200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,644,641,646,624,3511563,2235092060,00,0.00,N,2,3,
|
|
20250414,641,824,824,622,9704123,6495501184,00,0.00,N,5,-171,
|
|
20250407,812,772,814,717,2592427,1977865907,00,0.00,N,2,32,
|
|
20250331,780,774,791,740,1379035,1069140818,00,0.00,N,2,6,
|
|
20250324,774,796,805,771,1085792,855877712,00,0.00,N,5,-27,
|
|
20250317,801,800,814,782,1681860,1342478957,00,0.00,N,2,3,
|
|
20250310,798,781,801,761,1466559,1144054962,00,0.00,N,2,17,
|
|
20250304,781,788,800,773,1320981,1038586516,00,0.00,N,5,-8,
|
|
20250224,789,805,885,788,3988452,3268343062,00,0.00,N,5,-20,
|
|
20250217,809,823,843,805,3931359,3221861179,00,0.00,N,5,-11,
|
|
20250210,820,779,1008,765,16701299,14729616255,00,0.00,N,2,40,
|
|
20250203,780,772,788,749,2004187,1528499024,00,0.00,N,5,-3,
|
|
20250131,783,790,835,781,1633059,1322203318,00,0.00,N,5,-7,
|
|
20250120,790,810,830,781,2064925,1646070556,00,0.00,N,5,-12,
|
|
20250113,802,852,855,801,2399296,1975788802,00,0.00,N,5,-50,
|
|
20250106,852,809,861,809,4282744,3592489983,00,0.00,N,2,44,
|
|
20241230,808,781,812,771,1626041,1299692249,00,0.00,N,2,33,
|
|
20241223,775,786,810,767,1566053,1238479623,00,0.00,N,5,-8,
|
|
20241216,783,817,827,782,3195932,2591425354,00,0.00,N,5,-34,
|
|
20241209,817,822,826,740,7561688,5946555527,00,0.00,N,5,-5,
|
|
20241202,822,1020,1203,803,18874711,19208964385,00,0.00,N,5,-200,
|
|
20241125,1022,977,1240,937,23015682,26325591789,00,0.00,N,2,46,
|
|
20241118,976,1014,1033,940,3025936,2972640949,00,0.00,N,5,-39,
|
|
20241111,1015,1130,1151,980,4339507,4543892900,00,0.00,N,5,-96,
|
|
20241104,1111,1230,1300,1087,8835050,10576440030,00,0.00,N,5,-134,
|
|
20241028,1245,1103,1560,999,29846059,41128567921,00,0.00,N,2,155,
|
|
20241021,1090,1070,1288,990,7216856,8353290341,00,0.00,N,2,38,
|
|
20241014,1052,1091,1109,1025,840173,906082253,00,0.00,N,5,-38,
|
|
20241007,1090,1140,1434,1071,5156167,6511674045,00,0.00,N,5,-50,
|
|
20240930,1140,988,1239,970,2915185,3090147291,00,0.00,N,2,152,
|
|
20240923,988,949,1006,938,1414769,1370990803,00,0.00,N,2,39,
|
|
20240919,949,961,970,937,404310,384488297,00,0.00,N,5,-12,
|
|
20240909,961,925,1030,912,2344975,2279121416,00,0.00,N,2,30,
|
|
20240902,931,982,993,920,1700236,1613578788,00,0.00,N,5,-50,
|
|
20240826,981,1359,1368,939,8211395,8415849713,00,0.00,N,5,-366,
|
|
20240819,1347,1386,1455,1300,2497560,3442688115,00,0.00,N,5,-38,
|
|
20240812,1385,1363,1434,1363,1091483,1527700001,00,0.00,N,2,11,
|
|
20240805,1374,1475,1478,1196,2073942,2819829377,00,0.00,N,5,-109,
|
|
20240729,1483,1510,1563,1475,1764638,2657718677,00,0.00,N,5,-20,
|
|
20240722,1503,1555,1578,1492,1360679,2083553889,00,0.00,N,5,-60,
|
|
20240715,1563,1623,1653,1510,1952732,3084790035,00,0.00,N,5,-60,
