192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250217,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250210,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250203,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250131,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250120,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250113,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20250106,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241230,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241223,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241216,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241209,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241202,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241125,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241118,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241111,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241104,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241028,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241021,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241014,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20241007,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240930,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240923,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240919,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240909,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240902,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240826,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240819,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240812,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240805,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240729,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240722,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240715,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240708,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240701,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240624,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240617,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240610,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240603,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240527,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240520,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240513,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240507,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240429,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240422,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240415,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240408,545,545,545,545,0,0,00,0.00,N,3,0,
|
|
20240401,545,640,850,534,98791165,69907201723,00,0.00,N,2,19,
|
|
20240325,526,655,698,519,35322642,21224878567,00,0.00,N,5,-175,
|
|
20240318,701,957,957,687,22067236,17274237566,00,0.00,N,5,-263,
|
|
20240311,964,901,1024,880,11386152,10907781542,00,0.00,N,2,60,
|
|
20240304,904,937,1070,874,10174687,9535750760,00,0.00,N,5,-33,
|
|
20240226,937,950,1044,930,6788761,6701394558,00,0.00,N,5,-13,
|
|
20240219,950,1013,1053,941,6283088,6209298322,00,0.00,N,5,-79,
|
|
20240213,1029,907,1125,902,19645882,20590639931,00,0.00,N,2,122,
|
|
20240205,907,945,950,889,3576900,3288784878,00,0.00,N,5,-36,
|
|
20240129,943,985,1012,939,5030350,4884661102,00,0.00,N,5,-49,
|
|
20240122,992,1016,1043,973,6181048,6197086362,00,0.00,N,5,-25,
|
|
20240115,1017,1099,1111,1012,5788116,6113606373,00,0.00,N,5,-94,
|
|
20240108,1111,1170,1183,1110,6421000,7349928778,00,0.00,N,5,-59,
|
|
20240102,1170,1203,1237,1159,5098649,6077731967,00,0.00,N,5,-35,
|
|
20231226,1205,1280,1282,1195,4007646,4881874652,00,0.00,N,5,-75,
|
|
20231218,1280,1404,1445,1227,12142575,16270423496,00,0.00,N,5,-114,
|
|
20231211,1394,1229,1570,1140,37361229,52435648092,00,0.00,N,2,116,
|
|
20231204,1278,1352,1364,1249,6693036,8662898807,00,0.00,N,5,-77,
|
|
20231127,1355,1450,1454,1351,7217380,10046701163,00,0.00,N,5,-90,
|
|
20231120,1445,1422,1512,1401,8872688,12954744699,00,0.00,N,2,15,
|
|
20231113,1430,1485,1557,1372,12363663,17997451143,00,0.00,N,5,-27,
|
|
20231106,1457,1600,1937,1451,29868269,51539640365,00,0.00,N,5,-112,
|
|
20231030,1569,1553,1672,1440,12389345,19335579414,00,0.00,N,2,14,
|
|
20231023,1555,1833,1888,1521,18421489,31374269346,00,0.00,N,5,-309,
|
|
20231016,1864,2185,2680,1849,48943166,110424420922,00,0.00,N,5,-366,
|
|
20231010,2230,2280,2390,2060,19926693,43972094255,00,0.00,N,5,-80,
|
|
20231004,2310,2380,2460,2235,7955386,18445562330,00,0.00,N,5,-70,
|
|
20230925,2380,2420,2485,2280,7208968,17050038495,00,0.00,N,5,-65,
|
|
20230918,2445,2845,2905,2420,23465995,62021451920,00,0.00,N,5,-380,
|
|
20230911,2825,2950,3070,2725,17968467,51537778390,00,0.00,N,5,-155,
|
|
20230904,2980,3685,3690,2850,33217456,107569634190,00,0.00,N,5,-590,
|
|
20230828,3570,3100,3750,3045,75869267,260458536025,00,0.00,N,2,470,
|
|
20230821,3100,2850,3350,2780,39273768,118018267080,00,0.00,N,2,185,
|
|
20230814,2915,3455,3515,2780,36812981,114347719245,00,0.00,N,5,-680,
|
|
20230807,3595,3840,4150,3260,84507452,310816218340,00,0.00,N,5,-145,
|
|
20230731,3740,4575,4950,2925,146674800,529248698655,00,0.00,N,5,-1000,
|
|
20230724,4740,3525,5200,3400,123839401,532025475880,00,0.00,N,2,1215,
|
|
20230717,3525,3805,4060,3170,111556780,412184298040,00,0.00,N,2,165,
|
|
20230710,3360,2105,4110,2005,217635300,682256578460,00,0.00,N,2,1285,
|
|
20230703,2075,1900,2160,1840,6929809,13936245640,00,0.00,N,2,178,
|
|
20230626,1897,1927,1980,1771,6633734,12484734133,00,0.00,N,5,-30,
|
|
20230619,1927,2050,2365,1762,25053029,53400062507,00,0.00,N,5,-123,
|
|
20230612,2050,1970,2220,1921,18719710,39047002684,00,0.00,N,2,85,
|
|
20230605,1965,1904,2035,1830,8959848,17375641180,00,0.00,N,2,63,
|
|
20230530,1902,2000,2030,1828,11489600,21980674226,00,0.00,N,5,-173,
|
|
20230522,2075,1693,2415,1693,156679172,335830309753,00,0.00,N,2,390,
|
|
20230515,1685,1720,1777,1445,8080237,12889486883,00,0.00,N,5,-35,
|
|
20230508,1720,1400,1840,1310,20181816,33902490881,00,0.00,N,2,314,
|
|
20230502,1406,1390,1508,1370,1192207,1720053765,00,0.00,N,2,23,
|
|
20230424,1383,1550,1565,1320,2891741,4128832452,00,0.00,N,5,-142,
|
|
20230417,1525,1580,1643,1462,4250875,6704622816,00,0.00,N,5,-38,
