200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1510,1453,1513,1437,133351,197514232,00,0.00,N,2,57,
|
|
20250414,1453,1400,1459,1390,93057,132446291,00,0.00,N,2,53,
|
|
20250407,1400,1418,1418,1301,268783,365175877,00,0.00,N,5,-29,
|
|
20250331,1429,1408,1479,1391,151978,216038720,00,0.00,N,2,5,
|
|
20250324,1424,1549,1549,1411,160920,237612015,00,0.00,N,5,-61,
|
|
20250317,1485,1492,1511,1477,155760,234153421,00,0.00,N,5,-2,
|
|
20250310,1487,1499,1510,1436,95860,142966521,00,0.00,N,5,-19,
|
|
20250304,1506,1534,1534,1436,286684,425744145,00,0.00,N,5,-29,
|
|
20250224,1535,1570,1620,1528,418710,657799347,00,0.00,N,5,-36,
|
|
20250217,1571,1569,1627,1532,582031,905976391,00,0.00,N,2,6,
|
|
20250210,1565,1595,1611,1521,338603,526662563,00,0.00,N,5,-30,
|
|
20250203,1595,1582,1625,1520,296453,462471204,00,0.00,N,5,-1,
|
|
20250131,1596,1609,1610,1575,79011,125594921,00,0.00,N,5,-13,
|
|
20250120,1609,1700,1700,1583,381594,623875418,00,0.00,N,5,-71,
|
|
20250113,1680,1700,1700,1625,351312,585763822,00,0.00,N,5,-20,
|
|
20250106,1700,1659,1810,1612,1181428,2015065621,00,0.00,N,2,57,
|
|
20241230,1643,1487,1814,1486,2540849,4228734318,00,0.00,N,2,143,
|
|
20241223,1500,1400,1857,1398,8007651,13608470336,00,0.00,N,2,94,
|
|
20241216,1406,1429,1497,1397,338212,484834418,00,0.00,N,5,-13,
|
|
20241209,1419,1385,1432,1300,368408,506154711,00,0.00,N,2,34,
|
|
20241202,1385,1411,1510,1369,487642,694660144,00,0.00,N,5,-25,
|
|
20241125,1410,1453,1523,1408,237515,341470160,00,0.00,N,5,-42,
|
|
20241118,1452,1469,1480,1435,199111,290549358,00,0.00,N,5,-17,
|
|
20241111,1469,1473,1496,1405,292366,422708723,00,0.00,N,5,-18,
|
|
20241104,1487,1461,1509,1451,297375,440800972,00,0.00,N,2,23,
|
|
20241028,1464,1502,1531,1415,559587,830511846,00,0.00,N,5,-52,
|
|
20241021,1516,1549,1996,1511,12433658,22810183072,00,0.00,N,5,-32,
|
|
20241014,1548,1536,1580,1531,149971,233359188,00,0.00,N,5,-7,
|
|
20241007,1555,1550,1561,1521,88104,136335241,00,0.00,N,2,10,
|
|
20240930,1545,1583,1588,1523,59404,92392733,00,0.00,N,5,-28,
|
|
20240923,1573,1526,1590,1518,216617,338635054,00,0.00,N,2,47,
|
|
20240919,1526,1525,1550,1460,28546,43212472,00,0.00,N,2,2,
|
|
20240909,1524,1480,1560,1433,154332,231442050,00,0.00,N,2,43,
|
|
20240902,1481,1570,1586,1469,123106,186226833,00,0.00,N,5,-89,
|
|
20240826,1570,1549,1623,1488,257866,404542179,00,0.00,N,2,30,
|
|
20240819,1540,1660,1660,1482,194973,307296262,00,0.00,N,5,-93,
|
|
20240812,1633,1561,1641,1542,179563,285042380,00,0.00,N,2,72,
|
|
20240805,1561,1645,1645,1400,508032,779234493,00,0.00,N,5,-101,
|
|
20240729,1662,1652,1704,1640,211672,353917264,00,0.00,N,2,7,
|
|
20240722,1655,1710,1720,1643,492221,823199581,00,0.00,N,5,-61,
|
|
20240715,1716,1709,2100,1693,6862336,12801348979,00,0.00,N,2,7,
|
|
20240708,1709,1702,1744,1687,278155,477576780,00,0.00,N,2,7,
|
|
20240701,1702,1733,1780,1690,350639,603895251,00,0.00,N,5,-41,
|
|
20240624,1743,1790,1810,1650,367665,644692557,00,0.00,N,5,-66,
|
|
20240617,1809,1792,1848,1781,483139,873980530,00,0.00,N,2,17,
|
|
20240610,1792,1780,1935,1721,1088645,1975051604,00,0.00,N,2,13,
|
|
20240603,1779,1783,1830,1760,640372,1142432377,00,0.00,N,5,-11,
|
|
20240527,1790,1887,1935,1766,1173014,2178009987,00,0.00,N,5,-87,
|
|
20240520,1877,1950,1963,1845,1459602,2784278643,00,0.00,N,5,-69,
