189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20250131,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20250120,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20250113,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20250106,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241230,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241223,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241216,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241209,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241202,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241125,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241118,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241111,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241104,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241028,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241021,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241014,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20241007,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240930,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240923,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240919,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240909,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240902,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240826,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240819,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240812,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240805,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240729,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240722,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240715,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240708,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240701,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240624,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240617,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240610,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240603,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240527,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240520,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240513,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240507,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240429,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240422,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240415,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
|
|
20240408,4650,5550,5910,4410,2064230,10243278261,00,0.00,N,5,-1650,
|
|
20240401,6300,9000,9750,6300,1431846,10350523547,00,0.00,N,5,-2700,
|
|
20240325,9000,9090,11730,8910,1597280,16265696610,00,0.00,N,5,-90,
|
|
20240318,9090,9240,9420,8790,175931,1591885363,00,0.00,N,5,-150,
|
|
20240311,9240,9780,11220,8820,636735,6368687177,00,0.00,N,5,-630,
|
|
20240304,9870,9750,10740,8880,282720,2809079013,00,0.00,N,2,390,
|
|
20240226,9480,10560,11190,9420,413887,4267900414,00,0.00,N,5,-960,
|
|
20240219,10440,10230,13290,9960,1899621,22427541853,00,0.00,N,2,60,
|
|
20240213,10380,11700,12450,9750,324012,3548535463,00,0.00,N,5,-1320,
