195 lines
11 KiB
CSV
195 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250310,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250304,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250224,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250217,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250210,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250203,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250131,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250120,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250113,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20250106,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241230,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241223,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241216,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241209,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241202,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241125,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241118,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241111,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241104,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241028,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241021,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241014,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20241007,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240930,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240923,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240919,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240909,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240902,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240826,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240819,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240812,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240805,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240729,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240722,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240715,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240708,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240701,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240624,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240617,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240610,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240603,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240527,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240520,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240513,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240507,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240429,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240422,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240415,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240408,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240401,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240325,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240318,640,640,640,640,0,0,00,0.00,N,3,0,
|
|
20240311,640,655,680,560,6031718,3725736572,00,0.00,N,5,-1,
|
|
20240304,641,471,654,468,12551634,7222631952,00,0.00,N,2,161,
|
|
20240226,480,380,500,376,14047859,6268067934,00,0.00,N,2,100,
|
|
20240219,380,436,450,354,11046757,4357876120,00,0.00,N,5,-104,
|
|
20240213,484,276,568,274,35094295,16175638467,00,0.00,N,2,208,
|
|
20240205,276,270,310,264,4031451,1144516369,00,0.00,N,2,6,
|
|
20240129,270,311,314,264,4090977,1177837737,00,0.00,N,5,-41,
|
|
20240122,311,312,370,304,4874854,1595837664,00,0.00,N,5,-1,
|
|
20240115,312,341,374,306,5716855,1871857303,00,0.00,N,5,-30,
|
|
20240108,342,367,374,338,2601177,922095606,00,0.00,N,5,-30,
|
|
20240102,372,384,402,358,2720735,1035940544,00,0.00,N,5,-10,
|
|
20231226,382,402,405,380,1484351,575826235,00,0.00,N,5,-20,
|
|
20231218,402,411,420,400,831858,337099869,00,0.00,N,5,-13,
|
|
20231211,415,418,472,400,2475999,1053670265,00,0.00,N,5,-3,
|
|
20231204,418,405,480,395,4742473,2072873218,00,0.00,N,2,18,
|
|
20231127,400,435,445,398,2505530,1042906698,00,0.00,N,5,-46,
