192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250217,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250210,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250203,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250131,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250120,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250113,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20250106,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241230,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241223,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241216,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241209,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241202,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241125,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241118,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241111,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241104,109,109,109,109,0,0,00,0.00,N,3,0,
|
|
20241028,109,210,256,107,53564429,8728227318,00,0.00,N,5,-99,
|
|
20241021,208,280,298,198,12124830,2939348643,00,0.00,N,5,-77,
|
|
20241014,285,320,370,270,22604490,7423647341,00,0.00,N,5,-28,
|
|
20241007,313,250,414,242,72930137,26214480556,00,0.00,N,2,80,
|
|
20240930,233,332,397,233,12132146,3794580467,00,0.00,N,5,-102,
|
|
20240923,335,400,405,332,7378500,2633432623,00,0.00,N,5,-64,
|
|
20240919,399,413,436,395,5057832,2088007761,00,0.00,N,5,-57,
|
|
20240909,456,418,510,408,13508439,6152004307,00,0.00,N,2,26,
|
|
20240902,430,416,628,407,60091417,30674494131,00,0.00,N,2,17,
|
|
20240826,413,445,473,397,14417952,6208127948,00,0.00,N,5,-43,
|
|
20240819,456,655,685,454,122163160,64573327937,00,0.00,N,5,-212,
|
|
20240812,668,1945,1989,668,51924226,45739187798,00,0.00,N,5,-1277,
|
|
20240805,1945,2300,2300,1605,2719967,4946440515,00,0.00,N,5,-345,
|
|
20240729,2290,2240,2575,2240,1018793,2502706490,00,0.00,N,2,30,
|
|
20240722,2260,2450,2550,1930,1743225,3969036266,00,0.00,N,5,-240,
|
|
20240715,2500,2135,2575,1936,1713454,3951950376,00,0.00,N,2,365,
|
|
20240708,2135,2395,2400,2030,872284,1920841180,00,0.00,N,5,-165,
|
|
20240701,2300,2430,2625,1978,1856118,4125777991,00,0.00,N,5,-135,
|
|
20240624,2435,2530,2890,2175,2758246,6987464235,00,0.00,N,5,-135,
|
|
20240617,2570,2440,2595,2305,1628547,4017261270,00,0.00,N,2,130,
|
|
20240610,2440,1720,2615,1704,4732739,11127586549,00,0.00,N,2,720,
|
|
20240603,1720,1710,1743,1686,35726,61085152,00,0.00,N,2,10,
|
|
20240527,1710,1671,1716,1645,30945,52054203,00,0.00,N,2,13,
|
|
20240520,1697,1800,1805,1674,108886,187781857,00,0.00,N,5,-103,
|
|
20240513,1800,1785,1802,1766,9269,16492536,00,0.00,N,2,9,
|
|
20240507,1791,1860,1860,1755,14480,26154020,00,0.00,N,5,-36,
|
|
20240429,1827,1800,1845,1770,8247,14780551,00,0.00,N,2,27,
|
|
20240422,1800,1781,1845,1761,11663,20915463,00,0.00,N,2,13,
|
|
20240415,1787,1840,1840,1747,18564,33117930,00,0.00,N,5,-11,
|
|
20240408,1798,1790,1842,1722,10957,19564865,00,0.00,N,5,-3,
|
|
20240401,1801,1867,1867,1776,23201,41564897,00,0.00,N,2,6,
|
|
20240325,1795,1770,1806,1751,26534,47226598,00,0.00,N,2,5,
