189 lines
10 KiB
CSV
189 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1453,1350,1522,1350,155651,218861499,00,0.00,N,2,103,
|
|
20250131,1350,1420,1474,1345,74183,104371784,00,0.00,N,5,-70,
|
|
20250120,1420,1279,1434,1252,284172,381769021,00,0.00,N,2,140,
|
|
20250113,1280,1395,1395,1213,271401,348635443,00,0.00,N,5,-118,
|
|
20250106,1398,1338,1456,1336,218939,304505622,00,0.00,N,2,60,
|
|
20241230,1338,1303,1355,1258,109188,144118614,00,0.00,N,2,35,
|
|
20241223,1303,1332,1349,1239,108242,140815610,00,0.00,N,5,-41,
|
|
20241216,1344,1263,1379,1224,193330,251088186,00,0.00,N,2,81,
|
|
20241209,1263,1062,1294,985,183941,209959956,00,0.00,N,2,183,
|
|
20241202,1080,1102,1150,1048,108071,117914625,00,0.00,N,5,-32,
|
|
20241125,1112,1078,1320,1078,294120,344818515,00,0.00,N,2,34,
|
|
20241118,1078,1189,1242,1057,264299,302057338,00,0.00,N,5,-76,
|
|
20241111,1154,1387,1395,1102,271077,337354576,00,0.00,N,5,-241,
|
|
20241104,1395,1419,1444,1355,74081,102896958,00,0.00,N,5,-25,
|
|
20241028,1420,1314,1423,1308,138413,191320635,00,0.00,N,2,112,
|
|
20241021,1308,1463,1463,1248,161860,216195283,00,0.00,N,5,-155,
|
|
20241014,1463,1544,1544,1449,114274,169593241,00,0.00,N,5,-81,
|
|
20241007,1544,1504,1549,1481,62971,95762808,00,0.00,N,2,40,
|
|
20240930,1504,1497,1549,1472,49917,75313510,00,0.00,N,5,-7,
|
|
20240923,1511,1544,1580,1485,149204,227264683,00,0.00,N,5,-33,
|
|
20240919,1544,1618,1618,1510,40741,63137841,00,0.00,N,5,-74,
|
|
20240909,1618,1489,1630,1405,178800,270767864,00,0.00,N,2,129,
|
|
20240902,1489,1690,1723,1442,231687,368592031,00,0.00,N,5,-201,
|
|
20240826,1690,1668,1735,1527,123885,203152730,00,0.00,N,2,22,
|
|
20240819,1668,1691,1720,1592,131698,216270771,00,0.00,N,2,2,
|
|
20240812,1666,1658,1722,1624,192955,320164998,00,0.00,N,5,-56,
|
|
20240805,1722,1833,1833,1576,179518,302493658,00,0.00,N,5,-113,
|
|
20240729,1835,1900,1944,1807,188669,357698669,00,0.00,N,5,-65,
|
|
20240722,1900,1745,1947,1720,358189,659248163,00,0.00,N,2,155,
|
|
20240715,1745,1771,1820,1722,156785,275729224,00,0.00,N,5,-26,
|
|
20240708,1771,1807,1809,1705,272816,476635591,00,0.00,N,5,-36,
|
|
20240701,1807,1884,1968,1775,332163,610577009,00,0.00,N,5,-77,
|
|
20240624,1884,1864,2015,1743,1123718,2074066388,00,0.00,N,2,20,
|
|
20240617,1864,1975,2060,1864,303860,594583698,00,0.00,N,5,-111,
|
|
20240610,1975,2065,2195,1958,377117,770440356,00,0.00,N,5,-90,
|
|
20240603,2065,1961,2390,1961,1969075,4293021220,00,0.00,N,2,190,
|
|
20240527,1875,1998,2030,1792,587615,1110860956,00,0.00,N,5,-123,
|
|
20240520,1998,2075,2125,1950,557520,1131640039,00,0.00,N,5,-62,
|
|
20240513,2060,2175,2320,2045,761629,1640638960,00,0.00,N,5,-130,
|
|
20240507,2190,1973,2310,1973,614380,1311403411,00,0.00,N,2,217,
|
|
20240429,1973,2005,2090,1930,333915,658105903,00,0.00,N,5,-32,
|
|
20240422,2005,2165,2210,1946,718438,1474886303,00,0.00,N,5,-185,
|
|
20240415,2190,2070,2740,2060,2741255,6593657100,00,0.00,N,2,100,
|
|
20240408,2090,2295,2315,2050,480428,1042646395,00,0.00,N,5,-210,
|
|
20240401,2300,2175,2470,2065,833032,1888774500,00,0.00,N,2,115,
|
|
20240325,2185,2120,2450,2055,1129710,2551478195,00,0.00,N,2,65,
|
|
20240318,2120,1902,2190,1860,346675,702721787,00,0.00,N,2,218,
|
|
20240311,1902,1917,1950,1796,392798,733742350,00,0.00,N,5,-15,
|
|
20240304,1917,2000,2110,1898,703771,1403477773,00,0.00,N,5,-118,
|
|
20240226,2035,2060,2060,1898,341649,673751148,00,0.00,N,5,-25,
|
|
20240219,2060,2045,2245,2000,416483,875272895,00,0.00,N,2,15,
|
|
20240213,2045,1974,2365,1956,1390514,2990489987,00,0.00,N,2,64,
|
|
20240205,1981,1847,2025,1828,394988,762188121,00,0.00,N,2,153,
|
|
20240129,1828,1835,1944,1783,647991,1191437275,00,0.00,N,5,-6,
|
|
20240122,1834,1850,1950,1723,491076,895084058,00,0.00,N,5,-16,
|
|
20240115,1850,1854,1881,1710,395749,713259636,00,0.00,N,5,-4,
|
|
20240108,1854,1930,1930,1837,507172,952819653,00,0.00,N,5,-76,
|
|
20240102,1930,1904,2005,1851,406781,777609875,00,0.00,N,2,36,
|
|
20231226,1894,1933,1995,1825,512913,973122132,00,0.00,N,5,-39,
|
|
20231218,1933,1967,2025,1855,519819,1004443396,00,0.00,N,5,-4,
|
|
20231211,1937,1863,1969,1750,733554,1364563644,00,0.00,N,2,75,
|
|
20231204,1862,2065,2220,1840,925216,1860614672,00,0.00,N,5,-203,
|
|
20231127,2065,2215,2330,1990,847802,1762453749,00,0.00,N,5,-150,
|
|
20231120,2215,2500,2705,2100,4983817,11775906655,00,0.00,N,5,-465,
|
|
20231113,2680,1696,2720,1674,4473264,10597356993,00,0.00,N,2,990,
|
|
20231106,1690,2015,2035,1592,2360117,4112573727,00,0.00,N,5,-325,
|
|
20231030,2015,2195,2385,1991,1807047,4000661452,00,0.00,N,5,-180,
|
|
20231023,2195,1478,2455,1478,14810133,32161981395,00,0.00,N,2,717,
|
|
20231016,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20231010,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20231004,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230925,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230918,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230911,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230904,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230828,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230821,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230814,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230807,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230731,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230724,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230717,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230710,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230703,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230626,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230619,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230612,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230605,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230530,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230522,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230515,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230508,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230502,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230424,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230417,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230410,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230403,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230327,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230320,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230313,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230306,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230227,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230220,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230213,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230206,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230130,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230125,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230116,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230109,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20230102,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221226,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221219,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221212,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221205,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221128,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221121,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221114,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221107,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221031,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221024,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221017,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221011,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20221004,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220926,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220919,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220913,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220905,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220829,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220822,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220816,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220808,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220801,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220725,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220718,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220711,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220704,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220627,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220620,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220613,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220607,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220530,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220523,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220516,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220509,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220502,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220425,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220418,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220411,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220404,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220328,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220321,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220314,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220307,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220228,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220221,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220214,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220207,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220203,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220124,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220117,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220110,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20220103,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211227,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211220,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211213,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211206,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211129,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211122,1478,1478,1478,1478,0,0,00,0.00,N,3,0,
|
|
20211115,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20211108,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20211101,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20211025,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20211018,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20211012,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20211005,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210927,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210923,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210913,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210906,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210830,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210823,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210817,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210809,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210802,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210726,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210719,739,739,739,739,0,0,00,0.00,N,3,0,
|
|
20210712,739,739,739,739,0,0,00,0.00,N,3,0,
|