|
|
20240513,1946,2185,2185,1936,3092296,6301795672,00,0.00,N,5,-244,
|
|
20240507,2190,2360,2595,2135,12343922,29235297840,00,0.00,N,5,-190,
|
|
20240429,2380,1930,2555,1903,25549351,62854842954,00,0.00,N,2,450,
|
|
20240422,1930,1799,1976,1790,882097,1683056718,00,0.00,N,2,131,
|
|
20240415,1799,1835,1980,1725,1697111,3134470536,00,0.00,N,5,-36,
|
|
20240408,1835,1722,2255,1710,5005371,10467264362,00,0.00,N,2,118,
|
|
20240401,1717,1731,1744,1712,86071,148836421,00,0.00,N,5,-14,
|
|
20240325,1731,1753,1764,1714,86152,148765736,00,0.00,N,5,-29,
|
|
20240318,1760,1750,1790,1662,92553,162747364,00,0.00,N,2,10,
|
|
20240311,1750,1718,1750,1696,68796,118318183,00,0.00,N,2,32,
|
|
20240304,1718,1741,1762,1676,89688,153675262,00,0.00,N,5,-23,
|
|
20240226,1741,1794,1804,1726,71322,126039238,00,0.00,N,5,-41,
|
|
20240219,1782,1827,1838,1782,107074,194238296,00,0.00,N,5,-32,
|
|
20240213,1814,1830,1834,1742,72625,131814144,00,0.00,N,5,-10,
|
|
20240205,1824,1833,1835,1793,76854,139791959,00,0.00,N,2,8,
|
|
20240129,1816,1759,1829,1736,156534,279794340,00,0.00,N,2,64,
|
|
20240122,1752,1733,1771,1682,174934,300160027,00,0.00,N,2,29,
|
|
20240115,1723,1810,1810,1695,259132,450816461,00,0.00,N,5,-87,
|
|
20240108,1810,1838,1859,1720,186172,339399662,00,0.00,N,5,-35,
|
|
20240102,1845,1867,1867,1837,55499,102475598,00,0.00,N,5,-10,
|
|
20231226,1855,1822,1860,1805,62996,114659613,00,0.00,N,2,33,
|
|
20231218,1822,1823,1839,1802,209812,381587594,00,0.00,N,5,-1,
|
|
20231211,1823,1828,1898,1800,159815,290628876,00,0.00,N,5,-4,
|
|
20231204,1827,1910,1917,1803,191854,356273562,00,0.00,N,5,-90,
|
|
20231127,1917,1926,1944,1897,130160,249245842,00,0.00,N,5,-9,
|
|
20231120,1926,1935,1944,1916,116493,224865402,00,0.00,N,5,-9,
|
|
20231113,1935,1973,2000,1920,173010,335570780,00,0.00,N,5,-48,
|
|
20231106,1983,1950,2005,1935,58223,114718019,00,0.00,N,2,51,
|
|
20231030,1932,1989,1997,1923,72511,141013230,00,0.00,N,5,-45,
|
|
20231023,1977,1989,2000,1927,121160,237944243,00,0.00,N,5,-23,
|
|
20231016,2000,2105,2200,1977,181794,377429514,00,0.00,N,5,-105,
|
|
20231010,2105,2050,2105,2010,113008,232813435,00,0.00,N,2,50,
|
|
20231004,2055,2030,2060,1998,96407,195942018,00,0.00,N,2,10,
|
|
20230925,2045,1996,2055,1940,116746,234046561,00,0.00,N,2,52,
|
|
20230918,1993,2050,2080,1939,121751,246128575,00,0.00,N,5,-67,
|
|
20230911,2060,1981,2070,1961,98892,198512563,00,0.00,N,2,64,
|
|
20230904,1996,1983,2030,1975,78767,156757916,00,0.00,N,2,12,
|
|
20230828,1984,2010,2055,1950,146562,294928154,00,0.00,N,5,-26,
|
|
20230821,2010,2010,2020,1981,144384,288254317,00,0.00,N,5,-5,
|
|
20230814,2015,2185,2205,1988,169004,345675897,00,0.00,N,5,-170,
|
|
20230807,2185,2175,2185,2075,114798,243744030,00,0.00,N,2,25,
|
|
20230731,2160,2145,2210,2105,106994,229177290,00,0.00,N,2,40,
|
|
20230724,2120,2260,2265,1992,223491,480718573,00,0.00,N,5,-155,
|
|
20230717,2275,2320,2365,2160,236909,539078265,00,0.00,N,5,-45,
|
|
20230710,2320,2155,2320,2100,228544,505128115,00,0.00,N,2,165,
|
|
20230703,2155,2220,2235,2130,187397,409511360,00,0.00,N,5,-35,
|
|
20230626,2190,2225,2290,2160,176296,387365630,00,0.00,N,5,-35,
|
|
20230619,2225,2310,2315,2155,396070,884808220,00,0.00,N,5,-95,
|
|
20230612,2320,2320,2365,2280,188245,436083910,00,0.00,N,5,-45,
