195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250310,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250304,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250224,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250217,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250210,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250203,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250131,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250120,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250113,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20250106,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241230,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241223,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241216,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241209,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241202,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241125,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241118,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241111,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241104,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241028,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241021,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241014,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20241007,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240930,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240923,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240919,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240909,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240902,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240826,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240819,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240812,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240805,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240729,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240722,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240715,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240708,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240701,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240624,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240617,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240610,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240603,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240527,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240520,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240513,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240507,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240429,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240422,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240415,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240408,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240401,412,412,412,412,0,0,00,0.00,N,3,0,
|
|
20240325,412,375,422,322,32514296,12829331350,00,0.00,N,2,37,
|
|
20240318,375,411,416,325,9531186,3618650648,00,0.00,N,5,-35,
|
|
20240311,410,418,470,407,8958126,3871160258,00,0.00,N,5,-1,
|
|
20240304,411,435,493,388,36526390,16118172386,00,0.00,N,5,-144,
|
|
20240226,555,542,633,481,63593328,37917304125,00,0.00,N,2,13,
|
|
20240219,542,607,607,534,4624119,2617623970,00,0.00,N,5,-39,
|
|
20240213,581,564,584,540,3683947,2063223627,00,0.00,N,2,35,
|
|
20240205,546,529,649,521,23658011,14031790267,00,0.00,N,2,25,
|
|
20240129,521,518,543,488,6675713,3393046674,00,0.00,N,2,5,
|
|
20240122,516,622,638,512,18006206,10087314572,00,0.00,N,5,-98,
|
|
20240115,614,1125,1155,601,54399513,37289483200,00,0.00,N,5,-511,
|
|
20240108,1125,1132,1190,1115,971015,1109706293,00,0.00,N,5,-7,
|
|
20240102,1132,1139,1174,1101,957396,1096880582,00,0.00,N,5,-18,
|
|
20231226,1150,1160,1187,1130,703615,807856398,00,0.00,N,5,-16,
|
|
20231218,1166,1215,1248,1166,1751020,2116187772,00,0.00,N,5,-53,
|
|
20231211,1219,1261,1324,1199,3870136,4883027760,00,0.00,N,5,-42,
|
|
20231204,1261,1230,1336,1190,3382402,4218856689,00,0.00,N,2,31,
|
|
20231127,1230,1285,1286,1201,1096650,1361421593,00,0.00,N,5,-51,
|
|
20231120,1281,1340,1391,1242,2550854,3413068472,00,0.00,N,5,-12,
|
|
20231113,1293,1280,1416,1226,3040456,4007292619,00,0.00,N,2,23,
|
|
20231106,1270,1175,1530,1130,14641384,20221941356,00,0.00,N,2,107,
|
|
20231030,1163,1123,1189,1068,1743360,1966700932,00,0.00,N,2,40,
|
|
20231023,1123,1217,1255,1118,2152552,2553840852,00,0.00,N,5,-97,
|
|
20231016,1220,1490,1501,1200,3912663,5198116115,00,0.00,N,5,-249,
|
|
20231010,1469,1654,1750,1438,14886006,24155761168,00,0.00,N,5,-169,
|
|
20231004,1638,1170,1746,1133,50399778,75858525707,00,0.00,N,2,453,
|
|
20230925,1185,1134,1370,921,7887731,9167523347,00,0.00,N,2,51,
|
|
20230918,1134,1216,1235,1052,1774967,2030267915,00,0.00,N,5,-82,
|
|
20230911,1216,1225,1265,1174,1242928,1505077010,00,0.00,N,5,-3,
|
|
20230904,1219,1318,1340,1192,1735533,2176682631,00,0.00,N,5,-89,
|
|
20230828,1308,1180,1535,1167,9865335,13571085325,00,0.00,N,2,124,
|
|
20230821,1184,1210,1350,1120,2998879,3669800562,00,0.00,N,5,-26,
|
|
20230814,1210,1405,1405,1206,1450792,1847670835,00,0.00,N,5,-193,
|
|
20230807,1403,1408,1450,1316,2230132,3090968957,00,0.00,N,5,-5,
|
|
20230731,1408,1383,1499,1355,2440327,3509212353,00,0.00,N,2,11,
|
|
20230724,1397,1584,1608,1250,6350151,8973063955,00,0.00,N,5,-218,
|
|
20230717,1615,1752,1752,1570,3472901,5718385661,00,0.00,N,5,-133,
|
|
20230710,1748,1809,1880,1730,3929310,7106277105,00,0.00,N,5,-61,
|
|
20230703,1809,1854,1990,1805,3408811,6437071461,00,0.00,N,5,-42,
|
|
20230626,1851,1997,2070,1801,5343398,10369517932,00,0.00,N,5,-147,
|
|
20230619,1998,2520,2550,1780,30352590,63497177003,00,0.00,N,5,-492,
|
|
20230612,2490,2850,2925,2400,6485649,16775516580,00,0.00,N,5,-370,
|
|
20230605,2860,3095,3095,2860,1851131,5472425795,00,0.00,N,5,-170,
|
|
20230530,3030,2880,3135,2780,2949536,8864180360,00,0.00,N,2,185,
|
|
20230522,2845,3060,3240,2825,3351617,10199523870,00,0.00,N,5,-215,
|
|
20230515,3060,3005,3155,2915,2448090,7421558730,00,0.00,N,2,55,
|
|
20230508,3005,3780,3830,2915,6942724,23328637040,00,0.00,N,5,-785,
|
|
20230502,3790,3475,3920,3340,6123927,22581074935,00,0.00,N,2,275,
|
|
20230424,3515,3615,3750,3465,5709254,20382494525,00,0.00,N,5,-100,
|
|
20230417,3615,4115,4195,3350,17411774,64077747885,00,0.00,N,5,-500,
|
|
