200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1444,1699,1835,1428,42124306,70863403527,00,0.00,N,5,-246,
|
|
20250414,1690,1919,2140,1580,55043870,103088553001,00,0.00,N,5,-277,
|
|
20250407,1967,1810,2525,1758,156128359,328078703975,00,0.00,N,2,192,
|
|
20250331,1775,1301,1802,1257,74767396,116331225289,00,0.00,N,2,460,
|
|
20250324,1315,1355,1396,1264,6207454,8374805496,00,0.00,N,5,-45,
|
|
20250317,1360,1416,1469,1336,4980491,7029457470,00,0.00,N,5,-56,
|
|
20250310,1416,1380,1449,1330,5426772,7644055174,00,0.00,N,5,-3,
|
|
20250304,1419,1497,1534,1347,8633645,12589494810,00,0.00,N,5,-82,
|
|
20250224,1501,1481,1650,1477,23489682,36854776317,00,0.00,N,5,-5,
|
|
20250217,1506,1530,1726,1466,29874088,47554939785,00,0.00,N,5,-39,
|
|
20250210,1545,1510,1575,1459,19747597,29968939327,00,0.00,N,2,97,
|
|
20250203,1448,1610,1617,1414,40276700,60620242428,00,0.00,N,5,-222,
|
|
20250131,1670,1712,1780,1618,14258480,24257268659,00,0.00,N,5,-70,
|
|
20250120,1740,1635,2245,1635,172081596,333844880601,00,0.00,N,2,205,
|
|
20250113,1535,1225,1595,1200,89213670,126918121942,00,0.00,N,2,357,
|
|
20250106,1178,1140,1288,1081,24485890,29321709346,00,0.00,N,2,102,
|
|
20241230,1076,974,1080,973,2279345,2363060224,00,0.00,N,2,97,
|
|
20241223,979,1007,1135,975,9646565,10187327503,00,0.00,N,5,-14,
|
|
20241216,993,1001,1070,992,2486968,2514748624,00,0.00,N,5,-5,
|
|
20241209,998,965,1069,952,7950013,8039717576,00,0.00,N,2,11,
|
|
20241202,987,951,1080,940,12608856,12803685438,00,0.00,N,2,38,
|
|
20241125,949,956,982,949,956789,925258415,00,0.00,N,5,-17,
|
|
20241118,966,963,982,951,574415,556269706,00,0.00,N,5,-5,
|
|
20241111,971,1021,1021,927,1427683,1392633983,00,0.00,N,5,-50,
|
|
20241104,1021,1050,1056,1007,944666,968287872,00,0.00,N,5,-18,
|
|
20241028,1039,997,1050,997,1252505,1280502332,00,0.00,N,2,42,
|
|
20241021,997,1050,1062,997,1265473,1290689852,00,0.00,N,5,-59,
|
|
20241014,1056,1099,1122,1020,3511704,3838652937,00,0.00,N,5,-47,
|
|
20241007,1103,1072,1212,1035,14432717,16235711790,00,0.00,N,2,45,
|
|
20240930,1058,1060,1073,1020,429635,450862262,00,0.00,N,2,11,
|
|
20240923,1047,1045,1089,1022,913558,961555072,00,0.00,N,2,20,
|
|
20240919,1027,1022,1039,1020,210620,216605831,00,0.00,N,2,7,
|
|
20240909,1020,988,1030,988,457437,460707959,00,0.00,N,2,13,
|
|
20240902,1007,1056,1075,995,970453,1009405594,00,0.00,N,5,-54,
|
|
20240826,1061,1082,1098,1051,759883,812743510,00,0.00,N,5,-19,
|
|
20240819,1080,1079,1200,1067,5167797,5844839573,00,0.00,N,2,4,
|
|
20240812,1076,1051,1094,1051,463615,497617638,00,0.00,N,2,21,
|
|
20240805,1055,1080,1090,965,1817622,1877931887,00,0.00,N,5,-45,
|
|
20240729,1100,1128,1173,1099,1347199,1510574643,00,0.00,N,5,-31,
|
|
