189 lines
10 KiB
CSV
189 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20250131,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20250120,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20250113,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20250106,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241230,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241223,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241216,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241209,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241202,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241125,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241118,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241111,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241104,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241028,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241021,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241014,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20241007,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240930,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240923,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240919,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240909,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240902,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240826,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240819,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240812,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240805,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240729,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240722,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240715,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240708,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240701,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240624,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240617,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240610,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240603,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240527,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240520,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240513,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240507,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240429,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240422,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240415,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240408,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240401,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240325,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240318,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240311,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240304,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240226,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240219,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240213,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240205,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240129,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240122,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240115,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240108,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20240102,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231226,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231218,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231211,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231204,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231127,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231120,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231113,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231106,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231030,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231023,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231016,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231010,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20231004,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230925,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230918,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230911,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230904,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230828,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230821,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230814,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230807,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230731,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230724,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230717,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230710,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230703,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230626,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230619,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230612,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230605,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230530,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230522,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230515,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230508,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230502,732,732,732,732,0,0,00,0.00,N,3,0,
|
|
20230424,732,785,791,726,4221553,3189757040,00,0.00,N,5,-52,
|
|
20230417,784,797,839,784,13102550,10632970838,00,0.00,N,5,-1,
|
|
20230410,785,739,930,724,60345489,50568675820,00,0.00,N,2,53,
|
|
20230403,732,1079,1109,673,107650019,83163882821,00,0.00,N,5,-333,
|
|
20230327,1065,1049,1084,1010,9398077,9843589050,00,0.00,N,2,16,
|
|
20230320,1049,1142,1156,1048,6718416,7376500710,00,0.00,N,5,-98,
|
|
20230313,1147,1126,1175,1002,14391968,15851895668,00,0.00,N,2,2,
|
|