20230410,4115,3790,4400,3660,26774020,109272702060,00,0.00,N,2,265,
|
|
20230403,3850,3435,3980,3230,35144361,125438264660,00,0.00,N,2,465,
|
|
20230327,3385,2625,4155,2365,96859214,327606099055,00,0.00,N,2,755,
|
|
20230320,2630,3200,3410,2345,40232419,115450120455,00,0.00,N,5,-570,
|
|
20230313,3200,3065,3640,3020,32066374,108047072895,00,0.00,N,2,135,
|
|
20230306,3065,2730,3620,2710,41180504,132327809995,00,0.00,N,2,335,
|
|
20230227,2730,2685,2930,2660,9828422,27525743550,00,0.00,N,2,65,
|
|
20230220,2665,2675,2990,2640,10499942,29534675735,00,0.00,N,2,10,
|
|
20230213,2655,2855,2855,2595,3633273,9758898890,00,0.00,N,5,-195,
|
|
20230206,2850,2765,3040,2765,8174182,23544080090,00,0.00,N,2,90,
|
|
20230130,2760,2715,2845,2565,5645679,15201432575,00,0.00,N,2,65,
|
|
20230125,2695,2680,2730,2630,2430912,6492011500,00,0.00,N,2,45,
|
|
20230116,2650,2895,2930,2640,4179928,11605923705,00,0.00,N,5,-240,
|
|
20230109,2890,2845,2960,2845,4317942,12557997290,00,0.00,N,2,55,
|
|
20230102,2835,2865,3020,2760,7059885,20347582905,00,0.00,N,5,-30,
|
|
20221226,2865,3240,3280,2810,7605738,23110607900,00,0.00,N,5,-415,
|
|
20221219,3280,3325,3755,3235,55809396,195159553610,00,0.00,N,2,10,
|
|
20221212,3270,2815,3665,2805,66387789,222810358715,00,0.00,N,2,435,
|
|
20221205,2835,3010,3030,2800,3585737,10390667240,00,0.00,N,5,-165,
|
|
20221128,3000,3115,3175,2870,6528945,19714942240,00,0.00,N,5,-115,
|
|
20221121,3115,2930,3280,2860,18115076,56394558540,00,0.00,N,2,205,
|
|
20221114,2910,2850,3325,2810,30790434,94887926350,00,0.00,N,2,100,
|
|
20221107,2810,2835,3275,2740,16354411,47756113555,00,0.00,N,5,-25,
|
|
20221031,2835,3500,3690,2510,18877969,54800243600,00,0.00,N,5,-635,
|
|
20221024,3470,3800,3930,3460,3808184,14053590345,00,0.00,N,5,-310,
|
|
20221017,3780,4105,4440,3780,6873610,28209781385,00,0.00,N,5,-415,
|
|
20221011,4195,4340,4750,3945,17926471,76950887520,00,0.00,N,5,-345,
|
|
20221004,4540,5580,5770,4050,52990959,259201877865,00,0.00,N,5,-740,
|
|
20220926,5280,3450,5680,3440,85230973,412275457265,00,0.00,N,2,1730,
|
|
20220919,3550,3885,4045,3515,5899229,22152921445,00,0.00,N,5,-545,
|
|
20220913,4095,4175,4960,4050,14880149,67586337205,00,0.00,N,5,-55,
|
|
20220905,4150,4210,4395,4115,2908129,12274761740,00,0.00,N,5,-75,
|
|
20220829,4225,4430,4575,4220,5086172,22577507155,00,0.00,N,5,-480,
|
|
20220822,4705,4895,5080,4660,8684820,42063666700,00,0.00,N,5,-230,
|
|
20220816,4935,5410,5520,4830,9081276,46648700050,00,0.00,N,5,-475,
|
|
20220808,5410,6270,6300,5410,10642237,60795396230,00,0.00,N,5,-830,
|
|
20220801,6240,6090,6430,6080,10238091,63965105800,00,0.00,N,2,40,
|
|
20220725,6200,6370,6850,6010,37329617,240313131710,00,0.00,N,5,-240,
|
|
20220718,6440,8060,8060,6290,107190162,799150319030,00,0.00,N,2,240,
|
|
20220711,6200,4195,6200,4120,52797962,267914304705,00,0.00,N,2,2060,
|
|
20220704,4140,3300,4230,3300,17857052,69984754685,00,0.00,N,2,845,
|
|
20220627,3295,3400,3520,3270,2041399,6974309100,00,0.00,N,5,-35,
|
|
20220620,3330,3640,3675,3135,3817026,12932669100,00,0.00,N,5,-265,
|
|
20220613,3595,3755,3980,3080,14603141,53190956955,00,0.00,N,5,-250,
|
|
20220607,3845,3930,4155,3730,4249844,16762752430,00,0.00,N,5,-110,
|
|
20220530,3955,4090,4285,3955,2726614,11171818815,00,0.00,N,5,-115,
|
|