20240722,1131,1120,1172,1095,1157141,1298653637,00,0.00,N,2,4,
|
|
20240715,1127,1130,1207,1122,1078703,1247794060,00,0.00,N,5,-7,
|
|
20240708,1134,1119,1148,1114,594312,671813095,00,0.00,N,2,15,
|
|
20240701,1119,1147,1177,1112,788492,895816282,00,0.00,N,5,-36,
|
|
20240624,1155,1170,1189,1141,766233,888302487,00,0.00,N,5,-23,
|
|
20240617,1178,1188,1210,1167,1168268,1378891164,00,0.00,N,5,-11,
|
|
20240610,1189,1226,1246,1189,1586918,1911961419,00,0.00,N,5,-35,
|
|
20240603,1224,1210,1250,1201,1122918,1377492934,00,0.00,N,2,19,
|
|
20240527,1205,1240,1258,1191,1337670,1642750404,00,0.00,N,5,-35,
|
|
20240520,1240,1294,1307,1238,1734694,2202912229,00,0.00,N,5,-54,
|
|
20240513,1294,1299,1309,1270,1817372,2339462300,00,0.00,N,5,-1,
|
|
20240507,1295,1266,1300,1252,2103319,2693724603,00,0.00,N,2,32,
|
|
20240429,1263,1260,1292,1251,1679646,2127144987,00,0.00,N,2,6,
|
|
20240422,1257,1309,1322,1251,3560328,4579586304,00,0.00,N,5,-30,
|
|
20240415,1287,1352,1358,1265,8773563,11534114988,00,0.00,N,5,-103,
|
|
20240408,1390,1415,1695,1302,73976937,114292285750,00,0.00,N,5,-39,
|
|
20240401,1429,1613,1686,1381,25397072,39550213489,00,0.00,N,5,-202,
|
|
20240325,1631,1995,2120,1576,70080013,133246428702,00,0.00,N,5,-271,
|
|
20240318,1902,1189,2110,1181,264900752,462137808273,00,0.00,N,2,714,
|
|
20240311,1188,1149,1200,1137,753300,882566578,00,0.00,N,2,40,
|
|
20240304,1148,1215,1237,1144,1109992,1309560032,00,0.00,N,5,-50,
|
|
20240226,1198,1250,1250,1182,917114,1102701852,00,0.00,N,5,-47,
|
|
20240219,1245,1217,1294,1217,4016032,5066551343,00,0.00,N,2,15,
|
|
20240213,1230,1201,1234,1201,542596,659198156,00,0.00,N,2,29,
|
|
20240205,1201,1230,1237,1201,803420,978830064,00,0.00,N,5,-29,
|
|
20240129,1230,1201,1254,1179,1504052,1827976611,00,0.00,N,2,36,
|
|
20240122,1194,1223,1254,1158,1166375,1386274193,00,0.00,N,5,-29,
|
|
20240115,1223,1209,1252,1180,3026537,3709796124,00,0.00,N,2,7,
|
|
20240108,1216,1160,1419,1125,19579629,25304471843,00,0.00,N,2,66,
|
|
20240102,1150,1149,1155,1123,418124,475869503,00,0.00,N,2,14,
|
|
20231226,1136,1143,1143,1121,180960,204171112,00,0.00,N,2,5,
|
|
20231218,1131,1153,1173,1130,500558,576324226,00,0.00,N,5,-20,
|
|
20231211,1151,1174,1185,1141,639517,740315015,00,0.00,N,5,-23,
|
|
20231204,1174,1131,1183,1130,603147,694219912,00,0.00,N,2,34,
|
|
20231127,1140,1122,1148,1111,525866,592491872,00,0.00,N,2,18,
|
|
20231120,1122,1125,1139,1111,391993,440538776,00,0.00,N,5,-3,
|
|
20231113,1125,1095,1129,1084,403030,446749322,00,0.00,N,2,30,
|
|
20231106,1095,1113,1161,1095,643411,723346092,00,0.00,N,5,-18,
|
|
20231030,1113,1085,1130,1077,280428,307141819,00,0.00,N,2,14,
|
|
20231023,1099,1069,1152,1069,433354,477543643,00,0.00,N,2,14,
|
|