20230306,1145,1116,1214,1100,14705414,17201323948,00,0.00,N,2,29,
|
|
20230227,1116,1147,1151,1111,4361301,4890336679,00,0.00,N,5,-38,
|
|
20230220,1154,1149,1202,1145,6466143,7579104672,00,0.00,N,5,-2,
|
|
20230213,1156,1185,1198,1136,5874388,6845537287,00,0.00,N,5,-30,
|
|
20230206,1186,1267,1270,1186,8423514,10327875425,00,0.00,N,5,-82,
|
|
20230130,1268,1261,1278,1225,8923146,11162553966,00,0.00,N,2,8,
|
|
20230125,1260,1260,1279,1246,5107352,6430539107,00,0.00,N,2,5,
|
|
20230116,1255,1320,1360,1235,19281301,24916332870,00,0.00,N,5,-35,
|
|
20230109,1290,1165,1340,1160,35229131,44508168570,00,0.00,N,2,135,
|
|
20230102,1155,1180,1190,1095,8797899,10006589270,00,0.00,N,5,-20,
|
|
20221226,1175,1260,1265,1170,7874411,9596415830,00,0.00,N,5,-75,
|
|
20221219,1250,1390,1395,1240,14223207,18593457840,00,0.00,N,5,-135,
|
|
20221212,1385,1360,1470,1305,38337282,53759500040,00,0.00,N,2,15,
|
|
20221205,1370,1285,1405,1230,30438238,40450652685,00,0.00,N,2,85,
|
|
20221128,1285,1335,1340,1275,7683801,9985386105,00,0.00,N,5,-50,
|
|
20221121,1335,1395,1395,1320,12506224,16811093125,00,0.00,N,5,-55,
|
|
20221114,1390,1440,1490,1385,22348552,32090207175,00,0.00,N,5,-45,
|
|
20221107,1435,1410,1490,1385,27418659,39037511360,00,0.00,N,2,40,
|
|
20221031,1395,1405,1615,1365,76352423,113870314010,00,0.00,N,5,-40,
|
|
20221024,1435,1350,1550,1345,90211089,131517914295,00,0.00,N,2,115,
|
|
20221017,1320,1250,1490,1235,59848328,82840048080,00,0.00,N,2,40,
|
|
20221011,1280,1360,1365,1200,17432071,22372427355,00,0.00,N,5,-120,
|
|
20221004,1400,1495,1515,1385,20629904,29742351120,00,0.00,N,5,-35,
|
|
20220926,1435,1545,1570,1375,31532256,46091306585,00,0.00,N,5,-145,
|
|
20220919,1580,1700,1735,1575,23308088,38807368710,00,0.00,N,5,-130,
|
|
20220913,1710,1810,1850,1690,23386296,41518167655,00,0.00,N,5,-80,
|
|
20220905,1790,1920,2055,1785,50186054,97444057025,00,0.00,N,5,-120,
|
|
20220829,1910,2010,2275,1885,87543975,185721086005,00,0.00,N,5,-200,
|
|
20220822,2110,1870,2310,1840,219194962,465181094865,00,0.00,N,2,230,
|
|
20220816,1880,1635,2090,1610,249611182,476591553475,00,0.00,N,2,295,
|
|
20220808,1585,1595,1670,1530,66835889,106253186205,00,0.00,N,5,-10,
|
|
20220801,1595,2250,2340,1555,46453810,78675104135,00,0.00,N,5,-650,
|
|
20220725,2245,2850,2860,2225,8966003,23115149770,00,0.00,N,5,-605,
|
|
20220718,2850,4685,5300,2725,46895229,170178316815,00,0.00,N,5,-755,
|
|
20220711,3605,2568,3605,2032,86131116,195996609375,00,0.00,N,2,1164,
|
|
20220704,2441,2177,2543,1981,220725903,518259489100,00,0.00,N,2,213,
|
|
20220627,2228,1786,2288,1777,148029514,308034745000,00,0.00,N,2,459,
|
|
20220620,1769,2135,2364,1718,91017457,182259067450,00,0.00,N,5,-468,
|
|
20220613,2237,1520,2347,1396,110420714,243891879560,00,0.00,N,2,710,
|
|
20220607,1527,1599,1599,1497,3273614,5061801910,00,0.00,N,5,-70,
|
|
20220530,1597,1653,1663,1568,4473789,7222098090,00,0.00,N,5,-53,
|
|
20220523,1650,1617,1871,1565,19864213,33428363610,00,0.00,N,2,36,
|
|
20220516,1614,1512,1633,1480,9755881,15302551220,00,0.00,N,2,82,
|
|
20220509,1532,1592,1634,1519,12911707,20386912420,00,0.00,N,5,-60,
|
|
20220502,1592,1459,1607,1454,9025159,14015173100,00,0.00,N,2,114,
|
|
20220425,1478,1439,1498,1391,4372971,6311445070,00,0.00,N,2,39,
|
|
20220418,1439,1410,1532,1410,7170327,10582412410,00,0.00,N,2,17,
|
|
20220411,1422,1408,1451,1360,2440870,3435408810,00,0.00,N,2,22,
|
|
20220404,1400,1434,1493,1394,10742422,15523109270,00,0.00,N,5,-27,
|
|
20220328,1427,1488,1522,1423,8022475,11780464860,00,0.00,N,5,-64,
|
|
20220321,1491,1463,1634,1457,24857514,38140800360,00,0.00,N,2,28,
|
|
20220314,1463,1505,1577,1430,3846987,5742933440,00,0.00,N,5,-54,
|
|
20220307,1517,1360,1527,1337,7114531,10243499050,00,0.00,N,2,153,
|
|
20220228,1364,1391,1432,1355,2083086,2905348840,00,0.00,N,2,22,
|
|
20220221,1342,1393,1403,1333,1426082,1947406290,00,0.00,N,5,-52,
|
|
20220214,1394,1423,1429,1371,1039855,1448884650,00,0.00,N,5,-29,
|
|
20220207,1423,1446,1457,1405,897625,1284688090,00,0.00,N,5,-6,
|
|
20220203,1429,1429,1439,1398,516700,735434290,00,0.00,N,2,23,
|
|
20220124,1406,1463,1463,1350,1847064,2565926230,00,0.00,N,5,-41,
|
|
20220117,1447,1463,1471,1352,2096336,2967951990,00,0.00,N,3,0,
|
|
20220110,1447,1444,1607,1430,13267410,20141060900,00,0.00,N,2,17,
|
|
20220103,1430,1434,1461,1394,1962370,2790953790,00,0.00,N,2,8,
|
|
20211227,1422,1411,1432,1383,1819771,2563685720,00,0.00,N,2,11,
|
|
20211220,1411,1471,1471,1393,1678987,2383911960,00,0.00,N,5,-62,
|
|
20211213,1473,1515,1563,1463,2013470,3007434610,00,0.00,N,5,-27,
|
|
20211206,1500,1466,1566,1447,3519723,5371004680,00,0.00,N,2,32,
|
|
20211129,1468,1374,1469,1352,2708417,3788064250,00,0.00,N,2,2,
|
|
20211122,1466,1588,1588,1452,2016351,3057915770,00,0.00,N,5,-122,
|
|
20211115,1588,1473,1616,1459,5220121,8050735950,00,0.00,N,2,102,
|
|
20211108,1486,1525,1645,1446,4992787,7808908200,00,0.00,N,5,-46,
|
|
20211101,1532,1505,1614,1497,5097573,7953939780,00,0.00,N,2,27,
|
|
20211025,1505,1539,1582,1463,5683167,8774539740,00,0.00,N,5,-10,
|
|
20211018,1515,1463,1536,1422,4154764,6183164780,00,0.00,N,2,66,
|
|
20211012,1449,1282,1514,1262,4368492,6155137130,00,0.00,N,2,167,
|
|
20211005,1282,1320,1374,1263,1513440,1974216090,00,0.00,N,5,-38,
|
|
20210927,1320,1372,1423,1320,1519846,2060928720,00,0.00,N,5,-59,
|
|
20210923,1379,1394,1456,1376,662686,927782360,00,0.00,N,5,-21,
|
|
20210913,1400,1411,1497,1386,1744071,2501191110,00,0.00,N,5,-13,
|
|
20210906,1413,1461,1483,1410,1615144,2335449780,00,0.00,N,5,-51,
|
|
20210830,1464,1471,1491,1442,1794936,2628224620,00,0.00,N,5,-17,
|
|
20210823,1481,1398,1510,1398,1846857,2697329110,00,0.00,N,2,83,
|
|
20210817,1398,1442,1558,1350,6024745,8658210920,00,0.00,N,5,-59,
|
|
20210809,1457,1544,1544,1396,3146538,4730919380,00,0.00,N,5,-75,
|
|
20210802,1532,1548,1556,1510,3369412,5156272160,00,0.00,N,5,-16,
|
|
20210726,1548,1587,1599,1537,5173349,8077897320,00,0.00,N,5,-37,
|
|
20210719,1585,1677,1718,1583,10558333,17350145850,00,0.00,N,5,-83,
|
|
20210712,1668,1611,1679,1565,6685755,10991444910,00,0.00,N,2,63,
|