20220523,4070,4080,4935,4050,29248828,132755057495,00,0.00,N,2,20,
|
|
20220516,4050,3850,4610,3850,9539352,40766470915,00,0.00,N,2,165,
|
|
20220509,3885,3900,3930,3595,3330656,12593521790,00,0.00,N,5,-45,
|
|
20220502,3930,3990,4095,3875,1899358,7594329910,00,0.00,N,5,-65,
|
|
20220425,3995,4090,4545,3895,6216996,26001131325,00,0.00,N,5,-170,
|
|
20220418,4165,4260,4440,4060,4032507,17049751355,00,0.00,N,5,-120,
|
|
20220411,4285,4500,4925,4170,18895324,86756643115,00,0.00,N,5,-260,
|
|
20220404,4545,4955,4955,4300,7784151,35887528455,00,0.00,N,5,-410,
|
|
20220328,4955,5220,5260,4950,9139120,46222283810,00,0.00,N,5,-285,
|
|
20220321,5240,5470,5650,5170,21027508,113451290750,00,0.00,N,5,-270,
|
|
20220314,5510,5460,5930,4810,52782882,284933634140,00,0.00,N,2,20,
|
|
20220307,5490,4430,5750,4350,48977628,253764237235,00,0.00,N,2,1095,
|
|
20220228,4395,4370,4780,4295,8348565,37366580070,00,0.00,N,5,-50,
|
|
20220221,4445,5000,5170,4405,11859354,56605837210,00,0.00,N,5,-665,
|
|
20220214,5110,5460,5500,4865,17770547,91526912220,00,0.00,N,5,-430,
|
|
20220207,5540,5380,6070,5120,54495995,308259161100,00,0.00,N,2,310,
|
|
20220203,5230,5330,5780,5050,20050819,110960840690,00,0.00,N,2,80,
|
|
20220124,5150,4950,5920,4625,71557423,386110518170,00,0.00,N,2,230,
|
|
20220117,4920,5880,5900,4890,17012983,89683732950,00,0.00,N,5,-890,
|
|
20220110,5810,6270,7270,5740,35108050,233591208460,00,0.00,N,5,-460,
|
|
20220103,6270,7030,7390,6210,25767412,177823375370,00,0.00,N,5,-760,
|
|
20211227,7030,6420,7750,6390,112301477,819574497450,00,0.00,N,2,730,
|
|
20211220,6300,7340,7780,6110,53141434,374407557350,00,0.00,N,5,-1050,
|
|
20211213,7350,6490,9650,6310,230770361,1822673805540,00,0.00,N,2,1100,
|
|
20211206,6250,4965,6620,4695,124829828,745100342720,00,0.00,N,2,1305,
|
|
20211129,4945,4700,5660,4370,78892126,403562853385,00,0.00,N,2,375,
|
|
20211122,4570,4225,5360,4225,56428119,276505131470,00,0.00,N,2,380,
|
|
20211115,4190,4550,4820,4070,17770333,79562538530,00,0.00,N,5,-360,
|
|
20211108,4550,4875,5430,4410,51838015,259025178095,00,0.00,N,5,-345,
|
|
20211101,4895,4025,5850,3790,171730892,844878494385,00,0.00,N,2,780,
|
|
20211025,4115,7850,8760,3845,118448418,615170750180,00,0.00,N,5,-3385,
|
|
20211018,7500,7000,8420,6350,8141956,58229103150,00,0.00,N,2,500,
|
|
20211012,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20211005,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20210927,7000,6380,7570,6140,6982260,47788889500,00,0.00,N,2,740,
|
|
20210923,6260,5720,6370,5720,994773,6086256150,00,0.00,N,2,410,
|
|
20210913,5850,5910,6500,5760,2128110,12824960350,00,0.00,N,5,-50,
|
|
20210906,5900,6280,6560,5790,3057845,18680297750,00,0.00,N,5,-380,
|
|
20210830,6280,6390,6670,6180,2611305,16718742150,00,0.00,N,5,-180,
|
|
20210823,6460,6010,7260,5900,9012085,59062162050,00,0.00,N,2,560,
|
|
20210817,5900,6660,6720,5630,3694756,23063330350,00,0.00,N,5,-380,
|
|
20210809,6280,6170,6310,5640,2878670,17164892150,00,0.00,N,2,60,
|
|
20210802,6220,5510,6920,5390,13059660,78164303300,00,0.00,N,2,460,
|
|
20210726,5760,3490,5940,3490,54271920,277480043300,00,0.00,N,2,3070,
|
|
20210719,2690,2110,2690,2000,19017880,49565707550,00,0.00,N,2,600,
|
|
20210712,2090,1964,2110,1958,996320,2043037950,00,0.00,N,2,116,
|