200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,596,596,596,596,0,0,00,0.00,N,3,0,
|
|
20250414,596,596,596,596,0,0,00,0.00,N,3,0,
|
|
20250407,596,596,596,596,0,0,00,0.00,N,3,0,
|
|
20250331,596,596,596,596,0,0,00,0.00,N,3,0,
|
|
20250324,596,596,596,596,0,0,00,0.00,N,3,0,
|
|
20250317,596,730,787,577,11150742,7826485309,00,0.00,N,5,-140,
|
|
20250310,736,736,980,718,15972018,13994443198,00,0.00,N,2,13,
|
|
20250304,723,607,990,568,10719750,8728260801,00,0.00,N,2,125,
|
|
20250224,598,629,698,550,4600226,2894725282,00,0.00,N,5,-31,
|
|
20250217,629,741,856,613,3806566,2761614058,00,0.00,N,5,-112,
|
|
20250210,741,773,940,695,1836614,1560672756,00,0.00,N,5,-38,
|
|
20250203,779,830,841,696,502320,394066295,00,0.00,N,5,-56,
|
|
20250131,835,855,859,770,189738,152338629,00,0.00,N,5,-20,
|
|
20250120,855,927,942,843,210606,188079430,00,0.00,N,5,-72,
|
|
20250113,927,987,1065,925,332737,329531452,00,0.00,N,5,-60,
|
|
20250106,987,992,1014,950,236147,232734628,00,0.00,N,5,-5,
|
|
20241230,992,959,1040,958,133535,134221884,00,0.00,N,2,20,
|
|
20241223,972,989,1022,949,165911,162500541,00,0.00,N,5,-17,
|
|
20241216,989,1021,1039,950,104784,105761920,00,0.00,N,5,-32,
|
|
20241209,1021,920,1032,851,319678,304942198,00,0.00,N,2,99,
|
|
20241202,922,963,1030,877,391167,377826330,00,0.00,N,5,-40,
|
|
20241125,962,911,1184,911,3987705,4401220917,00,0.00,N,2,51,
|
|
20241118,911,998,1024,911,253405,246538003,00,0.00,N,5,-87,
|
|
20241111,998,1072,1089,901,356084,356742987,00,0.00,N,5,-47,
|
|
20241104,1045,1064,1106,986,389713,401417767,00,0.00,N,5,-21,
|
|
20241028,1066,1360,1411,1038,8720042,10347557134,00,0.00,N,5,-120,
|
|
20241021,1186,1085,1186,832,1118063,1234234464,00,0.00,N,2,102,
|
|
20241014,1084,1205,1205,1070,377445,420643497,00,0.00,N,5,-121,
|
|
20241007,1205,1293,1350,1203,273507,341212353,00,0.00,N,5,-88,
|
|
20240930,1293,1308,1328,1252,80079,103622218,00,0.00,N,5,-13,
|
|
20240923,1306,1316,1348,1303,176971,233688594,00,0.00,N,5,-10,
|
|
20240919,1316,1349,1389,1311,69799,93220069,00,0.00,N,5,-33,
|
|
20240909,1349,1349,1418,1311,248636,337632173,00,0.00,N,3,0,
|
|
20240902,1349,1386,1448,1330,292732,405063681,00,0.00,N,5,-37,
|
|
20240826,1386,1415,1500,1330,531104,756219357,00,0.00,N,5,-29,
|
|
20240819,1415,1880,2150,1326,5622805,9127078902,00,0.00,N,5,-465,
|
|
20240812,1880,1880,1880,1880,0,0,00,0.00,N,3,0,
|
|
20240805,1880,1880,1880,1880,0,0,00,0.00,N,3,0,
|
|
20240729,1880,1880,1880,1880,0,0,00,0.00,N,3,0,
|
|
20240722,1880,2070,2070,1880,644042,1262547627,00,0.00,N,5,-150,
|
|
20240715,2030,2250,2280,1750,2023333,4081296776,00,0.00,N,5,-180,
|
|
20240708,2210,2610,2950,2100,3365364,8256157547,00,0.00,N,5,-400,
|
|
20240701,2610,2340,2930,2250,3247994,8945561726,00,0.00,N,2,360,
|
|
20240624,2250,2490,2610,2100,392253,909674095,00,0.00,N,5,-250,
|
|
20240617,2500,2760,2810,2400,190040,495686157,00,0.00,N,5,-280,
|
|
20240610,2780,2810,2940,2680,202405,573196946,00,0.00,N,5,-30,
|
|
20240603,2810,2740,2900,2690,219532,608830325,00,0.00,N,2,70,
|
|
20240527,2740,2880,2900,2650,201844,568186342,00,0.00,N,5,-140,