|
|
20231120,446,517,535,436,1374459,658476692,00,0.00,N,5,-79,
|
|
20231113,525,501,525,492,630147,319749779,00,0.00,N,2,24,
|
|
20231106,501,507,535,475,540794,269241070,00,0.00,N,2,1,
|
|
20231030,500,501,513,480,570532,281095583,00,0.00,N,5,-1,
|
|
20231023,501,525,556,487,1372690,703812331,00,0.00,N,5,-18,
|
|
20231016,519,522,595,498,3629336,1995881207,00,0.00,N,5,-2,
|
|
20231010,521,493,574,470,2281794,1191410963,00,0.00,N,2,25,
|
|
20231004,496,477,592,448,9065851,4892606929,00,0.00,N,2,40,
|
|
20230925,456,437,533,416,3520552,1675108323,00,0.00,N,2,19,
|
|
20230918,437,459,463,435,508738,227450105,00,0.00,N,5,-28,
|
|
20230911,465,459,480,440,649180,295942896,00,0.00,N,2,13,
|
|
20230904,452,506,531,450,1099621,525588342,00,0.00,N,5,-54,
|
|
20230828,506,513,527,506,522830,268237467,00,0.00,N,5,-2,
|
|
20230821,508,526,542,504,591537,303737069,00,0.00,N,5,-16,
|
|
20230814,524,518,586,500,1672133,911246733,00,0.00,N,5,-10,
|
|
20230807,534,472,541,456,1538433,771373704,00,0.00,N,2,63,
|
|
20230731,471,487,507,456,701102,334131409,00,0.00,N,3,0,
|
|
20230724,471,527,550,406,2459880,1172873408,00,0.00,N,5,-56,
|
|
20230717,527,576,610,525,1357182,756303728,00,0.00,N,5,-48,
|
|
20230710,575,563,615,534,1762225,1005040424,00,0.00,N,2,3,
|
|
20230703,572,577,632,563,3143708,1894459395,00,0.00,N,5,-5,
|
|
20230626,577,527,651,510,10468141,6228547848,00,0.00,N,2,50,
|
|
20230619,527,514,620,499,7261867,4101893162,00,0.00,N,2,8,
|
|
20230612,519,523,540,512,1063915,555662964,00,0.00,N,5,-3,
|
|
20230605,522,528,545,520,786102,417024729,00,0.00,N,5,-8,
|
|
20230530,530,506,545,497,1002180,520204595,00,0.00,N,2,24,
|
|
20230522,506,503,640,499,17592418,10248252664,00,0.00,N,2,4,
|
|
20230515,502,530,530,497,1726398,874614720,00,0.00,N,5,-28,
|
|
20230508,530,560,575,525,1199944,660595902,00,0.00,N,5,-33,
|
|
20230502,563,554,590,530,920577,524296111,00,0.00,N,2,13,
|
|
20230424,550,619,619,547,1896787,1105911217,00,0.00,N,5,-67,
|
|
20230417,617,657,679,613,3080311,1965302591,00,0.00,N,5,-40,
|
|
20230410,657,663,697,634,2459167,1618814026,00,0.00,N,5,-6,
|
|
20230403,663,660,720,650,2225270,1532956232,00,0.00,N,5,-12,
|
|
20230327,675,630,700,599,3783636,2455479935,00,0.00,N,2,48,
|
|
20230320,627,669,710,606,3300757,2160943629,00,0.00,N,5,-52,
|
|
20230313,679,680,692,632,2771986,1818367632,00,0.00,N,5,-1,
|
|
20230306,680,707,725,673,2414534,1685745357,00,0.00,N,5,-26,
|
|
20230227,706,652,721,636,3313656,2292863723,00,0.00,N,2,44,
|
|
20230220,662,770,799,660,7128989,5142756222,00,0.00,N,5,-108,
|
|
20230213,770,751,848,710,9592376,7497682666,00,0.00,N,2,12,
|
|
20230206,758,816,844,750,6886624,5444042896,00,0.00,N,5,-58,
|
|
20230130,816,765,838,744,5773685,4547996114,00,0.00,N,2,51,
|
|
20230125,765,767,783,760,2684157,2064867533,00,0.00,N,5,-2,
|
|
20230116,767,843,849,755,8280630,6632662260,00,0.00,N,5,-89,
|
|
20230109,856,846,982,757,33035629,28567756665,00,0.00,N,2,49,
|
|
20230102,807,783,839,744,7885960,6253035509,00,0.00,N,2,8,
|
|
20221226,799,960,1185,794,31293112,31956102557,00,0.00,N,5,-180,
|
|
20221219,979,1085,1090,920,3914017,3887015835,00,0.00,N,5,-106,
|
|
20221212,1085,1135,1200,1075,1597553,1787254995,00,0.00,N,5,-70,
|
|
20221205,1155,1210,1250,1115,1875033,2200334235,00,0.00,N,5,-50,
|
|
20221128,1205,1300,1360,1195,3231179,4085717955,00,0.00,N,5,-110,
|
|
20221121,1315,1315,1390,1230,2727079,3592819195,00,0.00,N,5,-30,
|
|
20221114,1345,1305,1380,1280,2056754,2767014830,00,0.00,N,2,40,
|
|
20221107,1305,1140,1325,1120,3488569,4295111700,00,0.00,N,2,135,
|
|
20221031,1170,1200,1250,1095,3563316,4202686345,00,0.00,N,5,-5,
|
|
20221024,1175,1355,1425,1090,4747324,6009722695,00,0.00,N,5,-170,
|
|
20221017,1345,1450,1820,1330,6205182,9571179875,00,0.00,N,5,-170,
|
|
20221011,1515,1655,1655,1430,2801815,4286607705,00,0.00,N,5,-175,
|
|
20221004,1690,1715,1750,1645,2110783,3593113170,00,0.00,N,5,-35,
|
|
20220926,1725,2005,2080,1595,4157828,7492910430,00,0.00,N,5,-325,
|
|
20220919,2050,2160,2635,1975,12969034,29439267885,00,0.00,N,5,-110,
|
|
20220913,2160,2215,2340,2105,2343676,5242042340,00,0.00,N,5,-30,
|
|
20220905,2190,2200,2275,2075,2570438,5639940955,00,0.00,N,5,-10,
|
|
