200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1025,1056,1101,1000,2179606,2322375799,00,0.00,N,5,-30,
|
|
20250414,1055,925,1055,920,5800892,5803960019,00,0.00,N,2,130,
|
|
20250407,925,830,957,812,4613777,4197246939,00,0.00,N,2,86,
|
|
20250331,839,831,912,800,2209010,1883104615,00,0.00,N,2,8,
|
|
20250324,831,859,891,816,873645,751702224,00,0.00,N,5,-33,
|
|
20250317,864,860,882,852,357619,308363068,00,0.00,N,2,5,
|
|
20250310,859,872,905,815,886491,755295265,00,0.00,N,5,-11,
|
|
20250304,870,882,901,855,645848,565604006,00,0.00,N,5,-19,
|
|
20250224,889,900,918,883,488290,440349851,00,0.00,N,5,-19,
|
|
20250217,908,896,950,891,793490,725058199,00,0.00,N,2,12,
|
|
20250210,896,861,907,861,880757,775081577,00,0.00,N,2,1,
|
|
20250203,895,897,923,850,820607,724963096,00,0.00,N,5,-10,
|
|
20250131,905,915,921,905,96677,88148651,00,0.00,N,5,-5,
|
|
20250120,910,928,938,903,629064,577050976,00,0.00,N,5,-20,
|
|
20250113,930,920,932,900,791612,725856070,00,0.00,N,2,10,
|
|
20250106,920,866,1060,866,12851309,12566904783,00,0.00,N,2,53,
|
|
20241230,867,836,882,835,291148,250484048,00,0.00,N,2,30,
|
|
20241223,837,835,934,829,1241603,1076544477,00,0.00,N,2,2,
|
|
20241216,835,844,889,816,739026,637161227,00,0.00,N,5,-9,
|
|
20241209,844,807,890,780,990793,822376869,00,0.00,N,2,23,
|
|
20241202,821,847,882,802,868935,722990057,00,0.00,N,5,-26,
|
|
20241125,847,866,894,847,580438,504661456,00,0.00,N,5,-30,
|
|
20241118,877,837,900,837,637946,558844483,00,0.00,N,2,42,
|
|
20241111,835,910,910,808,1165989,999607213,00,0.00,N,5,-70,
|
|
20241104,905,902,930,894,744770,680457069,00,0.00,N,2,3,
|
|
20241028,902,888,967,888,1130454,1037298810,00,0.00,N,2,14,
|
|
20241021,888,918,925,885,853728,770200441,00,0.00,N,5,-30,
|
|
20241014,918,1070,1176,914,15125774,16148850559,00,0.00,N,5,-91,
|
|
20241007,1009,934,1116,930,10988976,11323592554,00,0.00,N,2,79,
|
|
20240930,930,972,973,928,245305,232113550,00,0.00,N,5,-30,
|
|
20240923,960,942,1050,921,2781700,2697695826,00,0.00,N,2,22,
|
|
20240919,938,948,960,932,179130,169477998,00,0.00,N,5,-7,
|
|
20240909,945,924,973,904,445366,414956066,00,0.00,N,2,20,
|
|
20240902,925,1017,1017,925,780274,755879161,00,0.00,N,5,-85,
|
|
20240826,1010,1039,1039,971,600637,599178639,00,0.00,N,5,-14,
|
|
20240819,1024,1028,1051,1013,637078,656511337,00,0.00,N,5,-4,
|
|
20240812,1028,1003,1057,1000,379969,387935439,00,0.00,N,2,21,
|
|
20240805,1007,1051,1066,883,1874574,1846586335,00,0.00,N,5,-62,
|
|
20240729,1069,1118,1135,1065,1493844,1642982464,00,0.00,N,5,-55,
|
|
20240722,1124,1122,1138,1097,1113087,1241815902,00,0.00,N,5,-3,
|
|
20240715,1127,1174,1174,1121,906522,1031999838,00,0.00,N,5,-35,
|
|