|
|
20230410,1563,1500,1599,1216,9686141,13839949604,00,0.00,N,2,40,
|
|
20230403,1523,1316,1586,1301,4702300,6949341583,00,0.00,N,2,207,
|
|
20230327,1316,1233,1390,1184,3112843,4054489818,00,0.00,N,2,83,
|
|
20230320,1233,1278,1307,1213,1914069,2404800378,00,0.00,N,5,-26,
|
|
20230313,1259,1112,1274,1085,2613370,3129495554,00,0.00,N,2,131,
|
|
20230306,1128,1052,1324,1046,8264148,10089885344,00,0.00,N,2,79,
|
|
20230227,1049,1070,1089,1023,729025,768596026,00,0.00,N,5,-21,
|
|
20230220,1070,1160,1160,1066,1262342,1396421116,00,0.00,N,5,-70,
|
|
20230213,1140,1156,1210,1113,1223829,1392551849,00,0.00,N,5,-27,
|
|
20230206,1167,1145,1220,1110,1824012,2141714313,00,0.00,N,2,22,
|
|
20230130,1145,1067,1149,1046,1837690,2033343247,00,0.00,N,2,87,
|
|
20230125,1058,1070,1077,1052,576594,611404186,00,0.00,N,5,-2,
|
|
20230116,1060,1080,1085,1025,997940,1047967245,00,0.00,N,5,-20,
|
|
20230109,1080,1080,1090,1050,1149518,1236466745,00,0.00,N,2,15,
|
|
20230102,1065,1065,1095,999,1507719,1564539380,00,0.00,N,3,0,
|
|
20221226,1065,1115,1190,1050,1286589,1418847450,00,0.00,N,5,-65,
|
|
20221219,1130,1290,1365,1115,2116701,2538663945,00,0.00,N,5,-175,
|
|
20221212,1305,1265,1370,1205,2274792,2969982935,00,0.00,N,2,65,
|
|
20221205,1240,1310,1340,1140,2626439,3252134235,00,0.00,N,5,-70,
|
|
20221128,1310,1295,1330,1265,948753,1230389035,00,0.00,N,2,15,
|
|
20221121,1295,1360,1365,1270,1533195,1991728025,00,0.00,N,5,-70,
|
|
20221114,1365,1370,1505,1340,2968012,4128057405,00,0.00,N,5,-5,
|
|
20221107,1370,1345,1400,1335,1228422,1665983795,00,0.00,N,2,35,
|
|
20221031,1335,1285,1365,1265,1228571,1608015680,00,0.00,N,2,50,
|
|
20221024,1285,1305,1320,1265,1205929,1546599350,00,0.00,N,5,-20,
|
|
20221017,1305,1315,1350,1285,1603426,2106325200,00,0.00,N,5,-55,
|
|
20221011,1360,1395,1450,1325,1697693,2327543380,00,0.00,N,5,-65,
|
|
20221004,1425,1410,1550,1320,2579727,3639853705,00,0.00,N,2,20,
|
|
20220926,1405,1610,1615,1340,2438341,3560784565,00,0.00,N,5,-225,
|
|
20220919,1630,1565,1810,1510,5244736,8677538175,00,0.00,N,2,65,
|
|
20220913,1565,1575,1615,1530,990195,1566468400,00,0.00,N,5,-5,
|
|
20220905,1570,1600,1630,1520,1516775,2369816975,00,0.00,N,5,-25,
|
|
20220829,1595,1580,1670,1540,2545645,4109396340,00,0.00,N,5,-15,
|
|
20220822,1610,1765,1800,1570,5769481,9497704015,00,0.00,N,5,-155,
|
|
20220816,1765,1875,1950,1740,3566418,6606599850,00,0.00,N,5,-60,
|
|
20220808,1825,1760,1875,1690,4052175,7181406685,00,0.00,N,2,65,
|
|
20220801,1760,1820,1845,1675,4833620,8419161330,00,0.00,N,5,-60,
|
|
20220725,1820,1580,1990,1540,30437493,56061049745,00,0.00,N,2,245,
|
|
20220718,1575,1615,1725,1570,4069141,6642519440,00,0.00,N,5,-45,
|
|
20220711,1620,1665,1725,1535,3078243,5026755985,00,0.00,N,5,-30,
|
|
20220704,1650,1540,1675,1540,3076656,4953767145,00,0.00,N,2,110,
|
|
20220627,1540,1530,1580,1455,2045712,3089035590,00,0.00,N,2,45,
|
|
20220620,1495,1490,1695,1460,3948521,6208190670,00,0.00,N,5,-5,
|
|
20220613,1500,1610,1610,1410,2521938,3793040670,00,0.00,N,5,-115,
|
|
20220607,1615,1610,1625,1545,1197924,1896836615,00,0.00,N,2,5,
|
|
20220530,1610,1595,1660,1560,1983797,3184656595,00,0.00,N,2,35,
|
|