20220829,2200,2080,2340,2015,5579256,12193584760,00,0.00,N,2,70,
|
|
20220822,2130,2115,2300,1960,6340634,13517200640,00,0.00,N,3,0,
|
|
20220816,2130,3645,3865,1880,20133612,50043609800,00,0.00,N,5,-1465,
|
|
20220808,3595,3465,3595,3115,1852595,6274510440,00,0.00,N,2,135,
|
|
20220801,3460,3525,3550,3410,739414,2563840200,00,0.00,N,5,-60,
|
|
20220725,3520,3520,3755,3460,1026709,3642410645,00,0.00,N,5,-40,
|
|
20220718,3560,3750,3980,3550,1748675,6592133105,00,0.00,N,5,-45,
|
|
20220711,3605,3740,3800,3425,922127,3301697235,00,0.00,N,5,-195,
|
|
20220704,3800,3710,3870,3505,1093693,4064642535,00,0.00,N,2,170,
|
|
20220627,3630,4040,4070,3485,1594908,6007882810,00,0.00,N,5,-365,
|
|
20220620,3995,4355,4450,3615,2516553,10024451750,00,0.00,N,5,-290,
|
|
20220613,4285,4745,4745,3980,1948148,8463499410,00,0.00,N,5,-560,
|
|
20220607,4845,4960,4970,4560,1831910,8806676030,00,0.00,N,5,-115,
|
|
20220530,4960,4940,5020,4830,1794616,8889453865,00,0.00,N,2,15,
|
|
20220523,4945,4955,5050,4760,1306822,6453993560,00,0.00,N,5,-55,
|
|
20220516,5000,4990,5060,4530,2261679,11066692090,00,0.00,N,3,0,
|
|
20220509,5000,5120,5150,4450,4570279,22184671545,00,0.00,N,5,-120,
|
|
20220502,5120,4520,5700,4380,8441866,42541142420,00,0.00,N,2,605,
|
|
20220425,4515,4415,4585,4310,2825962,12537833840,00,0.00,N,2,35,
|
|
20220418,4480,3690,4580,3590,14624181,61208042725,00,0.00,N,2,790,
|
|
20220411,3690,4050,4160,3570,4694477,17781671635,00,0.00,N,5,-325,
|
|
20220404,4015,5980,6850,3775,43695080,231798401605,00,0.00,N,5,-1065,
|
|
20220328,5080,3735,5080,3650,11186352,52870279390,00,0.00,N,2,1345,
|
|
20220321,3735,3800,4065,3650,1607810,6118027280,00,0.00,N,5,-110,
|
|
20220314,3845,3810,3945,3340,3004694,11029410580,00,0.00,N,2,70,
|
|
20220307,3775,4025,4240,3765,1598055,6270675385,00,0.00,N,5,-305,
|
|
20220228,4080,3800,4175,3720,1144003,4522832255,00,0.00,N,2,290,
|
|
20220221,3790,4055,4060,3605,1037240,3902987185,00,0.00,N,5,-210,
|
|
20220214,4000,4000,4170,3770,1404986,5626112480,00,0.00,N,5,-100,
|
|
20220207,4100,4420,4760,3990,3640736,15692159470,00,0.00,N,5,-320,
|
|
20220203,4420,4410,4500,4100,966663,4128443745,00,0.00,N,2,25,
|
|
20220124,4395,4530,4560,3920,2099189,8702036980,00,0.00,N,5,-185,
|
|
20220117,4580,4550,4730,4205,2390920,10619230190,00,0.00,N,5,-35,
|
|
20220110,4615,5900,5930,3580,7464052,34651338480,00,0.00,N,5,-1285,
|
|
20220103,5900,5810,6530,5800,4554369,28419459580,00,0.00,N,2,150,
|
|
20211227,5750,6000,6060,5700,1387311,8149605870,00,0.00,N,5,-310,
|
|
20211220,6060,5830,6110,5680,1374431,8148022200,00,0.00,N,2,170,
|
|
20211213,5890,5840,6030,5500,1892330,10870096360,00,0.00,N,2,80,
|
|
20211206,5810,6390,6490,5810,2700940,16582190350,00,0.00,N,5,-580,
|
|
20211129,6390,6420,6930,6140,2523795,16423967170,00,0.00,N,5,-290,
|
|
20211122,6680,6250,7100,6050,4718795,31327983070,00,0.00,N,2,430,
|
|
20211115,6250,6060,6680,5990,3035045,19177491790,00,0.00,N,2,130,
|
|
20211108,6120,5800,6200,5610,2506408,15021890910,00,0.00,N,2,420,
|
|
20211101,5700,5670,6180,5540,2538258,14672180300,00,0.00,N,5,-80,
|
|
20211025,5780,6290,6800,5490,5408402,32611018860,00,0.00,N,5,-620,
|
|
20211018,6400,5900,8180,5710,22588762,157395024990,00,0.00,N,2,500,
|
|
20211012,5900,5970,6220,5670,2467921,14767089410,00,0.00,N,2,20,
|
|
20211005,5880,5040,5900,4890,2116041,11370246605,00,0.00,N,2,760,
|
|
20210927,5120,5730,5780,4800,2405623,12576756110,00,0.00,N,5,-540,
|
|
20210923,5660,5790,5870,5600,580508,3316977450,00,0.00,N,5,-220,
|
|
20210913,5880,6140,6270,5600,2061125,12135906000,00,0.00,N,5,-210,
|
|
20210906,6090,6400,6590,6090,3483588,21921924320,00,0.00,N,5,-170,
|
|
20210830,6260,5780,6450,5680,2342006,14357111110,00,0.00,N,2,500,
|
|
20210823,5760,5790,5880,5460,1647758,9306493600,00,0.00,N,5,-100,
|
|
20210817,5860,6100,6550,5230,2953466,17801377920,00,0.00,N,5,-230,
|
|
20210809,6090,6260,6270,5900,1528494,9271715930,00,0.00,N,5,-170,
|
|
20210802,6260,6360,6430,6150,1265089,7930480960,00,0.00,N,5,-100,
|
|
20210726,6360,6660,6680,6190,1572117,10026234800,00,0.00,N,5,-230,
|
|
20210719,6590,6350,7030,6280,4218472,27565542020,00,0.00,N,2,240,
|
|
20210712,6350,6500,6550,6190,1827298,11665799540,00,0.00,N,5,-170,
|