20240708,1162,1117,1170,1117,963821,1106876810,00,0.00,N,2,40,
|
|
20240701,1122,1160,1197,1117,1719663,1979878499,00,0.00,N,5,-39,
|
|
20240624,1161,1175,1180,1146,1604072,1858109696,00,0.00,N,5,-14,
|
|
20240617,1175,1195,1228,1173,1787282,2133849509,00,0.00,N,5,-19,
|
|
20240610,1194,1210,1229,1185,1966572,2361649980,00,0.00,N,5,-16,
|
|
20240603,1210,1272,1339,1204,4744327,6005543935,00,0.00,N,5,-60,
|
|
20240527,1270,1365,1492,1235,29175699,39637456891,00,0.00,N,5,-127,
|
|
20240520,1397,1112,1627,1109,120938826,172962773765,00,0.00,N,2,279,
|
|
20240513,1118,1136,1142,1115,510779,575002479,00,0.00,N,5,-18,
|
|
20240507,1136,1122,1198,1122,703932,803806814,00,0.00,N,2,15,
|
|
20240429,1121,1125,1141,1119,371287,418621593,00,0.00,N,2,1,
|
|
20240422,1120,1115,1150,1110,502810,565613002,00,0.00,N,5,-2,
|
|
20240415,1122,1165,1165,1100,762246,853901602,00,0.00,N,5,-36,
|
|
20240408,1158,1205,1205,1150,687473,805103293,00,0.00,N,5,-46,
|
|
20240401,1204,1236,1264,1182,1136559,1384110140,00,0.00,N,5,-29,
|
|
20240325,1233,1227,1267,1220,1068950,1326395055,00,0.00,N,2,8,
|
|
20240318,1225,1218,1233,1196,896842,1083806386,00,0.00,N,5,-1,
|
|
20240311,1226,1206,1241,1206,817552,999617413,00,0.00,N,2,20,
|
|
20240304,1206,1238,1257,1178,1079933,1314588637,00,0.00,N,5,-31,
|
|
20240226,1237,1294,1295,1213,1555017,1947041936,00,0.00,N,5,-57,
|
|
20240219,1294,1221,1549,1221,15940636,22065841899,00,0.00,N,2,65,
|
|
20240213,1229,1196,1267,1196,580968,708973191,00,0.00,N,2,33,
|
|
20240205,1196,1221,1221,1188,541279,650568314,00,0.00,N,5,-17,
|
|
20240129,1213,1205,1242,1173,927622,1115955417,00,0.00,N,2,8,
|
|
20240122,1205,1232,1245,1183,990071,1198795015,00,0.00,N,5,-22,
|
|
20240115,1227,1291,1313,1219,1135259,1428277769,00,0.00,N,5,-59,
|
|
20240108,1286,1252,1325,1252,1058424,1369194833,00,0.00,N,2,26,
|
|
20240102,1260,1275,1292,1248,761466,965668747,00,0.00,N,5,-4,
|
|
20231226,1264,1260,1304,1228,637923,796546219,00,0.00,N,2,4,
|
|
20231218,1260,1321,1348,1253,1799804,2334525977,00,0.00,N,5,-59,
|
|
20231211,1319,1288,1395,1288,4793160,6434228001,00,0.00,N,2,32,
|
|
20231204,1287,1576,1688,1202,14659988,20549120762,00,0.00,N,5,-300,
|
|
20231127,1587,1566,1620,1541,6796906,10748863854,00,0.00,N,2,6,
|
|
20231120,1581,1755,1859,1559,26528038,45652736553,00,0.00,N,5,-207,
|
|
20231113,1788,1150,1970,1129,104282015,183609688666,00,0.00,N,2,634,
|
|
20231106,1154,1198,1220,1140,1328009,1569388121,00,0.00,N,5,-16,
|
|
20231030,1170,1150,1182,1132,844985,975233594,00,0.00,N,2,25,
|
|
20231023,1145,1137,1247,1109,2657048,3094824953,00,0.00,N,2,8,
|
|
20231016,1137,1320,1409,1131,10122693,13314088491,00,0.00,N,5,-183,
|
|
20231010,1320,1145,1546,1135,48056532,67569645652,00,0.00,N,2,187,