|
|
20240205,11700,9210,12240,8640,888223,9366701657,00,0.00,N,2,2490,
|
|
20240129,9210,10200,10500,8850,123517,1185778864,00,0.00,N,5,-990,
|
|
20240122,10200,10800,11520,10080,131489,1389105120,00,0.00,N,5,-480,
|
|
20240115,10680,11850,12450,10110,193314,2170272556,00,0.00,N,5,-1170,
|
|
20240108,11850,11040,12210,10830,161838,1905107879,00,0.00,N,2,720,
|
|
20240102,11130,10560,11730,10380,200937,2253903772,00,0.00,N,2,540,
|
|
20231226,10590,10230,11130,9480,237577,2404561137,00,0.00,N,2,330,
|
|
20231218,10260,12030,12180,10110,281753,3103856263,00,0.00,N,5,-1800,
|
|
20231211,12060,12540,13770,11880,256819,3256884068,00,0.00,N,5,-480,
|
|
20231204,12540,12990,13920,12330,197932,2522486682,00,0.00,N,5,-570,
|
|
20231127,13110,13560,14550,12600,194235,2599848796,00,0.00,N,5,-450,
|
|
20231120,13560,14310,14490,13500,103438,1437731984,00,0.00,N,5,-570,
|
|
20231113,14130,14940,15600,14100,164516,2418554131,00,0.00,N,5,-990,
|
|
20231106,15120,14490,15900,13920,322056,4752098057,00,0.00,N,2,630,
|
|
20231030,14490,15030,16200,14400,366933,5548015109,00,0.00,N,5,-720,
|
|
20231023,15210,15090,16200,14460,166947,2539986016,00,0.00,N,2,60,
|
|
20231016,15150,15480,17340,14100,363333,5691601792,00,0.00,N,5,-480,
|
|
20231010,15630,14850,18870,13500,1098665,19333001121,00,0.00,N,2,720,
|
|
20231004,14910,15840,16200,14700,65284,998027747,00,0.00,N,5,-990,
|
|
20230925,15900,16200,16800,15420,67838,1083547196,00,0.00,N,5,-750,
|
|
20230918,16650,19410,20490,15150,570140,10157214829,00,0.00,N,5,-2760,
|
|
20230911,19410,20790,21900,18900,546797,10925966994,00,0.00,N,5,-1890,
|
|
20230904,21300,20070,21930,17610,746650,15051249466,00,0.00,N,2,1500,
|
|
20230828,19800,20820,22890,19500,400063,8447674425,00,0.00,N,5,-1050,
|
|
20230821,20850,19650,21600,18720,240493,4820569324,00,0.00,N,2,1260,
|
|
20230814,19590,18450,21780,18450,527578,10837039305,00,0.00,N,2,840,
|
|
20230807,18750,13560,21600,13440,2035962,36931224252,00,0.00,N,2,4860,
|
|
20230731,13890,13500,14370,12210,261769,3495514904,00,0.00,N,2,390,
|
|
20230724,13500,13950,14160,12060,300970,3886587124,00,0.00,N,5,-450,
|
|
20230717,13950,12390,15390,12240,801329,11012013784,00,0.00,N,2,1680,
|
|
20230710,12270,12480,13320,12030,234275,2970396172,00,0.00,N,5,-270,
|
|
20230703,12540,13500,14280,12180,255228,3318400141,00,0.00,N,5,-840,
|
|
20230626,13380,16860,17040,12930,623419,8897088602,00,0.00,N,5,-3450,
|
|
20230619,16830,18510,19320,16800,173443,3152880837,00,0.00,N,5,-1290,
|
|
20230612,18120,18000,19890,16680,356415,6504177471,00,0.00,N,2,270,
|
|
20230605,17850,18540,18810,17550,101770,1844458876,00,0.00,N,5,-630,
|
|
20230530,18480,17760,20550,17370,195000,3611361131,00,0.00,N,2,1020,
|
|
20230522,17460,20280,20400,17370,171133,3217568605,00,0.00,N,5,-2820,
|
|
20230515,20280,20970,21510,19440,186447,3790237964,00,0.00,N,5,-690,
|
|
20230508,20970,20820,24270,20550,531758,11747867818,00,0.00,N,2,2280,
|
|
20230502,18690,19667,20669,18439,259777,5086827854,00,0.00,N,5,-1478,
|
|
20230424,20168,19717,23575,18890,1864760,39596821952,00,0.00,N,2,75,
|
|
20230417,20093,19191,30014,17537,3416531,79699011727,00,0.00,N,2,1303,
|
|
20230410,18790,17587,24903,17412,3350127,71101402193,00,0.00,N,2,5262,