20220523,1575,1650,1700,1550,3363188,5414301960,00,0.00,N,5,-70,
|
|
20220516,1645,1610,1750,1610,3291983,5525688695,00,0.00,N,2,40,
|
|
20220509,1605,1745,1805,1575,5112461,8546513805,00,0.00,N,5,-175,
|
|
20220502,1780,1830,2200,1730,23028036,43756368250,00,0.00,N,5,-55,
|
|
20220425,1835,2260,2280,1720,13762967,25984646785,00,0.00,N,5,-470,
|
|
20220418,2305,2435,2710,2185,11396762,28098373885,00,0.00,N,5,-115,
|
|
20220411,2420,2630,2980,2335,15247462,41146840380,00,0.00,N,5,-110,
|
|
20220404,2530,2320,2670,2285,9674236,23761486975,00,0.00,N,2,215,
|
|
20220328,2315,1845,2350,1790,13011742,27036359675,00,0.00,N,2,500,
|
|
20220321,1815,1710,1835,1640,4271134,7499799955,00,0.00,N,2,105,
|
|
20220314,1710,1605,1755,1505,4528156,7545205610,00,0.00,N,2,105,
|
|
20220307,1605,1630,1650,1530,1230988,1954887855,00,0.00,N,5,-35,
|
|
20220228,1640,1550,1660,1530,1430072,2295513175,00,0.00,N,2,100,
|
|
20220221,1540,1680,1740,1490,5574183,9017423645,00,0.00,N,5,-170,
|
|
20220214,1710,1500,2115,1500,33516425,61849553965,00,0.00,N,2,215,
|
|
20220207,1495,1525,1600,1370,1945962,2881244865,00,0.00,N,5,-15,
|
|
20220203,1510,1495,1550,1475,662580,998457835,00,0.00,N,2,20,
|
|
20220124,1490,1600,1630,1385,1931863,2856627855,00,0.00,N,5,-145,
|
|
20220117,1635,1530,1735,1475,4225004,6899966390,00,0.00,N,2,105,
|
|
20220110,1530,1625,1625,1505,1947681,3034547560,00,0.00,N,5,-95,
|
|
20220103,1625,1755,1830,1595,4799400,8254063590,00,0.00,N,5,-140,
|
|
20211227,1765,1795,2225,1745,26917229,51906611350,00,0.00,N,2,230,
|
|
20211220,1535,1650,1660,1485,2151576,3388351085,00,0.00,N,5,-115,
|
|
20211213,1650,1640,1710,1610,1312970,2175746760,00,0.00,N,2,10,
|
|
20211206,1640,1575,1700,1550,1229574,1988246520,00,0.00,N,2,40,
|
|
20211129,1600,1575,1695,1495,1701471,2666132460,00,0.00,N,5,-5,
|
|
20211122,1605,1695,1780,1575,1403459,2301239255,00,0.00,N,5,-95,
|
|
20211115,1700,1675,1805,1605,2538523,4342001305,00,0.00,N,2,75,
|
|
20211108,1625,1675,1745,1480,4167191,6651448290,00,0.00,N,5,-50,
|
|
20211101,1675,1840,1870,1660,2422839,4258674130,00,0.00,N,5,-150,
|
|
20211025,1825,1865,2220,1770,18738981,37788612440,00,0.00,N,2,15,
|
|
20211018,1810,1875,1930,1795,2375093,4403638870,00,0.00,N,5,-50,
|
|
20211012,1860,1850,1890,1735,790621,1421042755,00,0.00,N,2,10,
|
|
20211005,1850,1900,1950,1670,2038876,3661267960,00,0.00,N,5,-100,
|
|
20210927,1950,2030,2135,1885,3021671,6048949260,00,0.00,N,5,-55,
|
|
20210923,2005,2035,2075,1985,751111,1514947715,00,0.00,N,5,-70,
|
|
20210913,2075,2160,2230,1985,1965958,4095260075,00,0.00,N,5,-110,
|
|
20210906,2185,2255,2320,2155,2232841,4970333815,00,0.00,N,5,-65,
|
|
20210830,2250,2230,2275,2110,2811959,6132409450,00,0.00,N,2,25,
|
|
20210823,2225,2425,2610,2190,11865785,27848349500,00,0.00,N,2,105,
|
|
20210817,2120,2365,2370,2080,3083402,6829452005,00,0.00,N,5,-250,
|
|
20210809,2370,2770,2800,2285,5622746,13880882690,00,0.00,N,5,-425,
|
|
20210802,2795,2720,2855,2665,2108500,5837987415,00,0.00,N,2,20,
|
|
20210726,2775,3030,3065,2755,2478667,7135823985,00,0.00,N,5,-250,
|
|
20210719,3025,3095,3095,2945,3013758,9057974525,00,0.00,N,2,20,
|
|
20210712,3005,2955,3100,2890,2873616,8537834110,00,0.00,N,2,50,
|