|
|
20231004,1133,1153,1184,1130,333791,385039705,00,0.00,N,5,-56,
|
|
20230925,1189,1180,1246,1131,454028,538026567,00,0.00,N,5,-18,
|
|
20230918,1207,1221,1282,1203,527253,653078676,00,0.00,N,5,-26,
|
|
20230911,1233,1200,1323,1199,1749203,2182649282,00,0.00,N,2,33,
|
|
20230904,1200,1212,1236,1185,553502,669989929,00,0.00,N,5,-17,
|
|
20230828,1217,1169,1240,1160,971810,1176669041,00,0.00,N,2,48,
|
|
20230821,1169,1170,1200,1155,475654,559920175,00,0.00,N,2,3,
|
|
20230814,1166,1257,1262,1133,566143,674638825,00,0.00,N,5,-97,
|
|
20230807,1263,1227,1294,1202,718472,889722894,00,0.00,N,2,6,
|
|
20230731,1257,1220,1270,1201,411199,511131310,00,0.00,N,2,67,
|
|
20230724,1190,1281,1281,1132,1319777,1577512516,00,0.00,N,5,-91,
|
|
20230717,1281,1349,1371,1274,691583,902961585,00,0.00,N,5,-68,
|
|
20230710,1349,1335,1395,1260,735091,990027557,00,0.00,N,2,14,
|
|
20230703,1335,1390,1539,1301,2667029,3824850400,00,0.00,N,5,-55,
|
|
20230626,1390,1513,1520,1387,1158211,1669303666,00,0.00,N,5,-130,
|
|
20230619,1520,1523,1570,1474,1282902,1949427338,00,0.00,N,2,3,
|
|
20230612,1517,1570,1650,1480,2499305,3957274493,00,0.00,N,5,-53,
|
|
20230605,1570,1463,1677,1440,6568439,10315684608,00,0.00,N,2,108,
|
|
20230530,1462,1440,1464,1412,508498,730796277,00,0.00,N,2,24,
|
|
20230522,1438,1444,1494,1401,624283,907527624,00,0.00,N,5,-6,
|
|
20230515,1444,1499,1499,1383,991795,1421882710,00,0.00,N,5,-36,
|
|
20230508,1480,1511,1662,1454,2038051,3139773682,00,0.00,N,5,-3,
|
|
20230502,1483,1480,1517,1480,683159,1021902114,00,0.00,N,5,-7,
|
|
20230424,1490,1656,1819,1420,6184164,10121149995,00,0.00,N,5,-164,
|
|
20230417,1654,1635,1720,1613,2821059,4711561458,00,0.00,N,2,19,
|
|
20230410,1635,1645,1661,1543,2651689,4233611263,00,0.00,N,2,24,
|
|
20230403,1611,1691,1697,1601,2211456,3650105725,00,0.00,N,5,-80,
|
|
20230327,1691,1600,1718,1556,2567124,4262536484,00,0.00,N,2,91,
|
|
20230320,1600,1737,1738,1585,2156449,3589754114,00,0.00,N,5,-135,
|
|
20230313,1735,1650,1754,1535,4289424,7218757080,00,0.00,N,2,78,
|
|
20230306,1657,1650,1770,1631,4746219,8083604957,00,0.00,N,2,15,
|
|
20230227,1642,1660,1666,1578,2634483,4268791290,00,0.00,N,5,-30,
|
|
20230220,1672,1687,1840,1657,17201634,29952170637,00,0.00,N,5,-15,
|
|
20230213,1687,1885,2000,1683,30809687,57390069040,00,0.00,N,5,-174,
|
|
20230206,1861,1368,2125,1355,87428942,160674012250,00,0.00,N,2,476,
|
|
20230130,1385,1407,1478,1310,8995535,12701830193,00,0.00,N,2,11,
|
|
20230125,1374,1320,1500,1270,9682485,13487541770,00,0.00,N,2,79,
|
|
20230116,1295,1225,1395,1205,12766470,16821388045,00,0.00,N,2,75,
|
|
20230109,1220,1210,1245,1195,942830,1150449650,00,0.00,N,2,10,
|
|