|
|
20240520,2880,2950,3020,2840,236419,687903527,00,0.00,N,5,-70,
|
|
20240513,2950,3080,3080,2910,130428,389597976,00,0.00,N,5,-100,
|
|
20240507,3050,2910,3110,2870,433726,1301034985,00,0.00,N,5,-220,
|
|
20240429,3270,3120,4080,3060,1141002,4121964041,00,0.00,N,2,180,
|
|
20240422,3090,3020,3360,2940,235016,733985297,00,0.00,N,2,70,
|
|
20240415,3020,3800,3800,2940,469985,1516119869,00,0.00,N,5,-540,
|
|
20240408,3560,3330,3560,3000,526131,1743820745,00,0.00,N,2,240,
|
|
20240401,3320,3490,3730,3320,371030,1300454543,00,0.00,N,5,-170,
|
|
20240325,3490,4250,4400,3370,1094225,4165646186,00,0.00,N,5,-760,
|
|
20240318,4250,3730,4590,3410,2620891,10864186161,00,0.00,N,2,520,
|
|
20240311,3730,3840,3990,3600,706293,2672342545,00,0.00,N,5,-40,
|
|
20240304,3770,2890,4310,2890,10632805,39454807650,00,0.00,N,2,880,
|
|
20240226,2890,4270,4490,2890,1437576,4578840297,00,0.00,N,5,-1450,
|
|
20240219,4340,4410,6170,4250,2097593,11011975201,00,0.00,N,5,-70,
|
|
20240213,4410,4280,4530,4200,86266,375250587,00,0.00,N,2,130,
|
|
20240205,4280,4280,4620,4110,117091,501856651,00,0.00,N,3,0,
|
|
20240129,4280,4680,4860,4080,161337,704543686,00,0.00,N,5,-430,
|
|
20240122,4710,4670,5050,4560,153261,726592947,00,0.00,N,2,100,
|
|
20240115,4610,5180,5240,4550,197359,964757254,00,0.00,N,5,-570,
|
|
20240108,5180,5580,5650,4980,181613,969766413,00,0.00,N,5,-370,
|
|
20240102,5550,5700,5850,5460,168950,946969344,00,0.00,N,5,-150,
|
|
20231226,5700,5900,6080,5540,136374,793446124,00,0.00,N,5,-190,
|
|
20231218,5890,5610,6100,5440,203596,1145100838,00,0.00,N,2,280,
|
|
20231211,5610,5800,5880,5420,260019,1453586598,00,0.00,N,5,-190,
|
|
20231204,5800,5860,6080,5650,113765,660446942,00,0.00,N,5,-50,
|
|
20231127,5850,6000,6130,5520,122660,717579513,00,0.00,N,5,-150,
|
|
20231120,6000,5860,6070,5700,127274,744506943,00,0.00,N,2,190,
|
|
20231113,5810,5820,6900,5550,299896,1814657532,00,0.00,N,5,-310,
|
|
20231106,6120,6000,6840,5820,431792,2724728738,00,0.00,N,2,220,
|
|
20231030,5900,5860,6170,5570,89877,520875570,00,0.00,N,2,50,
|
|
20231023,5850,6510,6640,5400,352848,2054500766,00,0.00,N,5,-660,
|
|
20231016,6510,7540,7550,6200,252576,1715359092,00,0.00,N,5,-1010,
|
|
20231010,7520,8100,8100,7260,166664,1252209623,00,0.00,N,5,-290,
|
|
20231004,7810,7810,7930,7310,170723,1263431937,00,0.00,N,3,0,
|
|
20230925,7810,7800,8140,7620,90099,711504360,00,0.00,N,5,-70,
|
|
20230918,7880,8310,8370,7600,192898,1543414849,00,0.00,N,5,-470,
|
|
20230911,8350,8640,8900,8140,240875,2008753245,00,0.00,N,5,-290,
|
|
20230904,8640,9100,9470,8500,231993,2059366957,00,0.00,N,5,-420,
|
|
20230828,9060,10250,10730,8980,766184,7471591870,00,0.00,N,5,-1080,
|
|
20230821,10140,10400,10990,9650,786997,8145688237,00,0.00,N,5,-250,
|
|
20230814,10390,10280,10950,9950,785631,8159637760,00,0.00,N,2,130,
|
|
20230807,10260,8660,10400,8470,1023632,9968445708,00,0.00,N,2,1560,
|
|
20230731,8700,8420,9220,8100,321936,2811970109,00,0.00,N,2,380,
|
|
20230724,8320,9100,9520,8240,329596,2874894629,00,0.00,N,5,-610,
|
|
20230717,8930,9540,10490,8250,1034457,9795304300,00,0.00,N,5,-400,
