195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250310,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250304,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250224,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250217,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250210,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250203,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250131,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250120,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250113,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20250106,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241230,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241223,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241216,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241209,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241202,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241125,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241118,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241111,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241104,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241028,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241021,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241014,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20241007,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240930,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240923,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240919,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240909,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240902,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240826,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240819,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240812,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240805,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240729,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240722,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240715,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240708,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240701,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240624,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240617,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240610,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240603,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240527,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240520,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240513,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240507,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240429,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240422,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240415,1025,1025,1025,1025,0,0,00,0.00,N,3,0,
|
|
20240408,1025,1139,1159,946,2864433,3038649927,00,0.00,N,5,-114,
|
|
20240401,1139,1180,1203,1093,1272654,1470602719,00,0.00,N,5,-44,
|
|
20240325,1183,1250,1275,1144,1875714,2258497129,00,0.00,N,5,-105,
|
|
20240318,1288,1370,1370,1081,2466993,3047700676,00,0.00,N,5,-81,
|
|
20240311,1369,1295,1383,1292,1045667,1401355719,00,0.00,N,2,86,
|
|
20240304,1283,1330,1374,1280,770665,1018495071,00,0.00,N,5,-45,
|
|
20240226,1328,1284,1382,1263,1254849,1674552933,00,0.00,N,2,56,
|
|
20240219,1272,1295,1369,1272,1378765,1819852472,00,0.00,N,5,-22,
|
|
20240213,1294,1310,1325,1288,453827,591700522,00,0.00,N,5,-3,
|
|
20240205,1297,1309,1309,1260,391113,504453085,00,0.00,N,2,1,
|
|
20240129,1296,1290,1359,1252,861514,1121419599,00,0.00,N,2,6,
|
|
20240122,1290,1305,1348,1250,804543,1030579805,00,0.00,N,5,-2,
|
|
20240115,1292,1330,1350,1198,1210844,1534131540,00,0.00,N,5,-38,
|
|
20240108,1330,1350,1382,1318,1019588,1376786404,00,0.00,N,5,-20,
|
|
20240102,1350,1355,1384,1325,835389,1132625978,00,0.00,N,5,-10,
|
|
20231226,1360,1345,1371,1310,783800,1055178792,00,0.00,N,2,28,
|
|
20231218,1332,1371,1405,1317,1610952,2187793389,00,0.00,N,5,-41,
|
|
20231211,1373,1320,1375,1301,1664956,2221389949,00,0.00,N,2,53,
|
|
20231204,1320,1335,1353,1262,1954973,2567386059,00,0.00,N,5,-17,
|
|
20231127,1337,1410,1529,1312,5111732,7089235181,00,0.00,N,5,-73,
|
|
20231120,1410,1210,1651,1196,27015908,40562126367,00,0.00,N,2,199,
|
|
20231113,1211,1259,1276,1188,1119539,1369669801,00,0.00,N,5,-48,
|
|
20231106,1259,1254,1291,1219,937268,1179157379,00,0.00,N,2,12,
|
|
20231030,1247,1149,1255,1131,814704,974381482,00,0.00,N,2,82,
|
|
20231023,1165,1226,1285,1157,999244,1207209214,00,0.00,N,5,-79,
|
|
20231016,1244,1275,1320,1180,935536,1171023546,00,0.00,N,5,-37,
|
|
20231010,1281,1318,1358,1235,916051,1181649197,00,0.00,N,5,-37,
|
|
20231004,1318,1322,1367,1282,567920,751541010,00,0.00,N,2,3,
|
|
20230925,1315,1301,1328,1271,394136,511856743,00,0.00,N,2,5,
|
|
20230918,1310,1390,1394,1262,1110652,1479628960,00,0.00,N,5,-68,
|
|
20230911,1378,1422,1450,1339,1573030,2179497575,00,0.00,N,5,-32,
|
|
20230904,1410,1470,1510,1385,3040150,4363514490,00,0.00,N,5,-52,
|
|
20230828,1462,1460,1729,1403,14468456,22966346415,00,0.00,N,5,-2,
|
|
20230821,1464,1692,1960,1373,47087055,79358553723,00,0.00,N,5,-44,
|
|
20230814,1508,1243,1570,1220,12588832,18359475095,00,0.00,N,2,269,
|
|
20230807,1239,1235,1300,1200,616704,757079964,00,0.00,N,2,17,
|
|
20230731,1222,1287,1357,1212,1099863,1401331968,00,0.00,N,5,-65,
|
|
20230724,1287,1324,1329,1180,1560957,1955985001,00,0.00,N,5,-36,
|
|
20230717,1323,1425,1425,1314,1854123,2510943534,00,0.00,N,5,-97,
|
|
20230710,1420,1502,1549,1411,3221015,4759885226,00,0.00,N,5,-91,
|
|
20230703,1511,1369,1550,1369,7407576,10886636603,00,0.00,N,2,156,
|
|
20230626,1355,1409,1419,1317,1900073,2607676159,00,0.00,N,5,-55,
|
|
20230619,1410,1302,1490,1288,7688223,10768651624,00,0.00,N,2,117,
|
|
20230612,1293,1345,1345,1262,3890213,5071808971,00,0.00,N,5,-43,
|
|
20230605,1336,1240,1606,1228,17311176,24963500573,00,0.00,N,2,91,
|
|
20230530,1245,1299,1300,1238,650926,819509413,00,0.00,N,5,-38,
|
|
20230522,1283,1351,1354,1260,1182465,1540048271,00,0.00,N,5,-63,
|
|
20230515,1346,1234,1355,1165,2303025,2933180379,00,0.00,N,2,112,
|
|
20230508,1234,1362,1390,1200,2725374,3490166133,00,0.00,N,5,-131,
|
|
20230502,1365,1290,1425,1265,2287836,3099546131,00,0.00,N,2,65,
|
|