20230102,1210,1185,1260,1125,1449856,1722691235,00,0.00,N,2,25,
|
|
20221226,1185,1130,1205,1110,875923,1021594755,00,0.00,N,2,45,
|
|
20221219,1140,1180,1185,1115,976655,1117089875,00,0.00,N,5,-45,
|
|
20221212,1185,1215,1215,1170,591416,704163140,00,0.00,N,5,-15,
|
|
20221205,1200,1225,1270,1170,879656,1064788340,00,0.00,N,5,-35,
|
|
20221128,1235,1235,1250,1185,1017703,1244599080,00,0.00,N,5,-10,
|
|
20221121,1245,1270,1280,1210,761601,941549570,00,0.00,N,5,-35,
|
|
20221114,1280,1235,1325,1230,1188405,1517408730,00,0.00,N,2,35,
|
|
20221107,1245,1135,1255,1120,1712470,2046136725,00,0.00,N,2,110,
|
|
20221031,1135,1110,1155,1095,724994,818227190,00,0.00,N,2,35,
|
|
20221024,1100,1095,1150,1095,682191,762902535,00,0.00,N,2,15,
|
|
20221017,1085,1095,1165,1080,917982,1023339970,00,0.00,N,5,-25,
|
|
20221011,1110,1170,1175,1030,1039499,1129022675,00,0.00,N,5,-65,
|
|
20221004,1175,1120,1230,1120,968475,1132477240,00,0.00,N,2,70,
|
|
20220926,1105,1175,1240,1085,2391349,2731517075,00,0.00,N,5,-110,
|
|
20220919,1215,1300,1390,1190,2032767,2576450375,00,0.00,N,5,-85,
|
|
20220913,1300,1340,1390,1285,1206044,1609773005,00,0.00,N,5,-40,
|
|
20220905,1340,1350,1390,1310,1015544,1369848240,00,0.00,N,5,-25,
|
|
20220829,1365,1420,1430,1365,1677020,2347282905,00,0.00,N,5,-100,
|
|
20220822,1465,1560,1565,1410,2736026,4071340650,00,0.00,N,5,-100,
|
|
20220816,1565,1535,1760,1465,22807915,37691960275,00,0.00,N,2,40,
|
|
20220808,1525,1505,1535,1470,1717644,2578073345,00,0.00,N,2,20,
|
|
20220801,1505,1515,1545,1460,1269571,1901433675,00,0.00,N,5,-10,
|
|
20220725,1515,1440,1565,1420,4476273,6787464475,00,0.00,N,2,55,
|
|
20220718,1460,1410,1480,1410,1611374,2330971810,00,0.00,N,2,75,
|
|
20220711,1385,1390,1430,1335,1313938,1805921160,00,0.00,N,5,-10,
|
|
20220704,1395,1380,1425,1340,1263115,1747570035,00,0.00,N,2,20,
|
|
20220627,1375,1430,1475,1370,1890098,2706084245,00,0.00,N,5,-35,
|
|
20220620,1410,1590,1595,1320,4337107,6281314495,00,0.00,N,5,-185,
|
|
20220613,1595,1750,1785,1530,4725034,7803582840,00,0.00,N,5,-195,
|
|
20220607,1790,1920,1965,1780,5601802,10507934105,00,0.00,N,5,-200,
|
|
20220530,1990,2075,2285,1960,27163800,58567719355,00,0.00,N,5,-60,
|
|
20220523,2050,2010,2165,1940,18496170,38192639045,00,0.00,N,2,40,
|
|
20220516,2010,2150,2200,1980,13755557,28884066375,00,0.00,N,5,-150,
|
|
20220509,2160,1920,2535,1790,150655639,340206829645,00,0.00,N,2,225,
|
|
20220502,1935,1670,2100,1665,28574860,55346613075,00,0.00,N,2,240,
|
|
20220425,1695,1685,1710,1635,1516454,2538330760,00,0.00,N,5,-30,
|
|
20220418,1725,1720,1770,1710,2260380,3940881000,00,0.00,N,2,5,
|
|
20220411,1720,1675,1890,1655,5870710,10367360755,00,0.00,N,2,40,
|
|
