189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20250131,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20250120,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20250113,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20250106,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241230,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241223,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241216,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241209,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241202,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241125,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241118,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241111,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241104,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241028,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241021,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241014,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20241007,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240930,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240923,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240919,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240909,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240902,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240826,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240819,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240812,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240805,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240729,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240722,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240715,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240708,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240701,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240624,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240617,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240610,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240603,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240527,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240520,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240513,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240507,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240429,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240422,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240415,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240408,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240401,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240325,229,229,229,229,0,0,00,0.00,N,3,0,
|
|
20240318,229,243,245,210,6507084,1487302861,00,0.00,N,5,-14,
|
|
20240311,243,240,271,233,13761470,3433749103,00,0.00,N,2,5,
|
|
20240304,238,264,295,230,22276564,5628805710,00,0.00,N,5,-25,
|
|
20240226,263,346,351,254,28775238,8273239885,00,0.00,N,5,-77,
|
|
20240219,340,317,500,313,77334733,31934678622,00,0.00,N,2,25,
|
|
20240213,315,377,412,302,14694831,4975846565,00,0.00,N,5,-62,
|
|
20240205,377,417,424,348,5439742,2086804112,00,0.00,N,5,-30,
|
|
20240129,407,463,463,396,5117667,2173649852,00,0.00,N,5,-51,
|
|
20240122,458,506,506,447,8124917,3820485867,00,0.00,N,5,-54,
|
|
20240115,512,568,645,481,41940198,23254321994,00,0.00,N,5,-52,
|
|
20240108,564,453,760,442,44471880,27030288431,00,0.00,N,2,113,
|
|
20240102,451,490,538,445,10366320,4996926476,00,0.00,N,5,-39,
|
|
20231226,490,590,595,461,11776735,5954014272,00,0.00,N,5,-95,
|
|
20231218,585,340,708,337,116496345,70089282092,00,0.00,N,2,245,
|
|
20231211,340,345,370,315,7606966,2573513854,00,0.00,N,5,-4,
|
|
20231204,344,346,433,331,42320024,16304407233,00,0.00,N,2,2,
|
|
20231127,342,492,540,326,34968242,13449114675,00,0.00,N,5,-150,
|
|
20231120,492,534,562,489,3086052,1606874004,00,0.00,N,5,-42,
|
|
20231113,534,606,606,515,5182558,2828434542,00,0.00,N,5,-72,
|
|
20231106,606,681,699,588,2961873,1895472562,00,0.00,N,5,-84,
|
|