20230424,1300,1334,1550,1210,18077969,25142256473,00,0.00,N,5,-82,
|
|
20230417,1382,1204,1692,1190,33054662,50476854854,00,0.00,N,2,186,
|
|
20230410,1196,1244,1297,1135,1909160,2319062133,00,0.00,N,5,-47,
|
|
20230403,1243,1172,1299,1171,2661307,3270781052,00,0.00,N,2,61,
|
|
20230327,1182,1187,1207,1132,855210,1004830203,00,0.00,N,2,6,
|
|
20230320,1176,1145,1234,1121,1726523,2026760116,00,0.00,N,2,31,
|
|
20230313,1145,1190,1211,1071,1700248,1926088957,00,0.00,N,5,-78,
|
|
20230306,1223,1291,1390,1221,3004017,3908288527,00,0.00,N,5,-59,
|
|
20230227,1282,1237,1309,1210,2520090,3227759929,00,0.00,N,2,45,
|
|
20230220,1237,1255,1292,1221,1142643,1434563379,00,0.00,N,5,-20,
|
|
20230213,1257,1259,1295,1205,1673815,2089126649,00,0.00,N,2,9,
|
|
20230206,1248,1300,1339,1201,3747227,4774271523,00,0.00,N,5,-52,
|
|
20230130,1300,1328,1368,1259,3783667,4959512514,00,0.00,N,5,-27,
|
|
20230125,1327,1350,1375,1300,3833691,5102675239,00,0.00,N,5,-23,
|
|
20230116,1350,1105,1755,1105,43313339,68316208340,00,0.00,N,2,250,
|
|
20230109,1100,1090,1125,1080,435610,480338910,00,0.00,N,2,10,
|
|
20230102,1090,1030,1115,1020,526898,560147430,00,0.00,N,2,60,
|
|
20221226,1030,1060,1070,1010,418545,434626350,00,0.00,N,5,-30,
|
|
20221219,1060,1135,1175,1060,695176,767671830,00,0.00,N,5,-80,
|
|
20221212,1140,1190,1190,1110,821091,941604175,00,0.00,N,5,-40,
|
|
20221205,1180,1190,1245,1160,1437589,1722838590,00,0.00,N,5,-5,
|
|
20221128,1185,1160,1200,1090,1209934,1393338625,00,0.00,N,2,30,
|
|
20221121,1155,1175,1175,1090,1599826,1797803260,00,0.00,N,5,-20,
|
|
20221114,1175,1200,1235,1170,1710242,2063464610,00,0.00,N,5,-15,
|
|
20221107,1190,1180,1220,1155,2047160,2434408935,00,0.00,N,2,10,
|
|
20221031,1180,1155,1395,1150,23519356,31002491010,00,0.00,N,2,105,
|
|
20221024,1075,1060,1240,1045,3673982,4183650015,00,0.00,N,2,25,
|
|
20221017,1050,1010,1275,982,7577409,8728513679,00,0.00,N,2,45,
|
|
20221011,1005,1060,1065,942,689747,687856051,00,0.00,N,5,-80,
|
|
20221004,1085,1025,1120,1025,841323,907212380,00,0.00,N,2,65,
|
|
20220926,1020,1240,1245,980,2370316,2622363256,00,0.00,N,5,-245,
|
|
20220919,1265,1320,1405,1220,4190297,5440185705,00,0.00,N,5,-55,
|
|
20220913,1320,1450,1545,1290,11522867,16130996225,00,0.00,N,5,-115,
|
|
20220905,1435,1140,1435,1095,10191429,13996645015,00,0.00,N,2,280,
|
|
20220829,1155,1105,1180,1090,422323,478957540,00,0.00,N,2,15,
|
|
20220822,1140,1130,1180,1060,411500,458867870,00,0.00,N,3,0,
|
|
20220816,1140,1195,1200,1140,297571,346872145,00,0.00,N,5,-45,
|
|
20220808,1185,1210,1260,1175,558180,675053220,00,0.00,N,5,-25,
|
|
20220801,1210,1185,1220,1115,499267,584874185,00,0.00,N,2,25,
|
|
20220725,1185,1170,1245,1135,457951,539111335,00,0.00,N,2,15,
|
|
20220718,1170,1100,1200,1100,529422,616203965,00,0.00,N,2,70,
|
|
20220711,1100,1105,1160,1060,576466,640317175,00,0.00,N,2,5,
|
|
20220704,1095,1055,1125,1005,400870,429364610,00,0.00,N,2,35,
|
|
20220627,1060,1045,1165,1045,595813,663882230,00,0.00,N,2,25,
|
|
20220620,1035,1195,1210,980,1171762,1266679867,00,0.00,N,5,-160,
|
|
20220613,1195,1255,1280,1130,1518012,1827814010,00,0.00,N,5,-100,
|
|
20220607,1295,1365,1370,1290,332145,440579905,00,0.00,N,5,-80,
|
|
