180 lines
10 KiB
CSV
180 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241125,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241118,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241111,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241028,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241021,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241014,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241007,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240930,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240923,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240919,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240909,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240902,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240826,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240819,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240812,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240805,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240729,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240722,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240715,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240708,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240701,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240624,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240617,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240610,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240603,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240527,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240520,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240513,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240507,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240429,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240422,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240415,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240408,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240401,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240325,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240318,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240311,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240304,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240226,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240219,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240213,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240205,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240129,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240122,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240115,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240108,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240102,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231226,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231218,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231211,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231204,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231127,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231120,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231113,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231106,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231030,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231023,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231016,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231010,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20231004,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230925,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230918,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230911,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230904,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230828,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230821,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230814,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230807,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230731,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230724,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20230717,2080,2105,2480,2050,2815218,6504186060,00,0.00,N,5,-25,
|
|
20230710,2105,1764,2170,1741,2187068,4348884940,00,0.00,N,2,343,
|
|
20230703,1762,1794,1829,1712,619419,1095341509,00,0.00,N,5,-40,
|
|
20230626,1802,1833,1866,1770,830826,1514691624,00,0.00,N,5,-58,
|
|
20230619,1860,1830,1930,1800,1833908,3422860349,00,0.00,N,2,40,
|
|
20230612,1820,1948,1965,1770,2778326,5219671132,00,0.00,N,5,-140,
|
|
20230605,1960,2370,2605,1952,33364160,78832527426,00,0.00,N,5,-120,
|
|
20230530,2080,1617,2080,1555,4086916,8240927144,00,0.00,N,2,463,
|
|
20230522,1617,1851,1891,1603,1827468,3161968926,00,0.00,N,5,-218,
|
|
20230515,1835,2100,2190,1795,10273434,20810087979,00,0.00,N,5,-380,
|
|
20230508,2215,1780,2275,1750,29310812,62792737695,00,0.00,N,2,430,
|
|
20230502,1785,1865,1883,1785,512226,939997840,00,0.00,N,5,-77,
|
|
20230424,1862,1735,1865,1726,1334433,2398947553,00,0.00,N,2,127,
|
|
20230417,1735,1944,1948,1705,2411390,4364513168,00,0.00,N,5,-195,
|
|
20230410,1930,1380,2190,1309,22731847,43086834001,00,0.00,N,2,623,
|
|
20230403,1307,1299,1359,1255,1115468,1453128385,00,0.00,N,2,8,
|
|
20230327,1299,1360,1412,1290,501045,676403649,00,0.00,N,5,-51,
|
|
20230320,1350,1163,1350,1152,626566,783279258,00,0.00,N,2,187,
|
|
20230313,1163,1232,1235,1131,409101,483643924,00,0.00,N,5,-94,
|
|
20230306,1257,1365,1370,1257,381632,500434952,00,0.00,N,5,-106,
|
|
20230227,1363,1340,1440,1325,394250,545113910,00,0.00,N,2,34,
|
|
20230220,1329,1270,1361,1270,226064,299794808,00,0.00,N,2,44,
|
|
20230213,1285,1316,1335,1258,179884,232588708,00,0.00,N,5,-24,
|
|
20230206,1309,1318,1334,1295,127657,167980412,00,0.00,N,2,2,
|
|
20230130,1307,1267,1319,1243,260262,331187675,00,0.00,N,2,49,
|
|
20230125,1258,1275,1275,1240,94038,117752876,00,0.00,N,2,3,
|
|
20230116,1255,1280,1300,1230,131280,165730860,00,0.00,N,5,-30,
|
|
20230109,1285,1250,1300,1245,161366,205681405,00,0.00,N,2,40,
|
|
20230102,1245,1235,1265,1185,188943,229960700,00,0.00,N,3,0,
|
|
20221226,1245,1290,1315,1240,121842,155973185,00,0.00,N,5,-60,
|
|
20221219,1305,1400,1410,1280,241666,323148730,00,0.00,N,5,-110,
|
|
20221212,1415,1415,1485,1400,231881,334542430,00,0.00,N,2,15,
|
|
20221205,1400,1470,1540,1350,383933,562658440,00,0.00,N,5,-45,
|
|
20221128,1445,1435,1465,1380,253396,361569520,00,0.00,N,2,20,
|
|
20221121,1425,1485,1510,1395,270013,385376535,00,0.00,N,5,-80,
|
|
20221114,1505,1375,1530,1360,799988,1160155315,00,0.00,N,2,160,
|
|
20221107,1345,1325,1365,1315,345814,462630260,00,0.00,N,2,20,
|
|
20221031,1325,1340,1345,1295,129099,170710975,00,0.00,N,5,-15,
|
|
20221024,1340,1335,1370,1305,137319,183611625,00,0.00,N,2,20,
|
|
20221017,1320,1280,1440,1270,398938,540659205,00,0.00,N,2,40,
|
|
20221011,1280,1425,1425,1205,512937,662833735,00,0.00,N,5,-145,
|
|
20221004,1425,1445,1465,1400,235198,334970420,00,0.00,N,5,-15,
|
|
20220926,1440,1490,1540,1335,839996,1213866220,00,0.00,N,5,-135,
|
|
20220919,1575,1750,1770,1525,641670,1065017300,00,0.00,N,5,-145,
|
|
20220913,1720,1685,1740,1685,203429,347863550,00,0.00,N,2,35,
|
|
20220905,1685,1765,1765,1670,241553,412248600,00,0.00,N,5,-75,
|
|
20220829,1760,1800,1800,1750,314658,557935485,00,0.00,N,5,-65,
|
|
20220822,1825,1880,1880,1805,517988,950336200,00,0.00,N,5,-55,
|
|
20220816,1880,1885,2005,1785,1052433,1999792150,00,0.00,N,3,0,
|
|
20220808,1880,1830,1885,1815,374812,695354510,00,0.00,N,2,40,
|
|