20231030,690,715,750,584,7002575,4638104410,00,0.00,N,5,-29,
|
|
20231023,719,809,825,695,1975265,1508933975,00,0.00,N,5,-97,
|
|
20231016,816,785,873,750,3371399,2751123657,00,0.00,N,2,7,
|
|
20231010,809,799,825,758,1425753,1118577069,00,0.00,N,2,20,
|
|
20231004,789,798,819,760,1151525,912727591,00,0.00,N,5,-18,
|
|
20230925,807,891,982,790,5726331,4979252987,00,0.00,N,5,-88,
|
|
20230918,895,1001,1006,863,2062803,1904006101,00,0.00,N,5,-106,
|
|
20230911,1001,1100,1234,997,9223181,10192938379,00,0.00,N,5,-14,
|
|
20230904,1015,1011,1049,982,2674085,2729535623,00,0.00,N,2,4,
|
|
20230828,1011,1009,1073,995,1519149,1561665700,00,0.00,N,5,-8,
|
|
20230821,1019,1050,1153,986,4521229,4926894797,00,0.00,N,2,49,
|
|
20230814,970,1000,1030,964,1256137,1243961577,00,0.00,N,5,-30,
|
|
20230807,1000,1085,1085,980,1442258,1463001998,00,0.00,N,5,-92,
|
|
20230731,1092,1039,1140,995,1924231,2022338018,00,0.00,N,2,53,
|
|
20230724,1039,1301,1301,1000,5767816,6389946026,00,0.00,N,5,-200,
|
|
20230717,1239,1157,1249,1125,5073520,5967357097,00,0.00,N,2,82,
|
|
20230710,1157,1087,1160,1000,2664829,2859394571,00,0.00,N,2,52,
|
|
20230703,1105,1267,1269,1052,5853997,6681250172,00,0.00,N,5,-147,
|
|
20230626,1252,1180,1350,1159,5451391,6888433368,00,0.00,N,2,117,
|
|
20230619,1135,1363,1363,1079,8588278,10490636445,00,0.00,N,5,-204,
|
|
20230612,1339,1090,1378,1065,13569528,16805490643,00,0.00,N,2,259,
|
|
20230605,1080,1105,1126,1032,4875151,5265853799,00,0.00,N,5,-3,
|
|
20230530,1083,1105,1157,1063,4534680,5014157706,00,0.00,N,5,-7,
|
|
20230522,1090,913,1145,904,11515279,11918864037,00,0.00,N,2,165,
|
|
20230515,925,838,1034,812,19710189,18974784648,00,0.00,N,2,87,
|
|
20230508,838,830,892,788,2585453,2152415095,00,0.00,N,2,8,
|
|
20230502,830,810,892,795,1528871,1286899069,00,0.00,N,2,20,
|
|
20230424,810,940,958,790,5053687,4323087243,00,0.00,N,5,-131,
|
|
20230417,941,801,969,791,13556324,11970901045,00,0.00,N,2,140,
|
|
20230410,801,758,809,734,2621887,1997590668,00,0.00,N,2,43,
|
|
20230403,758,741,773,722,2560203,1914690468,00,0.00,N,2,1,
|
|
20230327,757,824,867,755,6099425,4839410353,00,0.00,N,5,-67,
|
|
20230320,824,758,850,741,4404169,3516152329,00,0.00,N,2,63,
|
|
20230313,761,780,829,750,2301854,1793354329,00,0.00,N,5,-49,
|
|
20230306,810,752,842,724,5703041,4477592164,00,0.00,N,2,59,
|
|
20230227,751,783,794,746,1734073,1326919606,00,0.00,N,5,-39,
|
|
20230220,790,791,812,742,3881348,3030495528,00,0.00,N,5,-6,
|
|
20230213,796,899,899,795,6341034,5341037434,00,0.00,N,5,-117,
|
|
20230206,913,785,984,778,31436378,28920838407,00,0.00,N,2,127,
|
|
20230130,786,885,925,778,8876588,7492317426,00,0.00,N,5,-99,
|
|
20230125,885,869,888,813,3508153,2986116089,00,0.00,N,2,16,
|
|
20230116,869,809,950,809,14709735,12940671470,00,0.00,N,2,62,
|
|
20230109,807,786,843,765,5005702,3986296938,00,0.00,N,2,20,
|
|
20230102,787,720,876,662,9479199,7188840196,00,0.00,N,2,132,
|
|
20221226,655,720,727,655,2082157,1444375823,00,0.00,N,5,-72,
|
|
20221219,727,774,786,717,2418541,1829017598,00,0.00,N,5,-48,
|
|
20221212,775,730,813,719,6049130,4685017994,00,0.00,N,2,51,
|
|
20221205,724,807,811,707,6900905,5163162629,00,0.00,N,5,-87,
|
|
20221128,811,813,829,779,6994298,5562853509,00,0.00,N,5,-13,
|
|
20221121,824,1170,1220,813,37863561,35070639410,00,0.00,N,5,-341,
|
|
20221114,1165,1030,1200,972,21305860,24255417201,00,0.00,N,2,140,
|
|
20221107,1025,1040,1055,1000,1501409,1539104425,00,0.00,N,2,5,
|
|
20221031,1020,985,1065,931,3018577,3019383694,00,0.00,N,2,37,
|
|
20221024,983,1070,1095,970,5268659,5369347635,00,0.00,N,5,-77,
|
|
20221017,1060,1030,1290,1030,13643522,15709733340,00,0.00,N,5,-30,
|
|
20221011,1090,965,1090,841,6234162,6283991168,00,0.00,N,2,125,
|
|
20221004,965,1055,1095,930,3158908,3164595236,00,0.00,N,5,-105,
|
|
20220926,1070,1075,1100,991,2220180,2303646318,00,0.00,N,2,5,
|
|
20220919,1065,1235,1235,1025,4068444,4550409170,00,0.00,N,5,-135,
|
|
20220913,1200,1240,1270,1030,7562968,8696599905,00,0.00,N,5,-45,
|
|
20220905,1245,1300,1380,1170,4851570,6156528470,00,0.00,N,5,-55,
|
|
