192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250217,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250210,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250203,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250131,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250120,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250113,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20250106,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241230,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241223,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241216,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241209,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241202,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241125,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241118,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241111,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241104,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241028,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241021,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241014,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20241007,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240930,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240923,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240919,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240909,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240902,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240826,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240819,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240812,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240805,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240729,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240722,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240715,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240708,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240701,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240624,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240617,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240610,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240603,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240527,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240520,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240513,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240507,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240429,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240422,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240415,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240408,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240401,1254,1254,1254,1254,0,0,00,0.00,N,3,0,
|
|
20240325,1254,1410,1475,1140,9398881,12280476914,00,0.00,N,5,-146,
|
|
20240318,1400,1165,1638,1164,26262862,39167571363,00,0.00,N,2,234,
|
|
20240311,1166,1177,1355,1040,5820830,7300479818,00,0.00,N,2,33,
|
|
20240304,1133,1150,1220,1031,1170089,1309155613,00,0.00,N,2,6,
|
|
20240226,1127,1210,1217,1125,341757,400241416,00,0.00,N,5,-83,
|
|
20240219,1210,1240,1329,1197,708793,872940042,00,0.00,N,5,-30,
|
|
20240213,1240,1269,1296,1232,194858,243979632,00,0.00,N,5,-17,
|
|
20240205,1257,1297,1298,1234,256724,322180585,00,0.00,N,5,-23,
|
|
20240129,1280,1291,1410,1215,792976,1050366839,00,0.00,N,5,-11,
|
|
20240122,1291,1366,1389,1250,281694,373654460,00,0.00,N,5,-71,
|
|
20240115,1362,1336,1393,1290,483446,649692355,00,0.00,N,5,-14,
|
|
20240108,1376,1399,1477,1348,835122,1168808415,00,0.00,N,5,-23,
|
|
20240102,1399,1327,1460,1327,915469,1287770483,00,0.00,N,2,84,
|
|
20231226,1315,1344,1395,1270,717816,958347990,00,0.00,N,5,-28,
|
|
20231218,1343,1417,1547,1249,3166881,4458737611,00,0.00,N,5,-88,
|
|
20231211,1431,1620,1782,1370,15707461,24905397189,00,0.00,N,5,-97,
|
|
20231204,1528,1240,1528,1174,3262830,4821185405,00,0.00,N,2,283,
|
|
20231127,1245,1297,1308,1210,278690,349714582,00,0.00,N,5,-52,
|
|
20231120,1297,1238,1329,1232,332800,428942770,00,0.00,N,2,44,
|
|
20231113,1253,1182,1289,1136,386766,468237417,00,0.00,N,2,72,