20231016,1085,1128,1150,1076,406400,451136133,00,0.00,N,5,-43,
|
|
20231010,1128,1134,1148,1085,368324,412017191,00,0.00,N,5,-6,
|
|
20231004,1134,1122,1145,1109,250631,281445413,00,0.00,N,5,-3,
|
|
20230925,1137,1172,1188,1130,284443,326850829,00,0.00,N,5,-45,
|
|
20230918,1182,1216,1242,1161,497597,598826403,00,0.00,N,5,-34,
|
|
20230911,1216,1205,1242,1188,676686,822241824,00,0.00,N,2,16,
|
|
20230904,1200,1208,1281,1191,508622,616600067,00,0.00,N,5,-24,
|
|
20230828,1224,1196,1248,1185,708820,865882141,00,0.00,N,2,48,
|
|
20230821,1176,1161,1195,1159,416642,489653594,00,0.00,N,2,15,
|
|
20230814,1161,1222,1222,1137,592516,693077050,00,0.00,N,5,-56,
|
|
20230807,1217,1205,1218,1154,758281,902674342,00,0.00,N,2,12,
|
|
20230731,1205,1210,1249,1195,521997,631226315,00,0.00,N,5,-11,
|
|
20230724,1216,1251,1251,1101,1001257,1176332153,00,0.00,N,5,-42,
|
|
20230717,1258,1284,1297,1249,629657,797873909,00,0.00,N,5,-40,
|
|
20230710,1298,1289,1329,1282,389953,510481850,00,0.00,N,3,0,
|
|
20230703,1298,1345,1356,1292,611972,811305085,00,0.00,N,5,-53,
|
|
20230626,1351,1368,1380,1345,378598,515223861,00,0.00,N,5,-24,
|
|
20230619,1375,1383,1422,1367,543183,750341955,00,0.00,N,5,-13,
|
|
20230612,1388,1405,1410,1374,763865,1064812118,00,0.00,N,5,-6,
|
|
20230605,1394,1399,1409,1386,340876,476192345,00,0.00,N,5,-5,
|
|
20230530,1399,1385,1407,1356,371942,515361837,00,0.00,N,2,17,
|
|
20230522,1382,1400,1433,1373,522171,733597192,00,0.00,N,5,-19,
|
|
20230515,1401,1374,1404,1364,475174,657747787,00,0.00,N,2,17,
|
|
20230508,1384,1368,1437,1368,667273,933950655,00,0.00,N,2,13,
|
|
20230502,1371,1355,1388,1353,287353,393179639,00,0.00,N,2,16,
|
|
20230424,1355,1406,1411,1351,678067,933410468,00,0.00,N,5,-63,
|
|
20230417,1418,1405,1478,1397,1301306,1863031510,00,0.00,N,2,14,
|
|
20230410,1404,1382,1419,1344,919008,1268709598,00,0.00,N,2,15,
|
|
20230403,1389,1414,1429,1387,869195,1222682649,00,0.00,N,5,-19,
|
|
20230327,1408,1368,1419,1351,722094,1004906050,00,0.00,N,2,38,
|
|
20230320,1370,1414,1433,1360,657858,916903414,00,0.00,N,5,-36,
|
|
20230313,1406,1455,1466,1372,639072,900890882,00,0.00,N,5,-61,
|
|
20230306,1467,1512,1523,1466,812268,1219102778,00,0.00,N,5,-45,
|
|
20230227,1512,1521,1535,1503,449574,680079098,00,0.00,N,5,-12,
|
|
20230220,1524,1551,1572,1515,872911,1347015431,00,0.00,N,5,-26,
|
|
20230213,1550,1610,1616,1540,964188,1520050431,00,0.00,N,5,-55,
|
|
20230206,1605,1655,1671,1602,841622,1385026753,00,0.00,N,5,-40,
|
|
20230130,1645,1607,1672,1600,1389872,2280551073,00,0.00,N,2,39,
|
|
20230125,1606,1560,1606,1560,451524,719432730,00,0.00,N,2,41,
|
|
20230116,1565,1625,1645,1535,897566,1424310345,00,0.00,N,5,-55,
|
|
20230109,1620,1555,1635,1550,1438331,2291595230,00,0.00,N,2,70,
