0.00,N,2,110,
|
|
20250106,3840,3645,4200,3645,123125,477831360,00,0.00,N,2,140,
|
|
20241230,3700,3455,3730,3455,38336,139002860,00,0.00,N,2,245,
|
|
20241223,3455,3440,3550,3395,46745,162518295,00,0.00,N,5,-5,
|
|
20241216,3460,3400,3500,3390,88845,305710235,00,0.00,N,2,70,
|
|
20241209,3390,3585,3825,3265,268783,934790110,00,0.00,N,5,-200,
|
|
20241202,3590,3705,4065,3500,152633,581331355,00,0.00,N,5,-115,
|
|
20241125,3705,3630,3875,3615,43871,163821250,00,0.00,N,2,40,
|
|
20241118,3665,3555,3800,3470,50282,185499970,00,0.00,N,2,185,
|
|
20241111,3480,3825,3865,3245,96580,339355875,00,0.00,N,5,-315,
|
|
20241104,3795,3845,3900,3640,140474,528334330,00,0.00,N,5,-50,
|
|
20241028,3845,3630,5220,3630,1263609,5639698890,00,0.00,N,2,305,
|
|
20241021,3540,4100,4120,3540,70038,270556825,00,0.00,N,5,-560,
|
|
20241014,4100,4565,4605,4100,64508,277547500,00,0.00,N,5,-465,
|
|
20241007,4565,4685,4900,4565,32809,154919255,00,0.00,N,5,-120,
|
|
20240930,4685,4945,4995,4600,23367,112801035,00,0.00,N,5,-310,
|
|
20240923,4995,4870,5050,4760,24906,121849950,00,0.00,N,2,125,
|
|
20240919,4870,4885,4950,4800,8264,40271660,00,0.00,N,5,-15,
|
|
20240909,4885,4920,4995,4625,56547,269855680,00,0.00,N,5,-40,
|
|
20240902,4925,5530,5530,4925,83899,438373620,00,0.00,N,5,-605,
|
|
20240826,5530,5680,5870,5460,31882,178516220,00,0.00,N,5,-220,
|
|
20240819,5750,5880,5970,5600,54306,313931870,00,0.00,N,5,-130,
|
|
20240812,5880,6360,6380,5780,37379,224354390,00,0.00,N,5,-480,
|
|
20240805,6360,6340,6420,5510,114841,679372960,00,0.00,N,5,-160,
|
|
20240729,6520,7200,7260,6520,56233,387632230,00,0.00,N,5,-830,
|
|
20240722,7350,7270,7920,6800,159488,1183733230,00,0.00,N,5,-30,
|
|
20240715,7380,7240,7780,6950,143499,1057764740,00,0.00,N,2,140,
|
|
20240708,7240,6560,7790,6410,527773,3760936690,00,0.00,N,2,680,
|
|
20240701,6560,6010,6740,5950,179860,1172130120,00,0.00,N,2,550,
|
|
20240624,6010,5680,6760,5420,1103872,6905702370,00,0.00,N,2,330,
|
|
20240617,5680,6270,6270,5630,92685,548473600,00,0.00,N,5,-590,
|
|
20240610,6270,6460,6560,6270,66861,430341660,00,0.00,N,5,-190,
|
|
20240603,6460,6360,6560,6270,82681,528133180,00,0.00,N,2,100,
|
|
20240527,6360,6400,6540,6250,119599,761948070,00,0.00,N,5,-40,
|
|
20240520,6400,6700,7090,6370,158711,1048627600,00,0.00,N,5,-300,
|
|
20240513,6700,7310,7390,6610,165540,1143776950,00,0.00,N,5,-610,
|
|
20240507,7310,7310,7310,7310,0,0,00,0.00,N,3,0,
|
|
20240429,7310,7310,7310,7310,0,0,00,0.00,N,3,0,
|
|
20240422,7310,7242,8156,7174,281742,2144845777,00,0.00,N,5,-33,
|
|
20240415,7343,7716,7749,7140,79760,590506170,00,0.00,N,5,-373,
|
|
20240408,7716,7546,8122,7208,153035,1176069844,00,0.00,N,2,170,
|
|
20240401,7546,7851,7986,7174,128616,976256689,00,0.00,N,5,-136,
|
|
20240325,7682,8934,9509,7513,763073,6445939378,00,0.00,N,5,-710,
|
|
20240318,8392,7648,9746,6768,964177,8301689638,00,0.00,N,2,609,
|
|
20240311,7783,8494,8663,6463,449836,3445767733,00,0.00,N,5,-643,
|
|
20240304,8426,8934,9035,8189,94295,811730312,00,0.00,N,5,-508,
|
|
20240226,8934,9442,9611,8934,91769,845819076,00,0.00,N,5,-575,
|
|
20240219,9509,9543,10220,9239,147559,1441953972,00,0.00,N,5,-34,
|
|
20240213,9543,9272,9746,9035,142924,1331201555,00,0.00,N,2,271,
|
|
20240205,9272,9814,11641,9272,653988,6737613602,00,0.00,N,5,-542,
|
|
20240129,9814,9543,10491,9171,290705,2851067170,00,0.00,N,2,305,
|
|
20240122,9509,10118,10355,9137,713489,6855833533,00,0.00,N,5,-1286,
|
|
20240115,10795,14518,16582,9882,2442070,32425761095,00,0.00,N,5,-3757,
|
|
20240108,14552,12352,17158,11878,2113206,31873764823,00,0.00,N,2,2200,
|
|
20240102,12352,11946,13029,11844,22870,283914413,00,0.00,N,2,440,
|
|
20231226,11912,12487,12860,11811,17744,215894848,00,0.00,N,5,-575,
|
|
20231218,12487,12284,12589,11912,18170,224549315,00,0.00,N,2,203,
|
|
20231211,12284,12589,12961,12014,16494,206120032,00,0.00,N,5,-305,
|
|
20231204,12589,12115,13029,12014,20279,250885551,00,0.00,N,2,474,
|
|
20231127,12115,12657,12724,11743,23454,285635174,00,0.00,N,5,-474,
|
|
20231120,12589,12589,13130,12183,20949,263443618,00,0.00,N,2,34,