|
|
20240708,1623,1712,1765,1608,3643020,6150926340,00,0.00,N,5,-82,
|
|
20240701,1705,1780,1884,1686,8588253,15404952445,00,0.00,N,5,-56,
|
|
20240624,1761,1675,1851,1533,23926330,41357243090,00,0.00,N,5,-4,
|
|
20240617,1765,1548,1937,1496,27672726,50046050980,00,0.00,N,2,213,
|
|
20240610,1552,1555,1671,1522,3062035,4879103930,00,0.00,N,5,-18,
|
|
20240603,1570,1518,1623,1507,1563602,2457275890,00,0.00,N,2,52,
|
|
20240527,1518,1529,1585,1514,1394979,2152683600,00,0.00,N,5,-22,
|
|
20240520,1540,1619,1641,1499,1574550,2454687270,00,0.00,N,5,-79,
|
|
20240513,1619,1675,1686,1604,1837305,2992002880,00,0.00,N,5,-41,
|
|
20240507,1660,1649,1780,1645,3305120,5669265860,00,0.00,N,2,15,
|
|
20240429,1645,1690,1697,1611,1422749,2350564720,00,0.00,N,5,-41,
|
|
20240422,1686,1638,1780,1604,3329967,5566311120,00,0.00,N,2,56,
|
|
20240415,1630,1668,1985,1604,11848872,21605910545,00,0.00,N,5,-71,
|
|
20240408,1701,1750,1870,1563,8695556,15141539450,00,0.00,N,5,-53,
|
|
20240401,1754,2042,2229,1701,26543027,54258163635,00,0.00,N,5,-243,
|
|
20240325,1997,1455,2363,1409,58969342,121164424778,00,0.00,N,2,541,
|
|
20240318,1456,1488,1503,1429,1934467,2832917245,00,0.00,N,5,-40,
|
|
20240311,1496,1548,1653,1486,2580111,3976097187,00,0.00,N,5,-56,
|
|
20240304,1552,1626,1690,1525,2005146,3213184030,00,0.00,N,5,-74,
|
|
20240226,1626,1727,1739,1615,1594162,2668602995,00,0.00,N,5,-101,
|
|
20240219,1727,1843,1877,1686,2485060,4400634245,00,0.00,N,5,-124,
|
|
20240213,1851,1724,1881,1705,2015116,3662738285,00,0.00,N,2,146,
|
|
20240205,1705,1772,1772,1675,898817,1536024890,00,0.00,N,5,-45,
|
|
20240129,1750,1765,1787,1656,1713525,2955274300,00,0.00,N,5,-30,
|
|
20240122,1780,1907,1911,1727,1835154,3365009720,00,0.00,N,5,-127,
|
|
20240115,1907,1907,1967,1798,2372583,4493727600,00,0.00,N,5,-4,
|
|
20240108,1911,1963,2042,1907,2737088,5419814220,00,0.00,N,5,-45,
|
|
20240102,1956,1903,2030,1884,2249407,4398529575,00,0.00,N,2,53,
|
|
20231226,1903,1929,1944,1836,1308243,2465798035,00,0.00,N,5,-26,
|
|
20231218,1929,2083,2090,1922,3677360,7347140610,00,0.00,N,5,-128,
|
|
20231211,2057,1985,2116,1877,4947178,9944965140,00,0.00,N,2,94,
|
|
20231204,1963,2030,2030,1847,3844709,7433244575,00,0.00,N,5,-56,
|
|
20231127,2019,2128,2128,1974,4153608,8427231805,00,0.00,N,5,-109,
|
|
20231120,2128,2229,2262,2109,4970117,10780620730,00,0.00,N,5,-97,
|
|
20231113,2225,2303,2464,2206,5698609,13209869405,00,0.00,N,5,-37,
|
|
20231106,2262,2464,2599,2244,5471343,13370293940,00,0.00,N,5,-124,
|
|
20231030,2386,2348,2434,2229,4901128,11429236955,00,0.00,N,5,-15,
|
|
20231023,2401,2513,2894,2330,14604659,37703979555,00,0.00,N,5,-198,
|
|
20231016,2599,2311,3362,2202,50218986,146842636200,00,0.00,N,2,288,