20220404,1680,1705,1750,1665,2275115,3870608125,00,0.00,N,5,-30,
|
|
20220328,1710,1710,1765,1690,2365475,4073201950,00,0.00,N,3,0,
|
|
20220321,1710,1735,1780,1695,3515504,6096748890,00,0.00,N,5,-5,
|
|
20220314,1715,1725,1735,1630,3032783,5113817665,00,0.00,N,5,-5,
|
|
20220307,1720,1815,2000,1675,13489493,24557034330,00,0.00,N,5,-95,
|
|
20220228,1815,1800,2060,1655,4913883,9237830335,00,0.00,N,5,-15,
|
|
20220221,1830,2000,2035,1745,5064076,9568122805,00,0.00,N,5,-225,
|
|
20220214,2055,1820,2085,1730,7183655,14131729635,00,0.00,N,2,185,
|
|
20220207,1870,2000,2020,1860,3447905,6714632925,00,0.00,N,5,-100,
|
|
20220203,1970,1890,1990,1890,1404221,2734423590,00,0.00,N,2,90,
|
|
20220124,1880,1900,1965,1735,4449940,8282045995,00,0.00,N,5,-20,
|
|
20220117,1900,2110,2150,1825,12376307,24698306890,00,0.00,N,5,-30,
|
|
20220110,1930,2065,2175,1905,16987821,34748185965,00,0.00,N,5,-155,
|
|
20220103,2085,1700,2170,1640,34194637,70149422600,00,0.00,N,2,375,
|
|
20211227,1710,1725,1790,1650,1175873,2007661460,00,0.00,N,5,-15,
|
|
20211220,1725,1820,1835,1700,1473065,2565408070,00,0.00,N,5,-110,
|
|
20211213,1835,1950,1950,1780,1193824,2214099480,00,0.00,N,5,-95,
|
|
20211206,1930,1900,2020,1850,4359105,8453010190,00,0.00,N,2,100,
|
|
20211129,1830,1750,1850,1610,2487328,4357593315,00,0.00,N,3,0,
|
|
20211122,1830,2045,2045,1805,2516863,4899004325,00,0.00,N,5,-190,
|
|
20211115,2020,2095,2140,1985,2472726,5075774810,00,0.00,N,5,-75,
|
|
20211108,2095,2425,2425,2015,7200861,16025389010,00,0.00,N,5,-315,
|
|
20211101,2410,2415,2740,2255,29258116,72034470615,00,0.00,N,5,-5,
|
|
20211025,2415,2195,2450,2195,8681474,20467454730,00,0.00,N,2,230,
|
|
20211018,2185,2370,2490,2170,4917484,11368085275,00,0.00,N,5,-175,
|
|
20211012,2360,2150,2400,2090,6796597,15154009210,00,0.00,N,2,160,
|
|
20211005,2200,2170,2525,1920,14693363,33347864040,00,0.00,N,2,10,
|
|
20210927,2190,2395,2530,2190,4848853,11343957455,00,0.00,N,5,-205,
|
|
20210923,2395,2410,2560,2390,4450264,11048880630,00,0.00,N,5,-10,
|
|
20210913,2405,2310,2475,2310,5094335,12161919695,00,0.00,N,2,85,
|
|
20210906,2320,2270,2530,2260,10211334,24560498150,00,0.00,N,5,-65,
|
|
20210830,2385,2570,2620,2365,6211232,15483418005,00,0.00,N,5,-170,
|
|
20210823,2555,2300,2575,2240,6736406,16618729015,00,0.00,N,2,290,
|
|
20210817,2265,2600,2645,2240,8338973,20450155885,00,0.00,N,5,-295,
|
|
20210809,2560,2650,2750,2415,16440073,42567594315,00,0.00,N,5,-130,
|
|
20210802,2690,3220,3300,2685,22705401,66993763345,00,0.00,N,5,-430,
|
|
20210726,3120,2340,3490,2340,196062723,615169002690,00,0.00,N,2,850,
|
|
20210719,2270,2310,2530,2250,10654765,25388039935,00,0.00,N,5,-70,
|
|
20210712,2340,2560,2590,2315,5963013,14556479535,00,0.00,N,5,-215,
|