192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250217,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250210,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250203,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250131,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250120,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250113,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20250106,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241230,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241223,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241216,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241209,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241202,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241125,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241118,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241111,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241104,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241028,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241021,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241014,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20241007,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240930,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240923,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240919,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240909,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240902,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240826,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240819,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240812,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240805,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240729,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240722,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240715,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240708,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240701,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240624,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240617,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240610,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240603,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240527,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240520,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240513,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240507,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240429,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240422,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240415,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240408,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240401,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240325,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240318,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240311,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240304,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240226,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240219,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240213,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240205,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240129,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240122,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240115,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240108,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20240102,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20231226,613,613,613,613,0,0,00,0.00,N,3,0,
|
|
20231218,613,490,613,458,50919285,28677886829,00,0.00,N,2,125,
|
|
20231211,488,562,650,475,28261418,15292513877,00,0.00,N,5,-72,
|
|
20231204,560,640,767,557,31978141,21718055886,00,0.00,N,5,-84,
|
|
20231127,644,856,856,638,10212805,7311685034,00,0.00,N,5,-188,
|
|
20231120,832,812,1033,780,28198944,26130831869,00,0.00,N,2,24,
|
|
20231113,808,992,998,800,6774935,6129568525,00,0.00,N,5,-199,
|
|
20231106,1007,1260,1329,915,49055805,57387234010,00,0.00,N,5,-187,
|
|
20231030,1194,1079,1716,972,80014637,108824137706,00,0.00,N,2,364,
|
|
20231023,830,888,888,639,8962054,6757228323,00,0.00,N,5,-58,
|
|
20231016,888,888,888,888,0,0,00,0.00,N,3,0,
|
|
20231010,888,888,888,888,0,0,00,0.00,N,3,0,
|
|
20231004,888,823,1116,782,8967345,8992714695,00,0.00,N,2,20,
|
|
20230925,868,799,875,521,13112233,10339095119,00,0.00,N,2,15,
|
|
20230918,853,1008,1015,780,923512,826763326,00,0.00,N,5,-162,
|
|
20230911,1015,1069,1135,989,684170,701503905,00,0.00,N,5,-54,
|
|
20230904,1069,1141,1169,1030,733456,802625858,00,0.00,N,5,-41,
|
|
20230828,1110,1139,1169,1096,410265,460469910,00,0.00,N,5,-45,
|
|
20230821,1155,1050,1200,1049,923904,1041338282,00,0.00,N,2,72,
|
|
20230814,1083,1752,1752,1014,2952834,3609013584,00,0.00,N,5,-669,
|
|
20230807,1752,1838,1838,1700,409746,715864566,00,0.00,N,5,-92,
|
|
20230731,1844,1792,1990,1757,1007036,1880345316,00,0.00,N,2,61,
|
|
20230724,1783,1776,1942,1503,1604048,2785639769,00,0.00,N,2,3,
|
|
20230717,1780,1929,1929,1747,549820,1001030923,00,0.00,N,5,-147,
|
|
20230710,1927,1963,1989,1915,332304,643748373,00,0.00,N,5,-32,
|
|
20230703,1959,2040,2105,1944,603874,1214830715,00,0.00,N,5,-81,
|
|
20230626,2040,2200,2310,1955,781280,1668093763,00,0.00,N,5,-160,
|
|
20230619,2200,2225,2465,2115,2243302,5145496445,00,0.00,N,2,20,
|
|
20230612,2180,2200,2250,2100,703004,1521248055,00,0.00,N,5,-20,
|
|
20230605,2200,2155,2250,2145,638229,1409002945,00,0.00,N,2,45,
|
|
20230530,2155,2150,2275,2095,865238,1885007885,00,0.00,N,2,30,
|
|
20230522,2125,2330,2470,2080,1972557,4477928095,00,0.00,N,5,-205,
|
|
20230515,2330,2145,2435,2135,3084975,7150604315,00,0.00,N,2,180,
|
|
20230508,2150,2000,2275,1985,1547597,3359746433,00,0.00,N,2,150,
|
|
20230502,2000,1926,2030,1918,226848,450203660,00,0.00,N,2,74,
|
|
20230424,1926,2015,2055,1920,509904,1012474816,00,0.00,N,5,-84,
|
|
20230417,2010,2075,2095,1990,691013,1406623254,00,0.00,N,5,-65,
|
|
20230410,2075,2030,2155,1930,846413,1725207915,00,0.00,N,2,45,
|
|
20230403,2030,2100,2220,2020,899953,1882256565,00,0.00,N,5,-90,
|
|
20230327,2120,2155,2230,2060,994887,2135346870,00,0.00,N,5,-10,
|
|
20230320,2130,2020,2295,1901,1978825,4125799029,00,0.00,N,2,120,
|
|
20230313,2010,2125,2160,1930,675551,1361868971,00,0.00,N,5,-125,
|
|
20230306,2135,2265,2265,2110,787540,1712797490,00,0.00,N,5,-130,
|
|
20230227,2265,2155,2340,2150,493607,1110816615,00,0.00,N,2,50,
|
|
20230220,2215,2490,2540,2180,1559625,3661883175,00,0.00,N,5,-275,
|
|
20230213,2490,2740,2875,2420,1576658,4178285105,00,0.00,N,5,-220,
|
|
20230206,2710,2905,3180,2660,6040604,17567406600,00,0.00,N,5,-190,
|
|
20230130,2900,2510,2900,2390,4643223,12273850025,00,0.00,N,2,385,
|
|
20230125,2515,2460,2615,2460,1766170,4453888040,00,0.00,N,2,15,
|
|
20230116,2500,2285,2500,2225,2183775,5203206260,00,0.00,N,2,220,
|
|
20230109,2280,2175,2350,2120,2635095,5956764680,00,0.00,N,2,155,
|
|
20230102,2125,2410,2490,2070,2072889,4701443910,00,0.00,N,5,-220,
|
|
20221226,2345,2290,2675,2130,9247160,23021191305,00,0.00,N,2,55,
|
|
20221219,2290,2635,2880,2200,4712281,12073877810,00,0.00,N,5,-405,
|
|
20221212,2695,2205,2780,2120,21683965,54228367740,00,0.00,N,2,425,
|
|
20221205,2270,1780,2940,1745,24213411,62736017545,00,0.00,N,2,490,
|
|
20221128,1780,1810,1810,1705,133919,235930085,00,0.00,N,5,-10,
|
|
20221121,1790,1790,1830,1735,113960,202328480,00,0.00,N,3,0,
|
|
20221114,1790,1690,1815,1660,250922,442065995,00,0.00,N,2,95,
|
|
20221107,1695,1635,1800,1590,521114,879607615,00,0.00,N,2,95,
|
|
20221031,1600,1635,1645,1525,119111,189006540,00,0.00,N,2,10,
|
|
20221024,1590,1575,1660,1550,141258,225842285,00,0.00,N,2,15,
|
|
20221017,1575,1515,1635,1500,131218,207035865,00,0.00,N,2,20,
|
|
20221011,1555,1710,1710,1500,272528,427502495,00,0.00,N,5,-160,
|
|
20221004,1715,1680,1790,1670,318297,544948670,00,0.00,N,2,35,
|
|
20220926,1680,1780,1830,1600,547512,933292925,00,0.00,N,5,-110,
|
|
20220919,1790,2010,2030,1775,311132,588584985,00,0.00,N,5,-215,
|
|
20220913,2005,2170,2170,2000,364059,755084530,00,0.00,N,5,-125,
|
|