|
|
20240318,1790,1787,1800,1753,48173,85629601,00,0.00,N,2,3,
|
|
20240311,1787,1813,1813,1760,18175,32472929,00,0.00,N,5,-28,
|
|
20240304,1815,1790,1866,1740,26702,47181728,00,0.00,N,2,25,
|
|
20240226,1790,1799,1841,1750,20001,35545522,00,0.00,N,5,-9,
|
|
20240219,1799,1853,1881,1743,58995,105079625,00,0.00,N,5,-54,
|
|
20240213,1853,1862,1885,1811,5879,10811622,00,0.00,N,5,-9,
|
|
20240205,1862,1791,1885,1763,13099,23834598,00,0.00,N,2,71,
|
|
20240129,1791,1776,1933,1750,32753,59385072,00,0.00,N,5,-2,
|
|
20240122,1793,1916,1920,1763,32074,58816812,00,0.00,N,5,-105,
|
|
20240115,1898,1892,1925,1855,12062,22850215,00,0.00,N,2,6,
|
|
20240108,1892,1831,1920,1825,15887,29675753,00,0.00,N,2,34,
|
|
20240102,1858,1900,1910,1823,24771,46123436,00,0.00,N,5,-61,
|
|
20231226,1919,1799,1948,1755,46326,86581186,00,0.00,N,2,120,
|
|
20231218,1799,1845,1850,1765,20988,37634051,00,0.00,N,5,-33,
|
|
20231211,1832,1799,1840,1760,9870,17738885,00,0.00,N,2,31,
|
|
20231204,1801,1814,1832,1785,10447,18799970,00,0.00,N,5,-13,
|
|
20231127,1814,1810,1849,1780,9587,17349282,00,0.00,N,2,4,
|
|
20231120,1810,1830,1878,1801,29049,52840449,00,0.00,N,5,-11,
|
|
20231113,1821,1844,1890,1810,22370,41301750,00,0.00,N,5,-23,
|
|
20231106,1844,1938,1956,1733,164451,300123597,00,0.00,N,5,-89,
|
|
20231030,1933,2010,2185,1916,144978,290491847,00,0.00,N,5,-67,
|
|
20231023,2000,2025,2045,1960,16076,31960477,00,0.00,N,5,-25,
|
|
20231016,2025,2050,2090,2000,13637,28039255,00,0.00,N,5,-25,
|
|
20231010,2050,1950,2050,1941,8992,17950644,00,0.00,N,2,60,
|
|
20231004,1990,1953,2005,1932,11623,22897560,00,0.00,N,5,-1,
|
|
20230925,1991,1999,2000,1962,49458,97748374,00,0.00,N,5,-8,
|
|
20230918,1999,2000,2000,1970,65756,131059833,00,0.00,N,5,-1,
|
|
20230911,2000,1989,2025,1950,19737,39353351,00,0.00,N,3,0,
|
|
20230904,2000,2030,2050,1948,30125,60034770,00,0.00,N,5,-50,
|
|
20230828,2050,2065,2075,1967,21735,43743861,00,0.00,N,5,-20,
|
|
20230821,2070,1995,2070,1900,38298,76102500,00,0.00,N,2,71,
|
|
20230814,1999,2030,2055,1960,33376,66382064,00,0.00,N,5,-66,
|
|
20230807,2065,2045,2095,2010,19771,40594815,00,0.00,N,2,15,
|
|
20230731,2050,2075,2100,2020,27123,55753610,00,0.00,N,5,-25,
|
|
20230724,2075,2085,2125,1990,69672,143644242,00,0.00,N,5,-25,
|
|
20230717,2100,2085,2110,2050,39520,82503775,00,0.00,N,3,0,
|
|
20230710,2100,2080,2135,2075,34213,71604300,00,0.00,N,3,0,
|
|
20230703,2100,2190,2195,2060,44211,92780035,00,0.00,N,3,0,
|
|
20230626,2100,2120,2120,2080,24604,51408855,00,0.00,N,5,-20,
|
|
20230619,2120,2110,2175,2080,7250,15303290,00,0.00,N,2,20,
|
|
20230612,2100,2170,2180,2080,33932,71290205,00,0.00,N,5,-30,
|
|
20230605,2130,2120,2145,2080,33486,70593765,00,0.00,N,2,5,
|
|
20230530,2125,2385,2400,2080,112375,242919375,00,0.00,N,5,-240,
|
|
20230522,2365,2310,2415,2250,20970,49517815,00,0.00,N,2,55,
|
|
20230515,2310,2100,2410,2095,90173,208390675,00,0.00,N,2,185,
|
|
20230508,2125,2150,2235,2100,18359,39321330,00,0.00,N,2,20,
|
|
20230502,2105,2140,2180,2060,50514,105786750,00,0.00,N,5,-35,
|
|
20230424,2140,2100,2380,2080,183162,397802445,00,0.00,N,2,20,
|
|