|
|
20230605,2365,2355,2370,2325,135811,319044890,00,0.00,N,2,10,
|
|
20230530,2355,2325,2385,2305,123015,287636335,00,0.00,N,2,30,
|
|
20230522,2325,2340,2400,2300,210916,496038385,00,0.00,N,5,-15,
|
|
20230515,2340,2385,2385,2220,279204,647942085,00,0.00,N,5,-30,
|
|
20230508,2370,2280,2405,2255,343684,800979125,00,0.00,N,2,105,
|
|
20230502,2265,2260,2320,2195,162290,368725665,00,0.00,N,2,5,
|
|
20230424,2260,2300,2355,2180,172921,391033800,00,0.00,N,5,-40,
|
|
20230417,2300,2440,2450,2300,287443,679571635,00,0.00,N,5,-140,
|
|
20230410,2440,2255,2440,2215,571168,1340778390,00,0.00,N,2,215,
|
|
20230403,2225,2175,2255,2160,222779,489765925,00,0.00,N,2,45,
|
|
20230327,2180,2220,2285,2140,189263,415326625,00,0.00,N,5,-45,
|
|
20230320,2225,2165,2250,2145,113078,247804985,00,0.00,N,2,55,
|
|
20230313,2170,2145,2200,2000,270421,566635385,00,0.00,N,5,-20,
|
|
20230306,2190,2290,2290,2175,274217,613077275,00,0.00,N,5,-80,
|
|
20230227,2270,2290,2335,2250,246888,562986545,00,0.00,N,5,-40,
|
|
20230220,2310,2305,2350,2215,671765,1542818195,00,0.00,N,2,20,
|
|
20230213,2290,2399,2555,2235,1418789,3338997040,00,0.00,N,5,-109,
|
|
20230206,2399,2399,2399,2399,0,0,00,0.00,N,3,0,
|
|
20230130,2399,2399,2399,2399,0,0,00,0.00,N,3,0,
|
|
20230125,2399,2333,2421,2329,522348,1241669665,00,0.00,N,2,31,
|
|
20230116,2368,2315,2368,2304,390696,911907655,00,0.00,N,2,35,
|
|
20230109,2333,2255,2336,2185,569017,1288925250,00,0.00,N,2,85,
|
|
20230102,2248,2234,2297,2100,645783,1407853335,00,0.00,N,2,14,
|
|
20221226,2234,2093,2308,2093,1365250,3040116365,00,0.00,N,2,138,
|
|
20221219,2096,1980,2114,1959,456101,927094780,00,0.00,N,2,105,
|
|
20221212,1991,1959,2008,1941,424771,836418920,00,0.00,N,2,29,
|
|
20221205,1962,2072,2093,1924,251662,505174160,00,0.00,N,5,-110,
|
|
20221128,2072,2100,2100,2008,300703,615286515,00,0.00,N,5,-28,
|
|
20221121,2100,1966,2114,1938,411985,835483515,00,0.00,N,2,134,
|
|
20221114,1966,1977,2037,1888,426441,849328530,00,0.00,N,5,-11,
|
|
20221107,1977,1867,2029,1853,346883,672481680,00,0.00,N,2,110,
|
|
20221031,1867,1836,1888,1811,285086,527205450,00,0.00,N,2,38,
|
|
20221024,1829,1860,1896,1804,221267,406664950,00,0.00,N,5,-3,
|
|
20221017,1832,1832,1906,1811,220625,411095335,00,0.00,N,5,-4,
|
|
20221011,1836,1864,1987,1786,1123435,2135154275,00,0.00,N,2,14,
|
|
20221004,1822,1695,1832,1677,228655,402505655,00,0.00,N,2,152,
|
|
20220926,1670,1885,1906,1585,581829,989126680,00,0.00,N,5,-215,
|
|
20220919,1885,2079,2079,1867,370776,721043065,00,0.00,N,5,-173,
|
|
20220913,2058,2065,2192,2001,325433,670639700,00,0.00,N,3,0,
|
|
20220905,2058,2149,2181,2029,502612,1048779895,00,0.00,N,5,-127,
|
|
20220829,2185,2220,2248,2160,254029,559107010,00,0.00,N,5,-98,
|
|
20220822,2283,2287,2290,2188,414272,922974950,00,0.00,N,5,-14,
|
|
20220816,2297,2375,2375,2241,566064,1298967110,00,0.00,N,5,-74,
|
|
20220808,2371,2343,2385,2255,949344,2211616805,00,0.00,N,2,31,
|
|
20220801,2340,2234,2357,2170,1311021,2989893385,00,0.00,N,2,127,
|
|
20220725,2213,2227,2385,2188,1200823,2716369915,00,0.00,N,5,-74,
|
|
20220718,2287,2156,2576,2156,3444174,8064055860,00,0.00,N,2,131,
|
|