20220905,2130,2300,2410,2050,364682,798988950,00,0.00,N,5,-185,
|
|
20220829,2315,2425,2475,2305,318164,762014705,00,0.00,N,5,-200,
|
|
20220822,2515,2475,2530,2415,290646,716156540,00,0.00,N,3,0,
|
|
20220816,2515,2590,2600,2485,273152,689529560,00,0.00,N,5,-75,
|
|
20220808,2590,2585,2690,2500,349648,893879745,00,0.00,N,5,-20,
|
|
20220801,2610,2580,2625,2425,349224,892364565,00,0.00,N,2,30,
|
|
20220725,2580,2660,2695,2530,288573,754866035,00,0.00,N,5,-60,
|
|
20220718,2640,2505,2685,2465,425046,1092178190,00,0.00,N,2,145,
|
|
20220711,2495,2795,2795,2410,546587,1406400055,00,0.00,N,5,-295,
|
|
20220704,2790,3015,3095,2730,641889,1841573570,00,0.00,N,5,-170,
|
|
20220627,2960,2960,3150,2910,661547,2027885620,00,0.00,N,2,85,
|
|
20220620,2875,3360,3490,2755,1135705,3480490595,00,0.00,N,5,-425,
|
|
20220613,3300,3575,3605,3100,738020,2460313260,00,0.00,N,5,-360,
|
|
20220607,3660,3855,3860,3620,565512,2114157720,00,0.00,N,5,-190,
|
|
20220530,3850,3995,4035,3850,968628,3833949025,00,0.00,N,5,-150,
|
|
20220523,4000,3355,4000,3275,4077322,15508417085,00,0.00,N,2,685,
|
|
20220516,3315,3550,3625,3190,763318,2560044625,00,0.00,N,5,-235,
|
|
20220509,3550,3990,4005,3330,791201,2881902465,00,0.00,N,5,-460,
|
|
20220502,4010,4080,4180,3910,434467,1767107270,00,0.00,N,5,-85,
|
|
20220425,4095,4330,4355,4065,738808,3084423715,00,0.00,N,5,-305,
|
|
20220418,4400,4420,4495,4300,516725,2275746290,00,0.00,N,3,0,
|
|
20220411,4400,4365,4500,4250,582892,2537151500,00,0.00,N,2,100,
|
|
20220404,4300,4250,4680,4200,1354162,6029179410,00,0.00,N,2,60,
|
|
20220328,4240,4030,4265,4010,500974,2079531990,00,0.00,N,2,210,
|
|
20220321,4030,4185,4185,3970,412379,1664667730,00,0.00,N,5,-120,
|
|
20220314,4150,4360,4360,3890,592892,2441589135,00,0.00,N,5,-215,
|
|
20220307,4365,4180,4370,4030,490130,2075256710,00,0.00,N,2,185,
|
|
20220228,4180,4125,4215,4055,417474,1731187100,00,0.00,N,2,95,
|
|
20220221,4085,3975,4100,3875,616778,2474115970,00,0.00,N,2,110,
|
|
20220214,3975,3800,4015,3650,466451,1797369635,00,0.00,N,2,125,
|
|
20220207,3850,3810,4150,3750,491250,1940161670,00,0.00,N,2,40,
|
|
20220203,3810,3650,3825,3630,102526,383547270,00,0.00,N,2,160,
|
|
20220124,3650,3870,3900,3450,347084,1265483225,00,0.00,N,5,-250,
|
|
20220117,3900,3935,4060,3790,308863,1202128550,00,0.00,N,5,-40,
|
|
20220110,3940,3990,4150,3895,449003,1802745400,00,0.00,N,5,-20,
|
|
20220103,3960,3865,3975,3755,273262,1065522030,00,0.00,N,2,130,
|
|
20211227,3830,3770,3860,3700,152951,578639320,00,0.00,N,2,60,
|
|
20211220,3770,3710,3790,3635,119161,441757140,00,0.00,N,2,30,
|
|
20211213,3740,3800,3835,3690,137945,519397730,00,0.00,N,5,-35,
|
|
20211206,3775,3625,3820,3600,212464,786126695,00,0.00,N,2,100,
|
|
20211129,3675,3640,3800,3355,441482,1591221145,00,0.00,N,5,-85,
|
|
20211122,3760,4000,4565,3755,2194615,9160478840,00,0.00,N,5,-55,
|
|
20211115,3815,3825,3910,3650,267593,1005181675,00,0.00,N,5,-10,
|
|
20211108,3825,3660,3930,3615,308712,1147264000,00,0.00,N,2,155,
|
|
20211101,3670,3915,3915,3620,453265,1685122200,00,0.00,N,5,-250,
|
|
20211025,3920,3890,4080,3820,230281,913455060,00,0.00,N,2,30,
|
|
20211018,3890,3910,4060,3800,283203,1116932550,00,0.00,N,5,-20,
|
|
20211012,3910,3665,3945,3520,235505,880203970,00,0.00,N,2,245,
|
|
20211005,3665,3720,3720,3335,313870,1109358905,00,0.00,N,5,-60,
|
|
20210927,3725,3860,3875,3600,442395,1658265960,00,0.00,N,5,-145,
|
|
20210923,3870,4000,4000,3840,115558,448666045,00,0.00,N,5,-130,
|
|
20210913,4000,4070,4095,3825,493320,1934680690,00,0.00,N,5,-50,
|
|
20210906,4050,4155,4195,3980,261989,1068842655,00,0.00,N,5,-105,
|
|
20210830,4155,4155,4365,4100,463119,1953278065,00,0.00,N,2,30,
|
|
20210823,4125,3950,4350,3850,523847,2174462100,00,0.00,N,2,175,
|
|
20210817,3950,4410,4410,3900,652024,2699567810,00,0.00,N,5,-460,
|
|
20210809,4410,4905,4905,4215,1090158,4910944965,00,0.00,N,5,-450,
|
|
20210802,4860,4860,5050,4615,1021182,4900229685,00,0.00,N,5,-65,
|
|
20210726,4925,5010,5240,4905,1066670,5375065965,00,0.00,N,5,-85,
|
|
20210719,5010,5940,5990,4905,6197109,34252170545,00,0.00,N,5,-600,
|
|
20210712,5610,4750,5730,4670,4449376,23642700265,00,0.00,N,2,910,
|