189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3090,3040,3140,2915,118360,354937785,00,0.00,N,2,20,
|
|
20250131,3070,3230,3275,2995,15761,48752805,00,0.00,N,5,-160,
|
|
20250120,3230,3370,3480,3055,82083,270709585,00,0.00,N,5,-140,
|
|
20250113,3370,3295,3450,3135,71985,238183855,00,0.00,N,2,75,
|
|
20250106,3295,3045,3385,3015,72502,231971505,00,0.00,N,2,250,
|
|
20241230,3045,2895,3065,2775,27474,81254050,00,0.00,N,2,155,
|
|
20241223,2890,2920,3185,2775,48538,144228805,00,0.00,N,5,-40,
|
|
20241216,2930,2940,3170,2885,78871,235787575,00,0.00,N,3,0,
|
|
20241209,2930,2830,2930,2590,103229,280694560,00,0.00,N,2,95,
|
|
20241202,2835,3100,3125,2830,87011,255714265,00,0.00,N,5,-260,
|
|
20241125,3095,3040,3355,3010,58793,183808365,00,0.00,N,2,55,
|
|
20241118,3040,3020,3220,2940,63137,193966230,00,0.00,N,2,30,
|
|
20241111,3010,3635,3650,2990,150990,493767520,00,0.00,N,5,-675,
|
|
20241104,3685,3825,4000,3600,68441,261373920,00,0.00,N,5,-240,
|
|
20241028,3925,4090,4295,3865,70548,283061045,00,0.00,N,5,-165,
|
|
20241021,4090,4345,4435,4080,1452672,5699936875,00,0.00,N,5,-275,
|
|
20241014,4365,4295,4460,4265,52797,228702145,00,0.00,N,2,70,
|
|
20241007,4295,4050,4380,4015,119004,501995375,00,0.00,N,2,290,
|
|
20240930,4005,3965,4035,3900,39156,155585075,00,0.00,N,2,40,
|
|
20240923,3965,3915,4040,3750,61636,240760920,00,0.00,N,2,65,
|
|
20240919,3900,4035,4150,3900,35084,138273465,00,0.00,N,5,-130,
|
|
20240909,4030,4010,4175,3910,54956,220868315,00,0.00,N,2,20,
|
|
20240902,4010,4020,4880,3895,420291,1868043570,00,0.00,N,5,-45,
|
|
20240826,4055,4245,4255,4000,71600,292818280,00,0.00,N,5,-185,
|
|
20240819,4240,4505,4550,4215,121679,529592420,00,0.00,N,5,-260,
|
|
20240812,4500,4195,5000,4195,409789,1916823690,00,0.00,N,2,305,
|
|
20240805,4195,4430,4435,3625,237585,957006325,00,0.00,N,5,-300,
|
|
20240729,4495,4685,4955,4300,463019,2140946280,00,0.00,N,5,-45,
|
|
20240722,4540,4700,4750,4415,130018,593496865,00,0.00,N,5,-210,
|
|
20240715,4750,5000,5080,4730,117665,581021955,00,0.00,N,5,-185,
|
|
20240708,4935,4675,5060,4505,322067,1542910790,00,0.00,N,2,245,
|
|
20240701,4690,4890,5100,4475,159738,774752930,00,0.00,N,5,-270,
|
|
20240624,4960,5210,5250,4900,132471,669029630,00,0.00,N,5,-290,
|
|
20240617,5250,5900,6090,5210,223609,1254376590,00,0.00,N,5,-520,
|
|
20240610,5770,6200,6290,5600,204551,1212326670,00,0.00,N,5,-440,
|
|
20240603,6210,5540,6350,5480,458990,2748477560,00,0.00,N,2,670,
|
|
20240527,5540,6300,6340,5500,682920,3986989850,00,0.00,N,5,-1010,
|
|
20240520,6550,6880,7350,6500,518652,3564461410,00,0.00,N,5,-330,
|
|
20240513,6880,7160,7350,6760,404148,2804656010,00,0.00,N,5,-310,
|
|
20240507,7190,7460,7530,7000,547837,3962144990,00,0.00,N,5,-220,
|
|
20240429,7410,8510,8680,7360,1192856,9350777700,00,0.00,N,5,-1100,
|
|
20240422,8510,11499,12000,8190,3268765,32093961280,00,0.00,N,5,-2989,
|
|
20240415,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240408,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240401,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240325,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240318,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240311,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240304,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240226,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240219,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240213,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240205,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240129,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240122,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240115,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240108,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20240102,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231226,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231218,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231211,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231204,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231127,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231120,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231113,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231106,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231030,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231023,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231016,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231010,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20231004,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230925,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230918,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230911,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230904,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230828,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230821,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230814,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230807,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230731,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230724,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230717,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230710,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230703,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230626,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230619,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230612,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230605,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230530,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230522,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230515,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230508,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230502,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230424,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230417,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