20220829,1300,1235,1425,1205,28275119,37759243535,00,0.00,N,2,110,
|
|
20220822,1190,1025,1230,983,7540814,8511936974,00,0.00,N,2,165,
|
|
20220816,1025,1010,1080,952,2838368,2887246720,00,0.00,N,2,15,
|
|
20220808,1010,1020,1125,966,10346012,10804411418,00,0.00,N,5,-5,
|
|
20220801,1015,846,1170,833,21668545,23040422743,00,0.00,N,2,178,
|
|
20220725,837,852,852,830,435777,365424756,00,0.00,N,5,-11,
|
|
20220718,848,807,857,796,463956,383050338,00,0.00,N,2,41,
|
|
20220711,807,871,871,799,436498,358832622,00,0.00,N,5,-42,
|
|
20220704,849,802,849,767,474783,383649379,00,0.00,N,2,61,
|
|
20220627,788,822,847,774,600328,485112548,00,0.00,N,5,-21,
|
|
20220620,809,974,979,769,1528094,1297502972,00,0.00,N,5,-165,
|
|
20220613,974,1075,1100,940,1306182,1312338063,00,0.00,N,5,-141,
|
|
20220607,1115,1200,1215,1105,519542,597003195,00,0.00,N,5,-85,
|
|
20220530,1200,1200,1215,1165,551724,656841650,00,0.00,N,2,5,
|
|
20220523,1195,1195,1245,1110,977268,1136300660,00,0.00,N,3,0,
|
|
20220516,1195,1100,1240,1030,2294322,2605186730,00,0.00,N,2,95,
|
|
20220509,1100,1240,1265,1055,1743089,1993192735,00,0.00,N,5,-170,
|
|
20220502,1270,1200,1310,1185,751101,947180195,00,0.00,N,2,50,
|
|
20220425,1220,1335,1350,1170,1829432,2273988855,00,0.00,N,5,-140,
|
|
20220418,1360,1370,1380,1320,1051643,1417991080,00,0.00,N,5,-25,
|
|
20220411,1385,1370,1395,1340,981078,1340133820,00,0.00,N,2,25,
|
|
20220404,1360,1525,1640,1315,6238998,9027496420,00,0.00,N,5,-145,
|
|
20220328,1505,1495,1585,1475,1615492,2477980645,00,0.00,N,2,10,
|
|
20220321,1495,1520,1520,1450,1077270,1600765995,00,0.00,N,5,-5,
|
|
20220314,1500,1450,1540,1375,1533283,2233580605,00,0.00,N,2,60,
|
|
20220307,1440,1465,1495,1315,2005483,2825631515,00,0.00,N,5,-25,
|
|
20220228,1465,1625,1715,1435,3528756,5394530630,00,0.00,N,5,-160,
|
|
20220221,1625,1670,1700,1585,1595837,2606235325,00,0.00,N,5,-70,
|
|
20220214,1695,1650,1760,1635,2577774,4408287895,00,0.00,N,3,0,
|
|
20220207,1695,1560,1740,1515,2274665,3737448355,00,0.00,N,2,130,
|
|
20220203,1565,1540,1575,1510,462249,718850640,00,0.00,N,2,45,
|
|
20220124,1520,1705,1730,1415,2746533,4247313860,00,0.00,N,5,-210,
|
|
20220117,1730,1735,1800,1650,2735141,4694471735,00,0.00,N,5,-25,
|
|
20220110,1755,1915,1915,1725,3441197,6203218490,00,0.00,N,5,-165,
|
|
20220103,1920,2070,2175,1875,10109083,20855158670,00,0.00,N,5,-85,
|
|
20211227,2005,1885,2025,1860,3885815,7549667420,00,0.00,N,2,100,
|
|
20211220,1905,1970,2090,1845,8073125,15819527815,00,0.00,N,5,-105,
|
|
20211213,2010,2245,2340,1955,13958375,29687478280,00,0.00,N,5,-200,
|
|
20211206,2210,1695,2250,1675,19457756,39984278530,00,0.00,N,2,480,
|
|
20211129,1730,1690,1820,1595,2912045,4946458015,00,0.00,N,5,-35,
|
|
20211122,1765,2005,2005,1745,3486887,6435118130,00,0.00,N,5,-220,
|
|
20211115,1985,1880,2210,1820,12162940,24804926010,00,0.00,N,2,110,
|
|
20211108,1875,1905,1985,1830,2550927,4827928725,00,0.00,N,5,-30,
|
|
20211101,1905,2145,2180,1865,4627430,9352777195,00,0.00,N,5,-245,
|
|
20211025,2150,2230,2345,2105,4955933,11078337885,00,0.00,N,5,-80,
|
|
20211018,2230,2135,2250,2020,4462291,9602849315,00,0.00,N,2,115,
|
|
20211012,2115,1995,2240,1910,3855553,8067908295,00,0.00,N,2,120,
|
|
20211005,1995,1780,2000,1665,4049966,7321835835,00,0.00,N,2,175,
|
|
20210927,1820,1975,2060,1785,4918398,9271557385,00,0.00,N,5,-205,
|
|
20210923,2025,2100,2120,2015,1337567,2745037890,00,0.00,N,5,-100,
|
|
20210913,2125,2085,2265,1995,3571874,7562844195,00,0.00,N,2,40,
|
|
20210906,2085,2275,2280,1955,3816705,8187483730,00,0.00,N,5,-175,
|
|
20210830,2260,2315,2340,2200,3469028,7887258630,00,0.00,N,5,-50,
|
|
20210823,2310,2160,2415,2055,7950872,18135252305,00,0.00,N,2,210,
|
|
20210817,2100,2480,2490,2065,5388797,12332994475,00,0.00,N,5,-380,
|
|
20210809,2480,2630,2700,2385,8683489,22212367735,00,0.00,N,5,-150,
|
|
20210802,2630,2640,2780,2475,14553765,38322719895,00,0.00,N,2,25,
|
|
20210726,2605,2455,2985,2440,54853629,150783103575,00,0.00,N,2,110,
|
|
20210719,2495,2210,2700,2150,42021249,105906559620,00,0.00,N,2,295,
|
|
20210712,2200,2350,2390,2185,4367675,9939910510,00,0.00,N,5,-135,
|