20230417,2120,2110,2265,2085,82752,177637580,00,0.00,N,2,10,
|
|
20230410,2110,2145,2185,2030,106148,222555235,00,0.00,N,5,-40,
|
|
20230403,2150,2100,2200,1999,88108,185227238,00,0.00,N,2,50,
|
|
20230327,2100,2135,2180,2040,46821,98368740,00,0.00,N,5,-25,
|
|
20230320,2125,2200,2260,2125,54841,119262120,00,0.00,N,5,-90,
|
|
20230313,2215,2135,2250,2115,48064,104876815,00,0.00,N,5,-20,
|
|
20230306,2235,2205,2270,2145,42923,94391265,00,0.00,N,2,20,
|
|
20230227,2215,2190,2260,2150,51891,115076800,00,0.00,N,3,0,
|
|
20230220,2215,2245,2245,2115,85608,186659900,00,0.00,N,5,-30,
|
|
20230213,2245,2385,2385,2215,108965,249108220,00,0.00,N,5,-125,
|
|
20230206,2370,2535,2535,2345,140953,344526795,00,0.00,N,5,-165,
|
|
20230130,2535,2440,2565,2395,120678,300486220,00,0.00,N,2,115,
|
|
20230125,2420,2520,2520,2370,128901,311703895,00,0.00,N,5,-90,
|
|
20230116,2510,2600,2600,2475,75091,189768330,00,0.00,N,5,-80,
|
|
20230109,2590,2690,2755,2580,108399,285855685,00,0.00,N,5,-100,
|
|
20230102,2690,2815,2920,2580,199461,543024825,00,0.00,N,5,-110,
|
|
20221226,2800,2655,2800,2635,609889,1690746530,00,0.00,N,2,100,
|
|
20221219,2700,2655,2770,2575,126672,341349280,00,0.00,N,2,20,
|
|
20221212,2680,2565,2695,2565,109775,289309420,00,0.00,N,2,120,
|
|
20221205,2560,2585,2640,2460,106596,270214300,00,0.00,N,5,-40,
|
|
20221128,2600,2590,2740,2550,315623,839956165,00,0.00,N,2,10,
|
|
20221121,2590,2685,2710,2490,258387,662505245,00,0.00,N,5,-90,
|
|
20221114,2680,2540,2735,2450,378317,976926680,00,0.00,N,2,170,
|
|
20221107,2510,2380,2705,2350,1752560,4556266255,00,0.00,N,2,110,
|
|
20221031,2400,2365,2460,2200,185862,437174500,00,0.00,N,2,45,
|
|
20221024,2355,2160,2450,2160,197121,455931340,00,0.00,N,2,200,
|
|
20221017,2155,2410,2495,2150,503351,1167444640,00,0.00,N,5,-275,
|
|
20221011,2430,2515,2700,2365,1585153,4125090595,00,0.00,N,5,-85,
|
|
20221004,2515,2360,2725,2265,2197867,5646850635,00,0.00,N,2,120,
|
|
20220926,2395,2205,2680,1910,6154196,14424537000,00,0.00,N,2,165,
|
|
20220919,2230,2365,2460,2195,514549,1196859125,00,0.00,N,5,-30,
|
|
20220913,2260,2310,2370,2175,361213,823557175,00,0.00,N,5,-40,
|
|
20220905,2300,2215,2525,2090,5192746,11985900220,00,0.00,N,2,265,
|
|
20220829,2035,1835,2060,1815,251097,492526300,00,0.00,N,2,115,
|
|
20220822,1920,1870,2010,1755,393958,752524490,00,0.00,N,2,60,
|
|
20220816,1860,1890,1955,1820,120745,228030150,00,0.00,N,5,-45,
|
|
20220808,1905,1900,1945,1890,46022,87903070,00,0.00,N,2,5,
|
|
20220801,1900,1900,1940,1895,72666,138649690,00,0.00,N,5,-10,
|
|
20220725,1910,1890,1930,1860,89132,168913245,00,0.00,N,2,20,
|
|
20220718,1890,1790,1925,1790,63332,118011180,00,0.00,N,2,105,
|
|
20220711,1785,1795,1840,1770,75802,135992690,00,0.00,N,5,-10,
|
|
20220704,1795,1785,1850,1705,198009,356563965,00,0.00,N,5,-5,
|
|
20220627,1800,1765,1870,1760,95577,172782790,00,0.00,N,2,35,
|
|
20220620,1765,1875,1875,1540,389688,662486040,00,0.00,N,5,-85,
|
|
20220613,1850,2090,2110,1715,448149,844913560,00,0.00,N,5,-290,
|
|
20220607,2140,2100,2195,2070,162591,347661855,00,0.00,N,2,55,
|
|
20220530,2085,2140,2170,2085,331370,701262955,00,0.00,N,5,-55,