20220801,1840,1850,1880,1815,313684,576526905,00,0.00,N,5,-5,
|
|
20220725,1845,1895,1900,1815,243064,447274830,00,0.00,N,5,-30,
|
|
20220718,1875,1820,1930,1815,291273,545608690,00,0.00,N,2,60,
|
|
20220711,1815,1885,1920,1785,339236,627054600,00,0.00,N,5,-60,
|
|
20220704,1875,1810,1895,1740,265003,484805620,00,0.00,N,2,75,
|
|
20220627,1800,1805,1880,1775,309809,568346290,00,0.00,N,2,5,
|
|
20220620,1795,1990,2000,1635,870465,1582587190,00,0.00,N,5,-195,
|
|
20220613,1990,2235,2250,1890,853577,1751054030,00,0.00,N,5,-285,
|
|
20220607,2275,2455,2470,2245,710825,1667123735,00,0.00,N,5,-180,
|
|
20220530,2455,2475,2540,2410,1062506,2625857765,00,0.00,N,5,-5,
|
|
20220523,2460,2385,2765,2340,5762084,14568021995,00,0.00,N,2,140,
|
|
20220516,2320,2330,2415,2275,614587,1436966360,00,0.00,N,5,-20,
|
|
20220509,2340,2400,2480,2280,915690,2177017100,00,0.00,N,5,-80,
|
|
20220502,2420,2345,2520,2330,1229674,2999944705,00,0.00,N,2,65,
|
|
20220425,2355,2285,2440,2275,1558104,3686949375,00,0.00,N,2,60,
|
|
20220418,2295,2250,2340,2230,850804,1938279525,00,0.00,N,2,45,
|
|
20220411,2250,2260,2360,2210,950342,2156100015,00,0.00,N,5,-5,
|
|
20220404,2255,2245,2275,2220,577396,1297504655,00,0.00,N,2,10,
|
|
20220328,2245,2285,2300,2195,893730,1996864585,00,0.00,N,5,-35,
|
|
20220321,2280,2800,2865,2185,5642188,13194642675,00,0.00,N,5,-570,
|
|
20220314,2850,2790,2870,2720,1002760,2804025865,00,0.00,N,2,35,
|
|
20220307,2815,2850,2890,2770,612790,1726568500,00,0.00,N,5,-80,
|
|
20220228,2895,2675,2900,2675,779239,2203576715,00,0.00,N,2,190,
|
|
20220221,2705,2790,3020,2650,1669801,4702061670,00,0.00,N,5,-90,
|
|
20220214,2795,2715,2815,2620,849763,2306255375,00,0.00,N,2,20,
|
|
20220207,2775,2900,2930,2745,998176,2812503815,00,0.00,N,5,-100,
|
|
20220203,2875,2800,3055,2670,5809594,17113111585,00,0.00,N,2,270,
|
|
20220124,2605,2830,2865,2425,2406053,6368815485,00,0.00,N,5,-265,
|
|
20220117,2870,3005,3050,2810,854077,2501925240,00,0.00,N,5,-155,
|
|
20220110,3025,3125,3390,2990,6009574,19348074400,00,0.00,N,5,-105,
|
|
20220103,3130,3230,3240,3050,787208,2458613930,00,0.00,N,5,-95,
|
|
20211227,3225,3160,3300,3110,791915,2558296505,00,0.00,N,2,90,
|
|
20211220,3135,3220,3220,3050,974858,3034361315,00,0.00,N,5,-100,
|
|
20211213,3235,3340,3395,3195,1259417,4122172275,00,0.00,N,5,-35,
|
|
20211206,3270,3255,3365,3230,1395193,4574818205,00,0.00,N,2,50,
|
|
20211129,3220,3235,3320,2995,1869032,5946194045,00,0.00,N,5,-80,
|
|
20211122,3300,3530,3560,3290,2207690,7514345425,00,0.00,N,5,-200,
|
|
20211115,3500,3620,3775,3500,3518688,12844017090,00,0.00,N,5,-165,
|
|
20211108,3665,3475,3790,3460,6133588,22307256960,00,0.00,N,2,150,
|
|
20211101,3515,3510,3655,3495,2555801,9152527275,00,0.00,N,2,10,
|
|
20211025,3505,3475,3800,3415,4127996,14872459745,00,0.00,N,2,35,
|
|
20211018,3470,3450,3545,3390,1194112,4161181170,00,0.00,N,2,30,
|
|
20211012,3440,3330,3450,3255,1050559,3528379435,00,0.00,N,2,90,
|
|
20211005,3350,3490,3490,3170,2252445,7455529610,00,0.00,N,5,-155,
|
|
20210927,3505,3695,3745,3470,2894087,10395905765,00,0.00,N,5,-175,
|
|
20210923,3680,3600,3800,3585,1400101,5147039180,00,0.00,N,2,20,
|
|
20210913,3660,3830,3985,3650,4530349,17214323545,00,0.00,N,5,-170,
|
|
20210906,3830,3935,3935,3700,3862982,14780699305,00,0.00,N,5,-105,
|
|
20210830,3935,3765,4310,3605,42511859,171365466990,00,0.00,N,2,180,
|
|
20210823,3755,3550,3940,3510,5504696,20447372150,00,0.00,N,2,195,
|
|
20210817,3560,4010,4030,3450,5832747,21598905795,00,0.00,N,5,-340,
|
|
20210809,3900,4285,4320,3835,26845738,109972053175,00,0.00,N,5,-95,
|
|
20210802,3995,3595,4315,3595,43259589,174956152145,00,0.00,N,2,400,
|
|
20210726,3595,3520,3740,3400,4618968,16411692020,00,0.00,N,2,40,
|
|
20210719,3555,3865,4250,3520,18725972,73947598295,00,0.00,N,5,-305,
|
|
20210712,3860,3650,4530,3615,36855662,154795002665,00,0.00,N,2,180,
|