|
|
20231106,1181,1340,1340,1179,723640,922050781,00,0.00,N,5,-128,
|
|
20231030,1309,1654,1716,1230,1566503,2207763933,00,0.00,N,5,-347,
|
|
20231023,1656,1600,1974,1160,4691587,7827697924,00,0.00,N,2,56,
|
|
20231016,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
|
|
20231010,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
|
|
20231004,1600,1420,1720,1380,3693085,5676223905,00,0.00,N,2,192,
|
|
20230925,1408,1276,1480,1204,1114949,1476850682,00,0.00,N,2,132,
|
|
20230918,1276,1384,1392,1256,1213805,1588330760,00,0.00,N,5,-88,
|
|
20230911,1364,1604,1660,1360,2942187,4381183463,00,0.00,N,5,-256,
|
|
20230904,1620,1348,1832,1284,13845822,22415246498,00,0.00,N,2,260,
|
|
20230828,1360,1472,1512,1348,868310,1245405899,00,0.00,N,5,-72,
|
|
20230821,1432,1400,1508,1328,1472586,2102178777,00,0.00,N,5,-16,
|
|
20230814,1448,1680,1680,1120,5194729,6701261924,00,0.00,N,5,-228,
|
|
20230807,1676,1636,1744,1604,601382,998386677,00,0.00,N,2,40,
|
|
20230731,1636,1652,1736,1580,736230,1216858007,00,0.00,N,5,-8,
|
|
20230724,1644,1744,1768,1480,2027764,3250286959,00,0.00,N,5,-172,
|
|
20230717,1816,1752,2080,1604,3695580,6663567520,00,0.00,N,2,48,
|
|
20230710,1768,1752,1948,1660,4679002,8526508337,00,0.00,N,5,-4,
|
|
20230703,1772,2704,2972,1764,6080812,12455423889,00,0.00,N,5,-956,
|
|
20230626,2728,2692,3000,2372,3291200,8920295218,00,0.00,N,2,20,
|
|
20230619,2708,2804,2816,2640,536358,1467590103,00,0.00,N,5,-92,
|
|
20230612,2800,2848,2916,2788,858215,2427021227,00,0.00,N,5,-60,
|
|
20230605,2860,2868,2968,2840,332133,961000830,00,0.00,N,3,0,
|
|
20230530,2860,2952,2980,2800,496747,1424140651,00,0.00,N,5,-80,
|
|
20230522,2940,3004,3084,2908,701343,2093623893,00,0.00,N,5,-88,
|
|
20230515,3028,3024,3140,2940,540232,1632547556,00,0.00,N,2,4,
|
|
20230508,3024,3160,3240,3024,679752,2118964282,00,0.00,N,5,-100,
|
|
20230502,3124,3000,3332,2880,588848,1843633517,00,0.00,N,5,-8,
|
|
20230424,3132,3492,3564,3040,1620048,5233125574,00,0.00,N,5,-308,
|
|
20230417,3440,3348,4060,3284,5965056,22054955046,00,0.00,N,2,96,
|
|
20230410,3344,3260,3460,3224,1703493,5672541415,00,0.00,N,2,92,
|
|
20230403,3252,3096,3668,3032,4510031,15310324788,00,0.00,N,2,164,
|
|
20230327,3088,2856,3800,2580,7694686,25364220480,00,0.00,N,2,248,
|
|
20230320,2840,2980,3036,2344,2319410,6496269796,00,0.00,N,5,-140,
|
|
20230313,2980,3072,3092,2760,1288668,3790658963,00,0.00,N,5,-160,
|
|
20230306,3140,3476,3476,3112,1122767,3703019510,00,0.00,N,5,-304,
|
|
20230227,3444,3328,3520,3316,685560,2346107884,00,0.00,N,2,100,
|
|
20230220,3344,3420,3480,3336,684638,2329691995,00,0.00,N,5,-104,
|
|
20230213,3448,3792,3792,3404,1124021,3977167040,00,0.00,N,5,-184,
|
|
20230206,3632,3420,3744,3376,2009575,7118979665,00,0.00,N,2,208,
|
|
20230130,3424,3444,3460,3336,1476687,5013869679,00,0.00,N,5,-12,
|
|
20230125,3436,3592,3648,3376,1440392,4959926004,00,0.00,N,5,-116,
|
|
20230116,3552,3840,3936,3444,2638840,9903846055,00,0.00,N,5,-280,
|
|
20230109,3832,3748,3984,3676,4540448,17335559446,00,0.00,N,2,64,
|
|
20230102,3768,3844,3848,3320,3044650,10995364402,00,0.00,N,2,100,
|
|
20221226,3668,3544,3728,3540,1882807,6847384773,00,0.00,N,2,144,
|
|
20221219,3524,3800,4020,3472,4857351,18105964236,00,0.00,N,5,-316,
|
|
20221212,3840,3484,4380,3380,14132314,59483432590,00,0.00,N,2,348,
|
|
20221205,3492,3404,3648,3304,2072737,7225115341,00,0.00,N,2,72,
|
|
20221128,3420,3428,3592,3352,973846,3352609672,00,0.00,N,5,-8,
|
|
20221121,3428,3404,3480,3360,791473,2693749703,00,0.00,N,5,-4,
|
|
20221114,3432,3648,3700,3424,969528,3460235403,00,0.00,N,5,-216,
|
|
20221107,3648,3408,3720,3392,1753495,6316522893,00,0.00,N,2,240,
|
|
20221031,3408,3420,3472,3352,571097,1945288336,00,0.00,N,2,32,
|
|
20221024,3376,3448,3552,3240,962925,3304053391,00,0.00,N,5,-56,
|
|
20221017,3432,3460,3776,3348,1364096,4857145488,00,0.00,N,5,-16,
|
|
20221011,3448,4140,4320,3304,3698343,14106957531,00,0.00,N,5,-652,
|
|
20221004,4100,4300,4400,4020,2857478,11987318875,00,0.00,N,5,-100,
|
|
20220926,4200,4440,4760,4180,7351841,32884394705,00,0.00,N,5,-40,
|
|
20220919,4240,4760,4880,4140,3116320,13628259970,00,0.00,N,5,-460,
|
|
20220913,4700,4120,4940,4040,9603242,44319898360,00,0.00,N,2,640,
|
|