|
|
20231010,2311,2345,2565,2251,3921855,9354598785,00,0.00,N,5,-56,
|
|
20231004,2367,2479,2502,2247,2400924,5700796740,00,0.00,N,5,-153,
|
|
20230925,2520,2853,2894,2483,4050840,10693349980,00,0.00,N,5,-397,
|
|
20230918,2917,3006,3508,2692,37207570,118045421655,00,0.00,N,5,-138,
|
|
20230911,3055,3388,3452,2857,7987523,24642346720,00,0.00,N,5,-363,
|
|
20230904,3418,3702,3979,3366,17524217,63440123760,00,0.00,N,5,-411,
|
|
20230828,3829,5497,5595,3661,11675949,47927510670,00,0.00,N,5,-1788,
|
|
20230821,5617,6657,7936,5445,12163222,84494989620,00,0.00,N,5,-434,
|
|
20230814,6051,3793,6051,3586,9375022,37671267515,00,0.00,N,2,2133,
|
|
20230807,3918,3486,4538,3154,57082581,220895343950,00,0.00,N,2,344,
|
|
20230731,3574,3561,4769,3423,43718797,174952373250,00,0.00,N,5,-43,
|
|
20230724,3617,3624,3868,2866,18365224,61727921650,00,0.00,N,5,-151,
|
|
20230717,3768,3912,4049,3530,13095303,49888527600,00,0.00,N,5,-144,
|
|
20230710,3912,3067,4381,3067,19017087,70552030250,00,0.00,N,2,870,
|
|
20230703,3042,3073,3298,2891,4250982,13156637500,00,0.00,N,5,-137,
|
|
20230626,3179,3292,3442,3035,6305366,20301997100,00,0.00,N,5,-119,
|
|
20230619,3298,2603,3467,2535,14869473,45779384550,00,0.00,N,2,644,
|
|
20230612,2654,2929,3029,2553,2932405,8104477900,00,0.00,N,5,-275,
|
|
20230605,2929,2791,2998,2766,1911832,5507699050,00,0.00,N,2,144,
|
|
20230530,2785,2916,2973,2754,3087434,8754918000,00,0.00,N,5,-144,
|
|
20230522,2929,3398,3824,2891,12917884,44018838850,00,0.00,N,5,-438,
|
|
20230515,3367,3355,3624,2916,5775980,19020578600,00,0.00,N,5,-50,
|
|
20230508,3417,3511,4068,2760,14160585,50826983550,00,0.00,N,5,-94,
|
|
20230502,3511,3536,3643,3254,4182575,14517921300,00,0.00,N,5,-119,
|
|
20230424,3630,3248,3730,2979,6796571,23050654900,00,0.00,N,2,376,
|
|
20230417,3254,3480,3780,3161,13162464,46177231650,00,0.00,N,5,-257,
|
|
20230410,3511,2685,3561,2628,19869438,63227161300,00,0.00,N,2,832,
|
|
20230403,2679,2628,2848,2502,9119308,24159154700,00,0.00,N,5,-18,
|
|
20230327,2697,2954,3023,2328,12772498,32944392500,00,0.00,N,5,-188,
|
|
20230320,2885,2493,2885,2294,6560625,16763202500,00,0.00,N,2,426,
|
|
20230313,2459,2328,2486,2160,3608122,8426887360,00,0.00,N,2,113,
|
|
20230306,2346,2326,2603,2131,8794850,20837332920,00,0.00,N,2,27,
|
|
20230227,2319,1856,2353,1737,15186112,32259146450,00,0.00,N,2,463,
|
|
20230220,1856,1728,1877,1717,3977902,7283666260,00,0.00,N,2,128,
|
|
20230213,1728,1599,1802,1576,2824809,4812164740,00,0.00,N,2,129,
|
|
20230206,1599,1673,1681,1578,1178012,1919966420,00,0.00,N,5,-53,
|
|
20230130,1652,1602,1683,1539,2120985,3414066310,00,0.00,N,2,56,
|
|
20230125,1596,1677,1708,1518,2492325,3944345000,00,0.00,N,5,-81,
|
|
20230116,1677,1796,1865,1602,3667183,6315481850,00,0.00,N,5,-125,