|
|
20231113,12555,10998,12961,10660,61973,748854549,00,0.00,N,2,1557,
|
|
20231106,10998,11472,11608,10829,18831,211792943,00,0.00,N,5,-474,
|
|
20231030,11472,10863,11675,10694,21747,242192772,00,0.00,N,2,711,
|
|
20231023,10761,11134,11269,10525,27132,291372340,00,0.00,N,5,-305,
|
|
20231016,11066,11878,11912,11032,43854,499272728,00,0.00,N,5,-812,
|
|
20231010,11878,12149,12217,11743,25920,308718678,00,0.00,N,5,-373,
|
|
20231004,12251,12284,12420,11980,21476,262421658,00,0.00,N,5,-33,
|
|
20230925,12284,12284,13367,12183,30797,385255855,00,0.00,N,5,-34,
|
|
20230918,12318,12826,13198,12115,25942,330130141,00,0.00,N,5,-508,
|
|
20230911,12826,12826,14213,12420,89030,1169951112,00,0.00,N,2,68,
|
|
20230904,12758,12826,13063,12386,21469,271541186,00,0.00,N,5,-102,
|
|
20230828,12860,12318,15195,12284,144034,1971483808,00,0.00,N,2,576,
|
|
20230821,12284,12420,12860,12115,25962,319542673,00,0.00,N,5,-136,
|
|
20230814,12420,13164,13164,12115,30987,387206772,00,0.00,N,5,-744,
|
|
20230807,13164,13029,13537,12555,37718,492905949,00,0.00,N,2,237,
|
|
20230731,12927,13333,13672,12251,37362,488084058,00,0.00,N,5,-373,
|
|
20230724,13300,14484,14484,12081,74229,975171645,00,0.00,N,5,-1184,
|
|
20230717,14484,14653,15601,14078,79837,1170981073,00,0.00,N,3,0,
|
|
20230710,14484,14450,15466,14349,65454,977957518,00,0.00,N,5,-169,
|
|
20230703,14653,16142,17598,14281,371464,6087778594,00,0.00,N,5,-1219,
|
|
20230626,15872,16752,20508,15398,2279466,42037122704,00,0.00,N,5,-541,
|
|
20230619,16413,13841,20880,13841,1209007,20950968837,00,0.00,N,2,2369,
|
|
20230612,14044,14383,14450,13841,18245,257204032,00,0.00,N,5,-339,
|
|
20230605,14383,14146,14687,13976,19075,273575606,00,0.00,N,2,237,
|
|
20230530,14146,14146,14247,13807,17145,240073839,00,0.00,N,3,0,
|
|
20230522,14146,14653,14755,14078,29837,431271322,00,0.00,N,5,-440,
|
|
20230515,14586,14146,15026,13943,28680,414483730,00,0.00,N,2,271,
|
|
20230508,14315,14146,14450,13740,20822,293712137,00,0.00,N,2,169,
|
|
20230502,14146,14484,14789,13976,15873,226918749,00,0.00,N,5,-203,
|
|
20230424,14349,14789,14823,14146,32842,472745169,00,0.00,N,5,-440,
|
|
20230417,14789,15432,16752,14789,57657,894409882,00,0.00,N,5,-507,
|
|
20230410,15296,16075,16379,15093,43581,676381507,00,0.00,N,5,-677,
|
|
20230403,15973,16075,16921,15906,35928,588874666,00,0.00,N,5,-102,
|
|
20230327,16075,15330,16142,14958,38248,591468058,00,0.00,N,2,745,
|
|
20230320,15330,15601,15872,14890,26791,410157596,00,0.00,N,5,-136,
|
|
20230313,15466,15398,15770,14958,32705,500098642,00,0.00,N,5,-135,
|
|
20230306,15601,16752,18613,15263,181755,3112817604,00,0.00,N,5,-541,
|
|
20230227,16142,15499,16413,15398,32643,515079697,00,0.00,N,2,304,
|
|
20230220,15838,16345,16819,15736,41693,674892852,00,0.00,N,5,-744,
|
|
20230213,16582,18545,18816,16379,92353,1620313821,00,0.00,N,5,-2031,
|
|
20230206,18613,18105,22234,17124,646379,12959226999,00,0.00,N,2,711,
|
|
20230130,17902,17090,19290,16345,259292,4617544785,00,0.00,N,2,677,
|
|
20230125,17225,16379,17462,16109,75433,1269262551,00,0.00,N,2,1116,
|
|
20230116,16109,17530,17970,15702,130640,2196107694,00,0.00,N,5,-1624,
|
|
20230109,17733,14044,18816,14044,349527,5915375625,00,0.00,N,2,3757,
|
|
20230102,13976,14518,14653,13300,54954,765921850,00,0.00,N,5,-271,
|
|
20221226,14247,15736,15770,14180,41944,631094679,00,0.00,N,5,-1489,
|
|
20221219,15736,17631,17767,15567,67259,1117730795,00,0.00,N,5,-1895,
|
|
20221212,17631,19730,19764,17631,164140,3031574722,00,0.00,N,5,-2099,
|
|
20221205,19730,21693,22505,18410,322719,6512163961,00,0.00,N,5,-1793,
|
|
20221128,21523,20407,22945,19425,408321,8714799305,00,0.00,N,2,1421,
|
|
20221121,20102,16007,20305,15804,796484,14738287738,00,0.00,N,2,4095,
|
|
20221114,16007,16684,16887,15939,58954,964491317,00,0.00,N,5,-677,
|
|
20221107,16684,15635,17361,15567,62671,1036938772,00,0.00,N,2,1049,
|
|
20221031,15635,16447,16650,15466,60279,960243766,00,0.00,N,5,-710,
|
|
20221024,16345,16142,17395,16142,66931,1121429013,00,0.00,N,2,169,
|
|