20220905,4060,4100,4380,4040,3299256,13766681925,00,0.00,N,5,-20,
|
|
20220829,4080,4060,4480,4000,4647910,19234268000,00,0.00,N,5,-100,
|
|
20220822,4180,4440,4500,4000,4515226,19265803050,00,0.00,N,5,-260,
|
|
20220816,4440,4400,4740,4380,2803763,12684281275,00,0.00,N,2,40,
|
|
20220808,4400,4440,5140,4260,18194755,87465191205,00,0.00,N,3,0,
|
|
20220801,4400,4500,4760,4180,13043877,58454243280,00,0.00,N,3,0,
|
|
20220725,4400,3688,4800,3576,18683001,80972460155,00,0.00,N,2,676,
|
|
20220718,3724,3672,3860,3672,2097329,7857980380,00,0.00,N,2,52,
|
|
20220711,3672,3880,3884,3536,2579738,9509194733,00,0.00,N,5,-208,
|
|
20220704,3880,3580,4280,3464,5508180,20964420325,00,0.00,N,2,240,
|
|
20220627,3640,3668,4300,3448,12762344,49366308581,00,0.00,N,2,196,
|
|
20220620,3444,4980,5260,3148,13963338,57385589733,00,0.00,N,5,-1556,
|
|
20220613,5000,5540,5700,4820,8877825,46166187305,00,0.00,N,5,-480,
|
|
20220607,5480,4580,7100,4440,49264374,295099409360,00,0.00,N,2,880,
|
|
20220530,4600,4460,4940,4340,17501844,81677059885,00,0.00,N,2,60,
|
|
20220523,4540,2980,5680,2924,54687032,258014823750,00,0.00,N,2,1592,
|
|
20220516,2948,2928,3132,2928,520329,1561182286,00,0.00,N,2,40,
|
|
20220509,2908,2828,3080,2652,993290,2872066857,00,0.00,N,2,64,
|
|
20220502,2844,2920,2920,2832,273241,784522898,00,0.00,N,5,-76,
|
|
20220425,2920,2936,3060,2840,446782,1306891737,00,0.00,N,5,-28,
|
|
20220418,2948,2976,3056,2920,357477,1065785595,00,0.00,N,5,-28,
|
|
20220411,2976,3016,3044,2944,308564,918663108,00,0.00,N,5,-60,
|
|
20220404,3036,3152,3188,2988,504947,1560473640,00,0.00,N,5,-116,
|
|
20220328,3152,3084,3200,3004,489802,1525288895,00,0.00,N,2,76,
|
|
20220321,3076,3092,3356,3012,1460463,4648299309,00,0.00,N,3,0,
|
|
20220314,3076,3164,3208,2848,565050,1688997824,00,0.00,N,5,-88,
|
|
20220307,3164,3372,3640,3048,743504,2465026545,00,0.00,N,5,-92,
|
|
20220228,3256,3160,3296,3136,208090,673127843,00,0.00,N,2,96,
|
|
20220221,3160,3204,3260,2940,405242,1270616344,00,0.00,N,5,-76,
|
|
20220214,3236,3140,3268,2960,451736,1406967844,00,0.00,N,5,-48,
|
|
20220207,3284,3376,3448,3208,358206,1197213401,00,0.00,N,5,-92,
|
|
20220203,3376,3192,3396,3148,213067,709914333,00,0.00,N,2,216,
|
|
20220124,3160,3440,3440,2880,794996,2517620428,00,0.00,N,5,-276,
|
|
20220117,3436,3916,3960,3376,1102843,3961611264,00,0.00,N,5,-428,
|
|
20220110,3864,4100,4120,3840,1038856,4114040150,00,0.00,N,5,-236,
|
|
20220103,4100,4100,4240,3996,1239601,5072365834,00,0.00,N,2,40,
|
|
20211227,4060,4080,4540,3960,3508531,14693605822,00,0.00,N,3,0,
|
|
20211220,4060,4540,4660,3988,1860210,7972920020,00,0.00,N,5,-500,
|
|
20211213,4560,4760,5040,4400,1277508,6029331375,00,0.00,N,5,-220,
|
|
20211206,4780,4440,4840,4440,1749083,8237333685,00,0.00,N,2,220,
|
|
20211129,4560,3808,4740,3716,4216336,17738976461,00,0.00,N,2,640,
|
|
20211122,3920,4320,4380,3920,782583,3198801556,00,0.00,N,5,-440,
|
|
20211115,1090,1055,1110,1005,3031342,3230678945,00,0.00,N,2,45,
|
|
20211108,1045,1035,1075,999,2649714,2740195089,00,0.00,N,5,-5,
|
|
20211101,1050,1130,1155,1045,4569994,4986425210,00,0.00,N,5,-90,
|
|
20211025,1140,1220,1220,1120,3084805,3585123970,00,0.00,N,5,-75,
|
|
20211018,1215,1180,1240,1155,3052659,3680718730,00,0.00,N,2,30,
|
|
20211012,1185,1145,1215,1100,3077530,3568766545,00,0.00,N,2,20,
|
|
20211005,1165,1260,1265,1070,5388832,6086658810,00,0.00,N,5,-75,
|
|
20210927,1240,1340,1375,1210,7455621,9704138630,00,0.00,N,5,-60,
|
|
20210923,1300,1240,1320,1220,3500916,4484528960,00,0.00,N,2,50,
|
|
20210913,1250,1315,1320,1220,3812029,4820577680,00,0.00,N,5,-65,
|
|
20210906,1315,1345,1450,1300,8382649,11522047645,00,0.00,N,5,-20,
|
|
20210830,1335,1370,1400,1300,4986481,6685026435,00,0.00,N,5,-40,
|
|
20210823,1375,1360,1430,1345,4245692,5900018655,00,0.00,N,2,25,
|
|
20210817,1350,1460,1490,1315,4272335,6015828860,00,0.00,N,5,-115,
|
|
20210809,1465,1640,1640,1390,9512571,14490023970,00,0.00,N,5,-180,
|
|
20210802,1645,1735,1795,1590,20489782,34440794930,00,0.00,N,5,-135,
|
|
20210726,1780,1630,1880,1610,46075624,82361602305,00,0.00,N,2,160,
|
|
20210719,1620,1650,1670,1565,7240118,11697640565,00,0.00,N,5,-30,
|
|
20210712,1650,1545,1735,1545,17915958,29410845670,00,0.00,N,2,105,
|