|
|
20230102,1550,1525,1555,1435,1398099,2102504460,00,0.00,N,2,20,
|
|
20221226,1530,1575,1595,1500,1572180,2423161985,00,0.00,N,5,-60,
|
|
20221219,1590,1665,1780,1570,7032165,11931718510,00,0.00,N,5,-70,
|
|
20221212,1660,1670,1730,1620,1912376,3222139405,00,0.00,N,5,-35,
|
|
20221205,1695,1765,1775,1625,3275642,5559674595,00,0.00,N,5,-70,
|
|
20221128,1765,1915,2035,1765,28512220,54742871745,00,0.00,N,5,-130,
|
|
20221121,1895,1580,2040,1555,43918056,83777312395,00,0.00,N,2,310,
|
|
20221114,1585,1590,1665,1560,1486025,2385797200,00,0.00,N,2,5,
|
|
20221107,1580,1470,1685,1470,4920678,7839816530,00,0.00,N,2,110,
|
|
20221031,1470,1500,1510,1455,448539,660937715,00,0.00,N,5,-5,
|
|
20221024,1475,1490,1510,1450,983225,1462146160,00,0.00,N,5,-15,
|
|
20221017,1490,1280,1540,1280,2325139,3390570290,00,0.00,N,2,160,
|
|
20221011,1330,1370,1445,1225,1847030,2463659465,00,0.00,N,5,-50,
|
|
20221004,1380,1350,1450,1320,854407,1176208445,00,0.00,N,2,45,
|
|
20220926,1335,1375,1465,1290,2090593,2849113825,00,0.00,N,5,-80,
|
|
20220919,1415,1570,1570,1415,1490802,2224459340,00,0.00,N,5,-130,
|
|
20220913,1545,1600,1655,1530,1050677,1676668090,00,0.00,N,5,-50,
|
|
20220905,1595,1625,1650,1595,667426,1080607410,00,0.00,N,5,-45,
|
|
20220829,1640,1665,1750,1635,1188359,2001992650,00,0.00,N,5,-105,
|
|
20220822,1745,1745,1790,1675,1878378,3239866445,00,0.00,N,5,-20,
|
|
20220816,1765,1820,1875,1740,2199467,3979736900,00,0.00,N,5,-45,
|
|
20220808,1810,1795,1825,1745,1788503,3195771125,00,0.00,N,2,25,
|
|
20220801,1785,1760,1790,1720,1186135,2083445630,00,0.00,N,2,35,
|
|
20220725,1750,1780,1940,1735,9696028,17932471405,00,0.00,N,5,-30,
|
|
20220718,1780,1670,1875,1635,8504749,15270268650,00,0.00,N,2,130,
|
|
20220711,1650,1665,1720,1635,2097040,3507239985,00,0.00,N,3,0,
|
|
20220704,1650,1560,1685,1500,1650017,2641226610,00,0.00,N,2,100,
|
|
20220627,1550,1605,1665,1530,1796396,2893566315,00,0.00,N,5,-45,
|
|
20220620,1595,1790,1805,1460,4279799,6860625585,00,0.00,N,5,-190,
|
|
20220613,1785,2035,2035,1700,4159898,7700829490,00,0.00,N,5,-295,
|
|
20220607,2080,2170,2185,2080,1442167,3063201575,00,0.00,N,5,-90,
|
|
20220530,2170,2170,2205,2155,954553,2072940395,00,0.00,N,2,15,
|
|
20220523,2155,2195,2275,2155,2468951,5450271865,00,0.00,N,5,-35,
|
|
20220516,2190,2225,2250,2180,1545961,3424007895,00,0.00,N,5,-30,
|
|
20220509,2220,2300,2340,2205,3772960,8511899865,00,0.00,N,5,-85,
|
|
20220502,2305,2295,2340,2285,2528393,5840396125,00,0.00,N,2,5,
|
|
20220425,2300,2355,2490,2280,13644202,32715113805,00,0.00,N,5,-60,
|
|
20220418,2360,2335,2405,2290,6561986,15391681830,00,0.00,N,2,40,
|
|
20220411,2320,2285,2415,2245,8001410,18748551685,00,0.00,N,2,40,
|
|