|
|
20220523,2140,2225,2250,2060,253637,543228280,00,0.00,N,5,-85,
|
|
20220516,2225,2230,2295,2185,194427,434167475,00,0.00,N,2,15,
|
|
20220509,2210,2330,2335,2125,374194,832105455,00,0.00,N,5,-120,
|
|
20220502,2330,2370,2420,2320,154506,365626090,00,0.00,N,5,-20,
|
|
20220425,2350,2430,2455,2280,278715,653448260,00,0.00,N,5,-120,
|
|
20220418,2470,2420,2540,2370,467620,1144985680,00,0.00,N,2,60,
|
|
20220411,2410,2520,2535,2345,310675,751965700,00,0.00,N,5,-95,
|
|
20220404,2505,2530,2605,2410,870355,2207566445,00,0.00,N,5,-50,
|
|
20220328,2555,2470,2585,2430,1091386,2733837685,00,0.00,N,2,85,
|
|
20220321,2470,2575,2600,2405,2714491,6777199175,00,0.00,N,5,-105,
|
|
20220314,2575,2145,2830,2110,13728650,36698962260,00,0.00,N,2,430,
|
|
20220307,2145,2160,2170,2030,79001,165037245,00,0.00,N,5,-20,
|
|
20220228,2165,2175,2225,2140,85325,185699470,00,0.00,N,2,15,
|
|
20220221,2150,2180,2275,2055,151103,328160510,00,0.00,N,5,-30,
|
|
20220214,2180,2250,2370,1965,605084,1289655615,00,0.00,N,5,-40,
|
|
20220207,2220,2140,2775,2105,2181118,5299419470,00,0.00,N,2,90,
|
|
20220203,2130,2090,2140,2035,48790,101896625,00,0.00,N,2,150,
|
|
20220124,1980,2245,2290,1885,249411,507038810,00,0.00,N,5,-320,
|
|
20220117,2300,2330,2355,2250,107015,247415840,00,0.00,N,5,-55,
|
|
20220110,2355,2460,2465,2325,172850,410965030,00,0.00,N,5,-110,
|
|
20220103,2465,2545,2560,2455,141654,351624765,00,0.00,N,5,-80,
|
|
20211227,2545,2490,2590,2490,90633,230237755,00,0.00,N,2,55,
|
|
20211220,2490,2480,2535,2435,127063,315661030,00,0.00,N,5,-30,
|
|
20211213,2520,2635,2650,2500,179076,456807505,00,0.00,N,5,-130,
|
|
20211206,2650,2620,2730,2585,114713,303065520,00,0.00,N,2,30,
|
|
20211129,2620,2720,2745,2480,275167,717529645,00,0.00,N,5,-145,
|
|
20211122,2765,2760,2840,2715,335207,930926910,00,0.00,N,5,-15,
|
|
20211115,2780,3290,3415,2690,1975780,5734330320,00,0.00,N,5,-520,
|
|
20211108,3300,3310,3355,3200,146328,479150600,00,0.00,N,5,-45,
|
|
20211101,3345,3270,3485,3200,280692,939620695,00,0.00,N,2,90,
|
|
20211025,3255,3295,3385,3230,145222,480595770,00,0.00,N,5,-45,
|
|
20211018,3300,3390,3400,3245,150361,501036240,00,0.00,N,5,-70,
|
|
20211012,3370,3140,3370,3075,211042,682671365,00,0.00,N,2,220,
|
|
20211005,3150,3155,3265,3010,347141,1074288780,00,0.00,N,5,-95,
|
|
20210927,3245,3585,3630,3210,659931,2231615715,00,0.00,N,5,-330,
|
|
20210923,3575,3650,3665,3575,219415,792275275,00,0.00,N,5,-115,
|
|
20210913,3690,4160,4375,3600,2272260,8975144100,00,0.00,N,5,-300,
|
|
20210906,3990,3680,4540,3650,6394126,26633032190,00,0.00,N,2,330,
|
|
20210830,3660,3570,3875,3565,1112157,4140798460,00,0.00,N,2,90,
|
|
20210823,3570,3425,3675,3345,490056,1742027490,00,0.00,N,2,170,
|
|
20210817,3400,3570,3810,3375,1505027,5500766245,00,0.00,N,5,-200,
|
|
20210809,3600,3435,3680,3360,402113,1407750900,00,0.00,N,2,165,
|
|
20210802,3435,3355,3480,3330,213307,728919265,00,0.00,N,2,50,
|
|
20210726,3385,3350,3420,3285,219047,731853555,00,0.00,N,2,35,
|
|
20210719,3350,3420,3420,3290,229052,764099510,00,0.00,N,5,-70,
|
|
20210712,3420,3470,3505,3385,250571,861163305,00,0.00,N,5,-35,
|