|
|
20230109,1802,1564,1940,1564,5616008,9985872650,00,0.00,N,2,244,
|
|
20230102,1558,1358,1708,1327,4655119,7261518850,00,0.00,N,2,200,
|
|
20221226,1358,1483,1489,1358,691258,983003300,00,0.00,N,5,-125,
|
|
20221219,1483,1527,1596,1445,907912,1379145350,00,0.00,N,5,-50,
|
|
20221212,1533,1571,1652,1514,1189706,1871130350,00,0.00,N,5,-25,
|
|
20221205,1558,1715,1746,1527,2083945,3391446300,00,0.00,N,5,-157,
|
|
20221128,1715,1427,1740,1408,3563110,5748608550,00,0.00,N,2,276,
|
|
20221121,1439,1502,1533,1364,2381748,3456848650,00,0.00,N,5,-63,
|
|
20221114,1502,1231,1527,1225,4091057,5792774660,00,0.00,N,2,277,
|
|
20221107,1225,1095,1270,1091,2074910,2497112680,00,0.00,N,2,131,
|
|
20221031,1094,1067,1120,1054,634503,691400380,00,0.00,N,2,43,
|
|
20221024,1405,1472,1531,1399,945065,1385488220,00,0.00,N,5,-52,
|
|
20221017,1457,1579,1653,1444,4342830,6725744930,00,0.00,N,5,-233,
|
|
20221011,1690,1511,1707,1313,5024629,8012855090,00,0.00,N,2,174,
|
|
20221004,1516,1389,1690,1380,2666491,4137378010,00,0.00,N,2,127,
|
|
20220926,1389,1457,1464,1350,669881,936449680,00,0.00,N,5,-108,
|
|
20220919,1497,1601,1603,1486,365165,563748820,00,0.00,N,5,-108,
|
|
20220913,1605,1651,1665,1603,278510,455936730,00,0.00,N,5,-21,
|
|
20220905,1626,1648,1682,1598,510458,836300270,00,0.00,N,5,-37,
|
|
20220829,1663,1707,1815,1645,1573638,2687862860,00,0.00,N,5,-60,
|
|
20220822,1723,1740,1740,1643,813838,1375162850,00,0.00,N,5,-17,
|
|
20220816,1740,1857,1891,1723,852723,1524658700,00,0.00,N,5,-117,
|
|
20220808,1857,1907,1907,1849,500783,938266050,00,0.00,N,5,-42,
|
|
20220801,1899,1790,1933,1774,1564174,2936872200,00,0.00,N,2,134,
|
|
20220725,1765,1748,1790,1740,314665,554818350,00,0.00,N,5,-9,
|
|
20220718,1774,1765,1807,1732,482524,853643800,00,0.00,N,2,26,
|
|
20220711,1748,1690,1807,1673,774306,1354809100,00,0.00,N,2,58,
|
|
20220704,1690,1606,1707,1563,697223,1142570860,00,0.00,N,2,85,
|
|
20220627,1605,1648,1723,1573,936497,1569479760,00,0.00,N,5,-1,
|
|
20220620,1606,1832,1866,1506,1521387,2528368430,00,0.00,N,5,-226,
|
|
20220613,1832,2083,2092,1774,1905088,3661353950,00,0.00,N,5,-310,
|
|
20220607,2142,2175,2359,2100,4742879,10557284500,00,0.00,N,5,-33,
|
|
20220530,2175,2150,2209,2125,837134,1813383150,00,0.00,N,2,42,
|
|
20220523,2133,2192,2192,2075,1033968,2200060000,00,0.00,N,5,-59,
|
|
20220516,2192,2083,2225,2075,1388731,3003518950,00,0.00,N,2,134,
|
|
20220509,2058,2192,2284,1991,2617705,5546652800,00,0.00,N,5,-167,
|
|
20220502,2225,2225,2334,2184,1228339,2782503550,00,0.00,N,5,-17,
|
|
20220425,2242,2351,2376,2184,2419777,5488042950,00,0.00,N,5,-142,
|
|
20220418,2384,2393,2853,2334,24437168,63107538550,00,0.00,N,5,-9,
|
|
20220411,2393,2577,2644,2259,11913528,28894918750,00,0.00,N,5,-184,