20220530,1375,1330,1390,1330,332468,452829120,00,0.00,N,2,45,
|
|
20220523,1330,1330,1375,1305,358169,477636225,00,0.00,N,3,0,
|
|
20220516,1330,1355,1405,1320,426625,579416310,00,0.00,N,5,-5,
|
|
20220509,1335,1405,1440,1300,1018252,1377502350,00,0.00,N,5,-70,
|
|
20220502,1405,1435,1470,1400,395090,568119745,00,0.00,N,5,-30,
|
|
20220425,1435,1465,1490,1400,935092,1341577670,00,0.00,N,5,-70,
|
|
20220418,1505,1495,1535,1470,619055,929951750,00,0.00,N,2,10,
|
|
20220411,1495,1590,1600,1490,1271529,1936267480,00,0.00,N,5,-110,
|
|
20220404,1605,1650,1720,1590,846922,1398355165,00,0.00,N,5,-45,
|
|
20220328,1650,1665,1670,1605,614993,1004113200,00,0.00,N,3,0,
|
|
20220321,1650,1640,1695,1630,716948,1187909575,00,0.00,N,2,10,
|
|
20220314,1640,1705,1705,1565,765271,1249209080,00,0.00,N,5,-60,
|
|
20220307,1700,1740,1740,1645,488420,823789850,00,0.00,N,5,-40,
|
|
20220228,1740,1655,1745,1645,701755,1193561910,00,0.00,N,2,100,
|
|
20220221,1640,1640,1740,1570,1528176,2506897175,00,0.00,N,3,0,
|
|
20220214,1640,1580,1650,1510,860168,1366693410,00,0.00,N,5,-5,
|
|
20220207,1645,1650,1705,1615,573256,949784940,00,0.00,N,5,-5,
|
|
20220203,1650,1555,1670,1550,236633,381156355,00,0.00,N,2,115,
|
|
20220124,1535,1775,1810,1440,1853427,2911896495,00,0.00,N,5,-240,
|
|
20220117,1775,1785,1805,1660,1060028,1845166535,00,0.00,N,5,-20,
|
|
20220110,1795,1785,1870,1735,1634917,2944588675,00,0.00,N,2,35,
|
|
20220103,1760,1695,1895,1695,2032548,3621171995,00,0.00,N,2,65,
|
|
20211227,1695,1715,1735,1670,496806,844824945,00,0.00,N,5,-5,
|
|
20211220,1700,1705,1705,1590,740462,1224451320,00,0.00,N,5,-5,
|
|
20211213,1705,1720,1750,1670,598280,1021376610,00,0.00,N,5,-10,
|
|
20211206,1715,1670,1750,1625,782797,1338684995,00,0.00,N,2,40,
|
|
20211129,1675,1685,1740,1515,1932656,3175639390,00,0.00,N,5,-65,
|
|
20211122,1740,1950,1955,1735,2456013,4518635940,00,0.00,N,5,-190,
|
|
20211115,1930,1995,2060,1900,2751183,5439776530,00,0.00,N,5,-65,
|
|
20211108,1995,2310,2470,1950,7167581,15470477915,00,0.00,N,5,-230,
|
|
20211101,2225,2195,2475,2000,33881501,77035229240,00,0.00,N,2,40,
|
|
20211025,2185,2015,2250,1980,5399965,11692509520,00,0.00,N,2,170,
|
|
20211018,2015,2100,2220,1980,3618196,7647241075,00,0.00,N,5,-85,
|
|
20211012,2100,2025,2105,1960,1748486,3562169055,00,0.00,N,2,55,
|
|
20211005,2045,1960,2245,1860,9854487,20277836135,00,0.00,N,2,25,
|
|
20210927,2020,2105,2335,2000,6875444,15056994095,00,0.00,N,5,-90,
|
|
20210923,2110,2125,2190,2060,1090130,2316040500,00,0.00,N,5,-60,
|
|
20210913,2170,2280,2385,2110,10032529,22784796605,00,0.00,N,5,-125,
|
|
20210906,2295,2190,2315,2100,5703814,12674449385,00,0.00,N,2,135,
|
|
20210830,2160,2225,2230,2030,2992935,6402267380,00,0.00,N,5,-10,
|
|
20210823,2170,1970,2220,1910,2646567,5552411225,00,0.00,N,2,245,
|
|
20210817,1925,2095,2120,1900,3164160,6323954260,00,0.00,N,5,-170,
|
|
20210809,2095,2240,2255,1975,4245029,8961321800,00,0.00,N,5,-145,
|
|
20210802,2240,2250,2350,2105,7768133,17265015225,00,0.00,N,5,-10,
|
|
20210726,2250,2100,2660,2030,76228137,185840588010,00,0.00,N,2,130,
|
|
20210719,2120,2160,2265,1925,36529839,77202630415,00,0.00,N,2,90,
|
|
20210712,2030,1645,2195,1645,28083793,56374396475,00,0.00,N,2,380,
|