|
|
20230710,9330,8370,10490,8040,1128052,10696311927,00,0.00,N,2,1070,
|
|
20230703,8260,9010,9150,8100,558466,4788915039,00,0.00,N,5,-750,
|
|
20230626,9010,10900,10900,8620,783896,7460388032,00,0.00,N,5,-1770,
|
|
20230619,10780,11560,11920,10210,517134,5801671558,00,0.00,N,5,-920,
|
|
20230612,11700,10690,13300,10130,2194438,26361064269,00,0.00,N,2,1010,
|
|
20230605,10690,11480,11520,10470,232218,2518442581,00,0.00,N,5,-790,
|
|
20230530,11480,11250,11500,10600,264988,2915627974,00,0.00,N,2,230,
|
|
20230522,11250,10940,11410,10580,222212,2452466469,00,0.00,N,2,310,
|
|
20230515,10940,10390,11880,10090,337248,3724757299,00,0.00,N,2,390,
|
|
20230508,10550,11130,11170,9820,626901,6606440430,00,0.00,N,5,-600,
|
|
20230502,11150,12180,12180,11000,528085,6060947877,00,0.00,N,5,-1010,
|
|
20230424,12160,12900,12910,10660,1044901,12168828670,00,0.00,N,2,340,
|
|
20230417,11820,8910,12740,8890,1370781,14892171472,00,0.00,N,2,2830,
|
|
20230410,8990,8380,9240,7850,407516,3570743098,00,0.00,N,2,790,
|
|
20230403,8200,8800,8800,7950,81612,671421917,00,0.00,N,5,-90,
|
|
20230327,8290,8150,8560,7920,105213,865519481,00,0.00,N,2,90,
|
|
20230320,8200,7660,8900,7510,438153,3677765778,00,0.00,N,2,540,
|
|
20230313,7660,7660,8000,7400,127192,973819864,00,0.00,N,5,-200,
|
|
20230306,7860,7960,8100,7380,187901,1452093727,00,0.00,N,5,-100,
|
|
20230227,7960,8450,9220,7890,262284,2219031629,00,0.00,N,5,-20,
|
|
20230220,7980,8550,8760,7870,275139,2267337614,00,0.00,N,5,-570,
|
|
20230213,8550,9900,9910,8410,372116,3347810407,00,0.00,N,5,-1360,
|
|
20230206,9910,8650,11420,8650,3673068,37330335762,00,0.00,N,2,1120,
|
|
20230130,8790,8980,8990,8400,70330,614449465,00,0.00,N,5,-10,
|
|
20230125,8800,8890,9150,8750,25638,227630216,00,0.00,N,5,-90,
|
|
20230116,8890,9000,9110,8450,41274,361066757,00,0.00,N,5,-110,
|
|
20230109,9000,8830,9270,8600,43031,386551456,00,0.00,N,2,80,
|
|
20230102,8920,9100,9250,8150,49013,423193900,00,0.00,N,5,-180,
|
|
20221226,9100,9400,10000,9100,48122,456288151,00,0.00,N,5,-400,
|
|
20221219,9500,9630,9850,9120,43013,409419213,00,0.00,N,5,-330,
|
|
20221212,9830,10100,10250,9690,39588,392308498,00,0.00,N,5,-270,
|
|
20221205,10100,10000,10300,9400,95132,932744333,00,0.00,N,3,0,
|
|
20221128,10100,10400,10450,9520,90301,906633186,00,0.00,N,5,-100,
|
|
20221121,10200,10750,10850,10000,112154,1171170775,00,0.00,N,5,-400,
|
|
20221114,10600,10300,10750,10000,91438,949809095,00,0.00,N,2,150,
|
|
20221107,10450,10750,11600,10200,173008,1823549970,00,0.00,N,5,-300,
|
|
20221031,10750,11150,11550,10550,122115,1334471255,00,0.00,N,5,-350,
|
|
20221024,11100,10550,12000,10400,224830,2506348115,00,0.00,N,2,450,
|
|
20221017,10650,11950,12250,10100,253587,2774012390,00,0.00,N,5,-1300,
|
|
20221011,11950,11200,13100,10900,491005,5936472230,00,0.00,N,2,850,
|
|
20221004,11100,10300,11700,9940,241399,2596670944,00,0.00,N,2,850,
|
|
20220926,10250,8950,10650,8200,418832,4109082007,00,0.00,N,2,1120,
|
|
20220919,9130,9600,9750,9000,82188,767287156,00,0.00,N,5,-510,
|
|