20220711,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220704,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220627,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220620,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220613,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220607,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220530,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220523,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220516,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220509,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220502,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220425,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220418,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220411,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220404,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220328,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220321,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220314,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220307,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220228,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220221,2156,2156,2156,2156,0,0,00,0.00,N,3,0,
|
|
20220214,2156,2238,2259,2126,271115,587832275,00,0.00,N,5,-106,
|
|
20220207,2262,2295,2316,2250,395028,901854610,00,0.00,N,5,-33,
|
|
20220203,2295,2213,2313,2213,198990,447186970,00,0.00,N,2,109,
|
|
20220124,2186,2358,2385,2105,1024366,2282160330,00,0.00,N,5,-214,
|
|
20220117,2400,2517,2556,2373,1143957,2804766090,00,0.00,N,5,-93,
|
|
20220110,2493,2466,2568,2340,1624579,3980178065,00,0.00,N,2,27,
|
|
20220103,2466,2454,2505,2406,784847,1918896575,00,0.00,N,2,9,
|
|
20211227,2457,2463,2466,2430,396259,969660260,00,0.00,N,2,9,
|
|
20211220,2448,2400,2475,2373,450310,1091705100,00,0.00,N,2,36,
|
|
20211213,2412,2496,2499,2376,429519,1042117795,00,0.00,N,5,-69,
|
|
20211206,2481,2394,2493,2346,513101,1245615545,00,0.00,N,2,84,
|
|
20211129,2397,2346,2532,2213,1176796,2731037040,00,0.00,N,5,-51,
|
|
20211122,2448,2605,2620,2436,887775,2257934880,00,0.00,N,5,-157,
|
|
20211115,2605,2632,2656,2544,662198,1723895635,00,0.00,N,5,-18,
|
|
20211108,2623,2650,2710,2469,994804,2587442955,00,0.00,N,5,-48,
|
|
20211101,2671,2791,2800,2644,957580,2594504055,00,0.00,N,5,-120,
|
|
20211025,2791,2836,2978,2749,2129571,6060983615,00,0.00,N,5,-30,
|
|
20211018,2821,2734,2899,2716,1804952,5102982490,00,0.00,N,2,99,
|
|
20211012,2722,2565,2731,2532,616895,1643955325,00,0.00,N,2,129,
|
|
20211005,2593,2719,2719,2460,987399,2523713925,00,0.00,N,5,-126,
|
|
20210927,2719,2647,2827,2577,1605984,4371242405,00,0.00,N,2,60,
|
|
20210923,2659,2713,2725,2653,372292,998002285,00,0.00,N,5,-78,
|
|
20210913,2737,2782,2797,2707,832644,2282229680,00,0.00,N,5,-69,
|
|
20210906,2806,2896,2917,2713,1855820,5273177145,00,0.00,N,5,-99,
|
|
20210830,2905,2815,2917,2746,1768147,4994274295,00,0.00,N,2,117,
|
|
20210823,2788,2586,2818,2526,1708932,4625075160,00,0.00,N,2,199,
|
|
20210817,2589,2969,2990,2583,2763513,7653426890,00,0.00,N,5,-380,
|
|
20210809,2969,3308,3308,2914,3483215,10866507155,00,0.00,N,5,-303,
|
|
20210802,3272,3032,3302,2987,6504905,20699597785,00,0.00,N,2,252,
|
|
20210726,3020,3224,3266,2996,6222755,19271032880,00,0.00,N,5,-156,
|
|
20210719,3176,3092,3826,3074,75864678,264434315270,00,0.00,N,2,72,
|
|
20210712,3104,2941,3194,2914,4422639,13599811745,00,0.00,N,2,166,
|