|
|
20230403,13528,12977,18790,11975,2669632,43467761026,00,0.00,N,2,300,
|
|
20230327,13228,13328,14055,12125,322373,4214760204,00,0.00,N,5,-125,
|
|
20230320,13353,16760,16911,12777,410706,5815701884,00,0.00,N,5,-3232,
|
|
20230313,16585,17512,17662,15558,194904,3238730845,00,0.00,N,5,-1203,
|
|
20230306,17788,19541,20493,17662,193973,3666158235,00,0.00,N,5,-1753,
|
|
20230227,19541,20669,21997,19341,430401,8913880444,00,0.00,N,5,-1253,
|
|
20230220,20794,18539,22523,17537,2982995,62240721186,00,0.00,N,2,1904,
|
|
20230213,18890,27133,27358,18690,848342,18546289883,00,0.00,N,5,-8468,
|
|
20230206,27358,27308,29412,26857,494036,13927609855,00,0.00,N,2,25,
|
|
20230130,27333,28185,28335,26231,381059,10345342323,00,0.00,N,5,-902,
|
|
20230125,28235,30339,30440,27934,321085,9249439107,00,0.00,N,5,-1578,
|
|
20230116,29813,30690,31442,29438,555136,16770002625,00,0.00,N,5,-752,
|
|
20230109,30565,32569,33446,30064,1131540,35702842395,00,0.00,N,5,-3382,
|
|
20230102,33947,41964,48102,32444,1687556,66939932605,00,0.00,N,5,-8143,
|
|
20221226,42090,52487,54867,41213,387978,18779583030,00,0.00,N,5,-9395,
|
|
20221219,51485,64888,72279,45597,3490799,206878521180,00,0.00,N,5,-6388,
|
|
20221212,57873,35997,57873,32397,560733,20416017390,00,0.00,N,2,22127,
|
|
20221205,35746,34323,36416,33067,639378,22260695980,00,0.00,N,2,1088,
|
|
20221128,34658,38927,40350,34239,779242,29140035830,00,0.00,N,5,-4269,
|
|
20221121,38927,32816,48136,32439,3373017,141607487190,00,0.00,N,2,6278,
|
|
20221114,32649,30849,33486,30723,90016,2883595570,00,0.00,N,2,1884,
|
|
20221107,30765,28672,32021,27793,100727,3054183990,00,0.00,N,2,2093,
|
|
20221031,28672,29300,29509,27542,58651,1675925020,00,0.00,N,5,-628,
|
|
20221024,29300,30556,30639,28128,62054,1810368480,00,0.00,N,5,-753,
|
|
20221017,30053,30430,33193,29719,65239,2023356730,00,0.00,N,5,-1591,
|
|
20221011,31644,33277,34909,30765,80072,2576978750,00,0.00,N,5,-2260,
|
|
20221004,33904,30012,35286,29300,130607,4304475930,00,0.00,N,2,3892,
|
|
20220926,30012,33193,33570,28672,98025,3014063580,00,0.00,N,5,-3139,
|
|
20220919,33151,32858,34825,28965,196185,6301825890,00,0.00,N,2,335,
|
|
20220913,32816,32063,35160,31518,85239,2825948110,00,0.00,N,2,1005,
|
|
20220905,31811,30305,32230,29091,85726,2628129140,00,0.00,N,2,837,
|
|
20220829,30974,32021,33402,30974,51050,1647426660,00,0.00,N,5,-2637,
|
|
20220822,1120,1185,1185,1056,2644827,2999601760,00,0.00,N,5,-107,
|
|
20220816,1227,1243,1325,1216,4187483,5317066940,00,0.00,N,5,-21,
|
|
20220808,1248,1451,1451,1244,9206150,12200189470,00,0.00,N,5,-279,
|
|
20220801,1527,1506,1904,1395,30484160,49596704050,00,0.00,N,2,35,
|
|
20220725,1492,1142,1618,1142,27424106,38679207470,00,0.00,N,2,354,
|
|
20220718,1138,1089,1220,1063,2810753,3280381380,00,0.00,N,2,40,
|
|
20220711,1098,996,1160,990,3760702,4131773100,00,0.00,N,2,102,
|
|
20220704,996,940,1004,885,1310962,1249721550,00,0.00,N,2,67,
|
|
20220627,929,968,1025,909,1421996,1376776690,00,0.00,N,5,-21,
|
|
20220620,950,1151,1188,899,3485951,3525667470,00,0.00,N,5,-194,
|
|
20220613,1144,1293,1332,1123,3008851,3641208030,00,0.00,N,5,-199,
|
|
20220607,1343,1430,1437,1276,2196230,2987485750,00,0.00,N,5,-66,
|
|