20221017,16176,17902,18071,16176,98992,1695542900,00,0.00,N,5,-1862,
|
|
20221011,18038,18004,19797,16244,463170,8431519605,00,0.00,N,2,34,
|
|
20221004,18004,15195,19730,15161,449562,7955757703,00,0.00,N,2,2877,
|
|
20220926,15127,19391,19967,14416,248394,4230860586,00,0.00,N,5,-4907,
|
|
20220919,20034,23791,23791,20000,257196,5605378788,00,0.00,N,5,-3723,
|
|
20220913,23757,32895,32895,23520,605519,16485472445,00,0.00,N,5,-9138,
|
|
20220905,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220829,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220822,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220816,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220808,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220801,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220725,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220718,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220711,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220704,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220627,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220620,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220613,32895,32895,32895,32895,0,0,00,0.00,N,3,0,
|
|
20220607,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220530,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220523,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220516,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220509,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220502,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220425,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220418,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220411,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220404,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220328,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220321,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220314,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220307,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220228,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220221,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220214,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220207,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220203,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220124,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220117,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220110,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20220103,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211227,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211220,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211213,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211206,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211129,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211122,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211115,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211108,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211101,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211025,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211018,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211012,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20211005,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210927,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210923,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210913,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210906,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210830,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210823,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210817,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210809,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210802,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210726,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210719,971,971,971,971,0,0,00,0.00,N,3,0,
|
|
20210712,971,971,971,971,0,0,00,0.00,N,3,0,
|