20220404,2280,2300,2590,2275,36099016,88317490815,00,0.00,N,5,-20,
|
|
20220328,2300,2290,2420,2280,8580866,20059954845,00,0.00,N,2,15,
|
|
20220321,2285,2305,2340,2230,6254584,14254220810,00,0.00,N,5,-10,
|
|
20220314,2295,2330,2330,2280,2895374,6644379180,00,0.00,N,5,-15,
|
|
20220307,2310,2360,2365,2275,1966434,4547478365,00,0.00,N,5,-50,
|
|
20220228,2360,2295,2450,2280,4241963,10051833155,00,0.00,N,2,65,
|
|
20220221,2295,2335,2380,2250,3650309,8449187835,00,0.00,N,5,-65,
|
|
20220214,2360,2340,2590,2265,15870782,38167420275,00,0.00,N,5,-35,
|
|
20220207,2395,2500,2650,2390,18781135,48055184280,00,0.00,N,5,-55,
|
|
20220203,2450,2270,2825,2270,32662948,87412832015,00,0.00,N,2,200,
|
|
20220124,2250,2385,2480,2170,8017187,18788310135,00,0.00,N,5,-145,
|
|
20220117,2395,2480,2490,2270,4217175,10004034435,00,0.00,N,5,-90,
|
|
20220110,2485,2630,2675,2480,6744457,17201430345,00,0.00,N,5,-130,
|
|
20220103,2615,2630,2840,2580,24466496,66902561050,00,0.00,N,2,25,
|
|
20211227,2590,2575,2625,2530,5475350,14132791155,00,0.00,N,2,15,
|
|
20211220,2575,2850,2890,2555,16380649,44106731295,00,0.00,N,5,-315,
|
|
20211213,2890,2965,3230,2825,69464591,210053532790,00,0.00,N,5,-35,
|
|
20211206,2925,2645,3055,2640,108259578,311881876025,00,0.00,N,2,260,
|
|
20211129,2665,2630,2790,2305,55922213,148597371820,00,0.00,N,5,-35,
|
|
20211122,2700,2335,2750,2260,95371567,249223199415,00,0.00,N,2,420,
|
|
20211115,2280,2330,2370,2225,3534963,8116820835,00,0.00,N,5,-40,
|
|
20211108,2320,2405,2565,2240,5703644,13606002570,00,0.00,N,5,-85,
|
|
20211101,2405,2510,2560,2380,6813622,16855544725,00,0.00,N,5,-80,
|
|
20211025,2485,2640,2680,2455,16633776,43259456930,00,0.00,N,5,-130,
|
|
20211018,2615,2340,2920,2320,65142265,176765901575,00,0.00,N,2,260,
|
|
20211012,2355,2290,2380,2175,3944601,8953185150,00,0.00,N,2,35,
|
|
20211005,2320,2350,2440,2130,8413716,19244518835,00,0.00,N,5,-35,
|
|
20210927,2355,2530,2675,2355,6035422,15175991255,00,0.00,N,5,-185,
|
|
20210923,2540,2615,2650,2540,1712135,4403048630,00,0.00,N,5,-130,
|
|
20210913,2670,2665,2700,2550,4750429,12544923000,00,0.00,N,5,-25,
|
|
20210906,2695,2785,2875,2655,8026945,22193017930,00,0.00,N,5,-55,
|
|
20210830,2750,2800,2830,2680,6984310,19266721990,00,0.00,N,5,-10,
|
|
20210823,2760,2635,2930,2540,15319963,42325026550,00,0.00,N,2,130,
|
|
20210817,2630,3080,3145,2605,13837590,39601536500,00,0.00,N,5,-435,
|
|
20210809,3065,3075,3300,3020,26097913,82789698315,00,0.00,N,5,-10,
|
|
20210802,3075,3040,3240,2990,14922994,46381463600,00,0.00,N,5,-5,
|
|
20210726,3080,3290,3465,2990,54382583,176599634310,00,0.00,N,5,-140,
|
|
20210719,3220,3445,3695,3210,118086903,414530694410,00,0.00,N,5,-150,
|
|
20210712,3370,3680,3900,3280,186384038,680065781180,00,0.00,N,5,-85,
|