230410,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230403,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230327,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230320,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230313,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230306,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230227,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230220,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230213,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230206,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230130,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230125,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230116,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230109,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20230102,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221226,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221219,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221212,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221205,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221128,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221121,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221114,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221107,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221031,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221024,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221017,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221011,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20221004,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220926,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220919,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220913,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220905,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220829,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220822,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220816,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220808,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220801,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220725,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220718,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220711,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220704,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220627,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220620,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220613,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220607,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220530,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220523,11499,11499,11499,11499,0,0,00,0.00,N,3,0,
|
|
20220516,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220509,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220502,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220425,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220418,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220411,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220404,18100,18100,18100,18100,0,0,00,0.00,N,3,0,
|
|
20220328,18100,18000,18350,17900,158504,2865195850,00,0.00,N,3,0,
|
|
20220321,18100,19950,19950,17500,660877,12245279750,00,0.00,N,5,-1700,
|
|
20220314,19800,19250,19850,18400,464293,8921040950,00,0.00,N,2,450,
|
|
20220307,19350,19200,19550,18600,323358,6182460550,00,0.00,N,2,50,
|
|
20220228,19300,18600,20000,18550,626622,12115632300,00,0.00,N,2,900,
|
|
20220221,18400,18350,19200,18000,626293,11660451550,00,0.00,N,5,-50,
|
|
20220214,18450,17100,19150,16900,620812,11390216550,00,0.00,N,2,700,
|
|
20220207,17750,18650,19700,17600,533142,9947459100,00,0.00,N,5,-750,
|
|
20220203,18500,16900,18800,16700,335544,6141728150,00,0.00,N,2,1950,
|
|
20220124,16550,18500,18750,15900,436437,7432727250,00,0.00,N,5,-2300,
|
|
20220117,18850,19850,20350,18350,623142,12034715850,00,0.00,N,5,-1050,
|
|
20220110,19900,17800,20150,17500,1073873,20366800650,00,0.00,N,2,2000,
|
|
20220103,17900,18050,18250,16650,361269,6339524450,00,0.00,N,2,150,
|
|
20211227,17750,17600,18400,17250,349218,6205518650,00,0.00,N,2,150,
|
|
20211220,17600,16800,18400,15850,1077912,18562183500,00,0.00,N,2,850,
|
|
20211213,16750,17000,17250,16600,133554,2251812300,00,0.00,N,5,-500,
|
|
20211206,17250,16600,17500,15900,219250,3699462850,00,0.00,N,2,550,
|
|
20211129,16700,16550,16900,14900,434938,7003974150,00,0.00,N,5,-500,
|
|
20211122,17200,17750,18700,17050,383226,6792508750,00,0.00,N,5,-400,
|
|
20211115,17600,17750,18550,17000,349148,6126020100,00,0.00,N,5,-150,
|
|
20211108,17750,18400,18750,16900,268658,4767616250,00,0.00,N,5,-650,
|
|
20211101,18400,18900,19500,18300,215005,4047988000,00,0.00,N,5,-500,
|
|
20211025,18900,19900,20300,18700,218035,4251603450,00,0.00,N,5,-1000,
|
|
20211018,19900,20050,21000,19450,321913,6508183050,00,0.00,N,2,250,
|
|
20211012,19650,18750,20200,18250,270647,5203785400,00,0.00,N,2,650,
|
|
20211005,19000,20000,20600,18900,421466,8173832800,00,0.00,N,5,-1500,
|
|
20210927,20500,21800,23100,20450,450407,9777598250,00,0.00,N,5,-1300,
|
|
20210923,21800,22250,23300,21800,154230,3445862300,00,0.00,N,5,-450,
|
|
20210913,22250,23500,23550,21900,337238,7653280300,00,0.00,N,5,-850,
|
|
20210906,23100,24400,24450,22450,501039,11749787700,00,0.00,N,5,-1200,
|
|
20210830,24300,25700,26350,23650,732081,18094880800,00,0.00,N,5,-1500,
|
|
20210823,25800,23500,28300,23500,1826321,47036416850,00,0.00,N,2,2500,
|
|
20210817,23300,26550,26550,23000,1075703,26663232750,00,0.00,N,5,-3350,
|
|
20210809,26650,29900,30900,25900,1873676,52259182500,00,0.00,N,5,-3100,
|
|
20210802,29750,27550,30450,26450,1853891,53390469050,00,0.00,N,2,2150,
|
|
20210726,27600,28250,29150,26800,2041321,56231399950,00,0.00,N,2,50,
|
|
20210719,27550,28300,28500,26000,1081721,29328046050,00,0.00,N,5,-1150,
|
|
20210712,28700,29650,30500,28050,1457775,42869321400,00,0.00,N,5,-800,
|