|
|
20220404,2577,3815,4619,2560,95502362,320455000150,00,0.00,N,5,-561,
|
|
20220328,3138,2368,3138,2276,21499782,61121397000,00,0.00,N,2,770,
|
|
20220321,2368,2234,2393,2200,1335733,3045211800,00,0.00,N,2,143,
|
|
20220314,2225,2242,2259,2184,793493,1762779700,00,0.00,N,3,0,
|
|
20220307,2225,2150,2276,2117,713171,1573153100,00,0.00,N,2,66,
|
|
20220228,2159,2142,2200,2133,561245,1214874950,00,0.00,N,2,17,
|
|
20220221,2142,2100,2184,2092,872493,1867841950,00,0.00,N,2,25,
|
|
20220214,2117,2200,2225,2058,1091445,2321984300,00,0.00,N,5,-125,
|
|
20220207,2242,2092,2318,2041,1768475,3855787150,00,0.00,N,2,159,
|
|
20220203,2083,2033,2092,2016,234421,483257150,00,0.00,N,2,75,
|
|
20220124,2008,2125,2159,1891,1024514,2101998700,00,0.00,N,5,-142,
|
|
20220117,2150,2276,2309,2092,848180,1849048450,00,0.00,N,5,-151,
|
|
20220110,2301,2476,2510,2267,1428703,3375214650,00,0.00,N,5,-175,
|
|
20220103,2476,2368,2694,2368,6516877,16734989050,00,0.00,N,2,125,
|
|
20211227,2351,2292,2393,2225,1218254,2813126900,00,0.00,N,2,67,
|
|
20211220,2284,2142,2393,2083,2188314,4914796150,00,0.00,N,2,125,
|
|
20211213,2159,2217,2276,2150,493967,1087496950,00,0.00,N,5,-58,
|
|
20211206,2217,2267,2334,2200,545107,1225870300,00,0.00,N,5,-50,
|
|
20211129,2267,2125,2301,2108,1420642,3119145150,00,0.00,N,2,83,
|
|
20211122,2184,2217,2334,2150,846329,1901447300,00,0.00,N,5,-16,
|
|
20211115,2200,2359,2451,2142,1571870,3603427450,00,0.00,N,5,-126,
|
|
20211108,2326,2326,2393,2267,563545,1310493450,00,0.00,N,5,-8,
|
|
20211101,2334,2292,2410,2267,703670,1659615150,00,0.00,N,2,25,
|
|
20211025,2309,2267,2401,2267,556966,1298483700,00,0.00,N,2,50,
|
|
20211018,2259,2284,2301,2225,415174,938269500,00,0.00,N,2,8,
|
|
20211012,2251,2217,2276,2092,396186,870744950,00,0.00,N,2,34,
|
|
20211005,2217,2251,2259,2083,820362,1765765100,00,0.00,N,5,-50,
|
|
20210927,2267,2384,2426,2242,751302,1743363600,00,0.00,N,5,-117,
|
|
20210923,2384,2384,2393,2318,402952,945491650,00,0.00,N,3,0,
|
|
20210913,2384,2435,2485,2368,668986,1614444150,00,0.00,N,5,-42,
|
|
20210906,14500,14700,15100,14200,123885,1810827650,00,0.00,N,5,-250,
|
|
20210830,14750,14200,15050,13700,230985,3370409800,00,0.00,N,2,600,
|
|
20210823,14150,13850,14500,13650,152693,2163473050,00,0.00,N,2,300,
|
|
20210817,13850,13900,14800,13200,417969,5831439950,00,0.00,N,5,-200,
|
|
20210809,14050,15150,15200,13700,438595,6320938250,00,0.00,N,5,-1150,
|
|
20210802,15200,15550,15600,15050,407258,6250831350,00,0.00,N,5,-350,
|
|
20210726,15550,16100,16100,15450,403191,6347511100,00,0.00,N,5,-600,
|
|
20210719,16150,18400,18500,15850,821966,13643356950,00,0.00,N,5,-2350,
|
|
20210712,18500,18300,19350,18200,162385,3053356700,00,0.00,N,2,100,
|