20220530,1409,1444,1492,1389,1927406,2739254650,00,0.00,N,5,-42,
|
|
20220523,1451,1444,1506,1395,2558871,3682873450,00,0.00,N,5,-7,
|
|
20220516,1458,1730,1771,1395,6701732,10466852400,00,0.00,N,5,-258,
|
|
20220509,1716,1604,1723,1444,8609525,13752384800,00,0.00,N,2,105,
|
|
20220502,1611,1576,1695,1541,2721558,4426025850,00,0.00,N,2,21,
|
|
20220425,1590,1744,1758,1534,3261219,5349817100,00,0.00,N,5,-209,
|
|
20220418,1799,1681,1876,1646,6970708,12410741000,00,0.00,N,2,111,
|
|
20220411,1688,1799,1827,1632,5963829,10247417050,00,0.00,N,5,-104,
|
|
20220404,1792,1555,1988,1527,43203275,80490665300,00,0.00,N,2,258,
|
|
20220328,1534,1465,1590,1382,4979849,7421324760,00,0.00,N,2,69,
|
|
20220321,1465,1478,1534,1343,9601654,13895912390,00,0.00,N,5,-55,
|
|
20220314,1520,1430,1604,1402,4801610,7341992350,00,0.00,N,2,76,
|
|
20220307,1444,1430,1451,1300,2080589,2848814840,00,0.00,N,5,-14,
|
|
20220228,1458,1423,1527,1423,1277090,1884403450,00,0.00,N,2,21,
|
|
20220221,1437,1368,1604,1343,3367106,5006034330,00,0.00,N,2,35,
|
|
20220214,1402,1361,1478,1325,1459049,2033325600,00,0.00,N,5,-56,
|
|
20220207,1458,1541,1590,1444,2061207,3109692450,00,0.00,N,5,-97,
|
|
20220203,1555,1611,1632,1492,1507901,2335255050,00,0.00,N,2,7,
|
|
20220124,1548,1485,1576,1367,6946856,10409937820,00,0.00,N,2,70,
|
|
20220117,1478,1229,1499,1106,9899611,13116306960,00,0.00,N,2,249,
|
|
20220110,1229,1423,1430,1223,4841546,6298621410,00,0.00,N,5,-187,
|
|
20220103,1416,1513,1869,1402,20095243,33117159650,00,0.00,N,5,-97,
|
|
20211227,1513,1513,1513,1513,0,0,00,0.00,N,3,0,
|
|
20211220,1513,1513,1513,1513,0,0,00,0.00,N,3,0,
|
|
20211213,1513,1625,1625,1499,4956864,7635481305,00,0.00,N,5,-122,
|
|
20211206,1635,1628,1684,1594,6094418,9990559465,00,0.00,N,5,-21,
|
|
20211129,1656,1771,1859,1566,10526246,17682978310,00,0.00,N,5,-258,
|
|
20211122,1914,2302,2497,1876,30516653,66520773145,00,0.00,N,5,-185,
|
|
20211115,2099,2187,2214,2075,16130587,34394041435,00,0.00,N,5,-88,
|
|
20211108,2187,2302,2539,2141,39830550,93998218490,00,0.00,N,5,-111,
|
|
20211101,2298,2504,2539,2033,31767564,74403090505,00,0.00,N,5,-213,
|
|
20211025,2511,2661,2846,2375,117223665,307385204915,00,0.00,N,5,-234,
|
|
20211018,2745,2752,3432,2661,363027092,1116265485770,00,0.00,N,2,429,
|
|
20211012,2316,2602,2738,2019,58035478,135026180505,00,0.00,N,5,-282,
|
|
20211005,2598,2344,2657,2208,56139022,139185675180,00,0.00,N,2,331,
|
|
20210927,2267,2225,2483,2124,31388880,70947248250,00,0.00,N,2,140,
|
|
20210923,2127,1813,2302,1691,28292957,58455724645,00,0.00,N,2,352,
|
|
20210913,1775,1911,2058,1740,2022445,3817509625,00,0.00,N,5,-94,
|
|
20210906,1869,2267,2361,1803,11062760,23200581335,00,0.00,N,5,-384,
|
|
20210830,2253,2075,2396,2040,5107382,11295629955,00,0.00,N,2,223,
|
|
20210823,2030,2012,2302,1981,4020765,8576476575,00,0.00,N,2,18,
|
|
20210817,2012,2058,2246,1925,4383408,9204226055,00,0.00,N,5,-7,
|
|
20210809,2019,2096,2159,1960,695631,1440869095,00,0.00,N,5,-73,
|
|
20210802,2092,2037,2204,1932,1564607,3202622305,00,0.00,N,2,55,
|
|
20210726,2037,2340,2434,2037,4001956,9020202880,00,0.00,N,5,-202,
|
|
20210719,2239,2064,2302,1887,4198665,8803427950,00,0.00,N,2,164,
|
|
20210712,2075,2260,2277,2002,1314865,2797581690,00,0.00,N,5,-248,
|