189 lines
10 KiB
CSV
189 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1228,1137,1298,1081,2959431,3600800837,00,0.00,N,2,89,
|
|
20250131,1139,1202,1202,1139,166547,193976214,00,0.00,N,5,-63,
|
|
20250120,1202,1240,1265,1166,975286,1199943776,00,0.00,N,5,-32,
|
|
20250113,1234,1060,1284,1055,4579782,5411076151,00,0.00,N,2,189,
|
|
20250106,1045,940,1099,940,944053,967057527,00,0.00,N,2,98,
|
|
20241230,947,876,977,872,368948,343304928,00,0.00,N,2,71,
|
|
20241223,876,1045,1090,863,1176796,1140913908,00,0.00,N,5,-165,
|
|
20241216,1041,1140,1173,989,2249598,2440766279,00,0.00,N,5,-59,
|
|
20241209,1100,1141,1320,971,2515614,2814138621,00,0.00,N,5,-68,
|
|
20241202,1168,1287,1307,1144,815029,1004318173,00,0.00,N,5,-119,
|
|
20241125,1287,1351,1499,1255,2753363,3753817433,00,0.00,N,5,-64,
|
|
20241118,1351,1246,1445,1246,2072173,2785379978,00,0.00,N,2,95,
|
|
20241111,1256,1400,1410,1241,701517,917063951,00,0.00,N,5,-144,
|
|
20241104,1400,1410,1426,1329,441474,615523570,00,0.00,N,5,-10,
|
|
20241028,1410,1419,1602,1350,1413413,2036497644,00,0.00,N,5,-3,
|
|
20241021,1413,1445,1482,1302,620666,850919234,00,0.00,N,5,-32,
|
|
20241014,1445,1220,1540,1220,8652772,12478891411,00,0.00,N,2,225,
|
|
20241007,1220,1300,1325,1140,634483,773700798,00,0.00,N,5,-80,
|
|
20240930,1300,1301,1339,1248,442752,570499089,00,0.00,N,3,0,
|
|
20240923,1300,1461,1461,1281,614499,816897637,00,0.00,N,5,-87,
|
|
20240919,1387,1382,1450,1331,407118,570009385,00,0.00,N,2,1,
|
|
20240909,1386,1320,1410,1222,476937,626335087,00,0.00,N,2,66,
|
|
20240902,1320,1403,1429,1268,508936,681543058,00,0.00,N,5,-83,
|
|
20240826,1403,1443,1467,1391,1021749,1451367767,00,0.00,N,5,-37,
|
|
20240819,1440,1438,1467,1356,766359,1083689624,00,0.00,N,2,21,
|
|
20240812,1419,1500,1546,1231,1806196,2447246184,00,0.00,N,5,-69,
|
|
20240805,1488,1508,1559,1332,939610,1384500370,00,0.00,N,5,-26,
|
|
20240729,1514,1517,1657,1512,983268,1553945365,00,0.00,N,5,-102,
|
|
20240722,1616,1650,1720,1515,2075408,3378669919,00,0.00,N,5,-7,
|
|
20240715,1623,1703,1720,1582,644181,1064489880,00,0.00,N,5,-72,
|
|
20240708,1695,1707,1770,1608,2270361,3817509438,00,0.00,N,2,16,
|
|
20240701,1679,1640,1697,1450,1016552,1625591371,00,0.00,N,2,68,
|
|
20240624,1611,1607,1776,1568,1653773,2743848626,00,0.00,N,2,11,
|
|
20240617,1600,1580,1797,1510,3085377,5109300729,00,0.00,N,5,-1,
|
|
20240610,1601,1500,1634,1490,2094272,3256439164,00,0.00,N,2,98,
|
|
20240603,1503,1620,1649,1495,892997,1382362426,00,0.00,N,5,-124,
|
|
20240527,1627,1650,1700,1477,2197339,3519527884,00,0.00,N,3,0,
|
|
20240520,1627,1452,1896,1307,6279088,10251508921,00,0.00,N,2,179,
|
|
20240513,1448,1392,1677,1277,3845901,5703492607,00,0.00,N,2,61,
|
|
20240507,1387,1502,1540,1380,844812,1217426619,00,0.00,N,5,-114,
|
|
20240429,1501,1526,1552,1480,280945,424301648,00,0.00,N,5,-25,
|
|
20240422,1526,1631,1700,1480,1989449,2972368578,00,0.00,N,5,-65,
|
|
20240415,1591,1679,1740,1539,1228729,2003983511,00,0.00,N,5,-133,
|
|
20240408,1724,1724,1914,1689,1390712,2502906458,00,0.00,N,5,-31,
|
|
20240401,1755,1877,1896,1640,2547474,4422727254,00,0.00,N,5,-121,
|
|
20240325,1876,1880,2100,1329,10547074,18785463656,00,0.00,N,2,41,
|
|
20240318,1835,2120,2125,1573,5820806,10400014679,00,0.00,N,5,-300,
|
|
20240311,2135,2100,2450,1997,4099616,9117380927,00,0.00,N,2,60,
|
|
20240304,2075,2260,2265,1880,3162048,6578334361,00,0.00,N,5,-135,
|
|
20240226,2210,2015,2225,1978,3350941,6957168847,00,0.00,N,2,205,
|
|
20240219,2005,1774,2090,1720,3231217,6284198879,00,0.00,N,2,232,
|
|
20240213,1773,1517,1876,1517,4585730,8031143334,00,0.00,N,2,263,
|
|
20240205,1510,1385,1550,1350,1806765,2675798735,00,0.00,N,2,129,
|
|
20240129,1381,1302,1455,1250,3325608,4552853877,00,0.00,N,2,79,
|
|
20240122,1302,1129,1326,1035,3672429,4479055375,00,0.00,N,2,188,
|
|
20240115,1114,1149,1171,1072,761763,872224275,00,0.00,N,5,-35,
|
|
20240108,1149,1117,1180,1116,1101731,1279375448,00,0.00,N,2,24,
|
|
20240102,1125,1040,1148,1028,1412648,1540595397,00,0.00,N,2,90,
|
|
20231226,1035,1027,1167,916,3755286,3942939600,00,0.00,N,2,8,
|
|
20231218,1027,1107,1140,1024,1297102,1389936992,00,0.00,N,5,-80,
|
|
20231211,1107,1201,1387,1106,6002895,7489343644,00,0.00,N,5,-51,
|
|
20231204,1158,1380,1390,1093,3813234,4641711901,00,0.00,N,5,-222,
|
|
20231127,1380,1445,1490,1333,1687987,2353863614,00,0.00,N,5,-25,
|
|
20231120,1405,1453,1605,1355,2557772,3767614468,00,0.00,N,5,-48,
|
|
20231113,1453,1365,1549,1252,1751290,2481043546,00,0.00,N,2,87,
|
|
20231106,1366,1570,1590,1349,1406354,2061131183,00,0.00,N,5,-224,
|
|
20231030,1590,1322,1708,1322,2704854,4200572178,00,0.00,N,2,233,
|
|
20231023,1357,1365,1430,1180,1039661,1360756010,00,0.00,N,5,-6,
|
|
20231016,1363,1445,1520,1320,732958,1015129266,00,0.00,N,5,-82,
|
|
20231010,1445,1472,1534,1358,761143,1096337121,00,0.00,N,5,-25,
|
|
20231004,1470,1519,1600,1432,926349,1393699203,00,0.00,N,5,-23,
|
|
20230925,1493,1493,1600,1409,899502,1342009983,00,0.00,N,3,0,
|
|
20230918,1493,1432,1680,1357,3505864,5308825515,00,0.00,N,2,35,
|
|
20230911,1458,1541,1581,1422,791738,1170558571,00,0.00,N,5,-87,
|
|
20230904,1545,1758,1809,1497,1022903,1669189385,00,0.00,N,5,-214,
|
|
20230828,1759,1792,1923,1657,1647604,2964357134,00,0.00,N,5,-33,
|
|
20230821,1792,1479,1850,1470,1749908,2977719988,00,0.00,N,2,310,
|
|
20230814,1482,1501,1601,1400,698754,1056279447,00,0.00,N,5,-19,
|
|
20230807,1501,1625,1652,1458,1606667,2453661553,00,0.00,N,5,-124,
|
|
20230731,1625,1639,1898,1573,2619420,4559402980,00,0.00,N,2,5,
|
|
20230724,1620,1818,1873,1500,3225354,5446874980,00,0.00,N,5,-203,
|
|
20230717,1823,2080,2200,1795,5518253,11046641553,00,0.00,N,5,-227,
|
|
20230710,2050,1260,2100,1230,12614358,21468918744,00,0.00,N,2,790,
|
|
20230703,1260,1723,1727,1213,2869658,4118042903,00,0.00,N,5,-402,
|
|
20230626,1662,1718,1866,1603,2776161,4722081204,00,0.00,N,5,-56,
|
|
20230619,1718,2270,2330,1665,7351900,15012389909,00,0.00,N,5,-557,
|
|
20230612,2275,1799,2525,1546,36741293,74518214196,00,0.00,N,2,476,
|
|
20230605,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20230530,1799,1800,1800,1799,0,0,00,0.00,N,5,-1,
|
|
20230522,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230515,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230508,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230502,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230424,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230417,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230410,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230403,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230327,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230320,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230313,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230306,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230227,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230220,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230213,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230206,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230130,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230125,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230116,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230109,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20230102,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221226,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221219,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221212,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221205,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221128,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221121,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221114,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221107,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221031,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221024,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221017,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221011,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20221004,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220926,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220919,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220913,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220905,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220829,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220822,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220816,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220808,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220801,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220725,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220718,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220711,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220704,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220627,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220620,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220613,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220607,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220530,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220523,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220516,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220509,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220502,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220425,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220418,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220411,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220404,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220328,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220321,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220314,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220307,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220228,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220221,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220214,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220207,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220203,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220124,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220117,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220110,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20220103,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211227,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211220,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211213,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211206,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211129,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211122,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211115,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211108,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211101,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211025,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211018,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211012,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20211005,1800,1799,1800,1799,0,0,00,0.00,N,2,1,
|
|
20210927,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210923,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210913,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210906,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210830,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210823,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210817,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210809,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210802,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210726,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210719,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|
|
20210712,1799,1799,1799,1799,0,0,00,0.00,N,3,0,
|