20220913,964,986,998,941,633479,615764249,00,0.00,N,5,-6,
|
|
20220905,970,981,1005,910,825266,787972145,00,0.00,N,5,-12,
|
|
20220829,982,998,1030,980,952667,952530418,00,0.00,N,5,-33,
|
|
20220822,1015,980,1055,950,1395577,1394662224,00,0.00,N,2,37,
|
|
20220816,978,967,1035,931,1032017,1016562148,00,0.00,N,2,2,
|
|
20220808,976,985,998,930,975970,936017662,00,0.00,N,2,4,
|
|
20220801,972,984,1005,911,681691,657734663,00,0.00,N,5,-18,
|
|
20220725,990,991,1040,977,953568,949050906,00,0.00,N,5,-10,
|
|
20220718,1000,1020,1060,950,915160,913163955,00,0.00,N,5,-5,
|
|
20220711,1005,1065,1105,960,1018545,1028550554,00,0.00,N,5,-75,
|
|
20220704,1080,1110,1110,946,1267173,1294829363,00,0.00,N,3,0,
|
|
20220627,1080,1140,1210,1035,2524155,2852485240,00,0.00,N,5,-50,
|
|
20220620,1130,1185,1200,1045,964011,1077944680,00,0.00,N,5,-80,
|
|
20220613,1210,1095,1235,1020,2259548,2615382295,00,0.00,N,2,110,
|
|
20220607,1100,1245,1280,1075,2935921,3364660195,00,0.00,N,5,-160,
|
|
20220530,1260,1185,1310,1185,2366549,2952947460,00,0.00,N,2,75,
|
|
20220523,1185,1220,1325,1010,3682620,4359235990,00,0.00,N,5,-40,
|
|
20220516,1225,1235,1255,1155,1598751,1935508680,00,0.00,N,2,10,
|
|
20220509,1215,1260,1390,1110,8917474,11070193155,00,0.00,N,2,35,
|
|
20220502,1180,995,1435,926,18302794,21521768569,00,0.00,N,2,195,
|
|
20220425,985,1665,1715,892,19673609,20423572107,00,0.00,N,5,-680,
|
|
20220418,1665,1640,1760,1580,1925846,3216308575,00,0.00,N,2,25,
|
|
20220411,1640,1545,1715,1435,1781365,2788276185,00,0.00,N,2,95,
|
|
20220404,1545,1790,1845,1450,5413425,9049559220,00,0.00,N,5,-230,
|
|
20220328,1775,1310,1950,1305,25691615,43128976860,00,0.00,N,2,525,
|
|
20220321,1250,1385,1405,1160,5987852,7620747530,00,0.00,N,5,-160,
|
|
20220314,1410,1700,1715,1090,19883469,26322096130,00,0.00,N,5,-290,
|
|
20220307,1700,1690,1780,1640,1770195,3040224300,00,0.00,N,5,-5,
|
|
20220228,1705,1540,1730,1480,1002664,1655645695,00,0.00,N,2,160,
|
|
20220221,1545,1545,1685,1500,1374836,2179218780,00,0.00,N,5,-10,
|
|
20220214,1555,1580,1590,1425,1099341,1666003410,00,0.00,N,5,-65,
|
|
20220207,1620,1635,1665,1525,909624,1446741545,00,0.00,N,2,15,
|
|
20220203,1605,1590,1670,1555,430011,692553710,00,0.00,N,2,45,
|
|
20220124,1560,1780,1785,1480,883417,1418236400,00,0.00,N,5,-230,
|
|
20220117,1790,1880,1880,1750,601961,1084609460,00,0.00,N,5,-90,
|
|
20220110,1880,1975,1975,1795,828001,1544672620,00,0.00,N,5,-35,
|
|
20220103,1915,1905,2015,1855,913044,1770607705,00,0.00,N,2,10,
|
|
20211227,1905,1990,2000,1905,712927,1385384215,00,0.00,N,5,-85,
|
|
20211220,1990,2040,2075,1970,768001,1543137935,00,0.00,N,5,-40,
|
|
20211213,2030,2210,2210,2000,1084914,2314796280,00,0.00,N,5,-155,
|
|
20211206,2185,2195,2300,2130,1488279,3317380965,00,0.00,N,5,-10,
|
|
20211129,2195,2085,2300,2070,2192290,4788775310,00,0.00,N,2,45,
|
|
20211122,2150,2395,2395,2130,1541089,3476286760,00,0.00,N,5,-250,
|
|
20211115,2400,2100,2550,2095,9192497,21909117660,00,0.00,N,2,325,
|
|
20211108,2075,1960,2195,1925,986333,2027242975,00,0.00,N,2,85,
|
|
20211101,1990,2045,2150,1950,999200,2026043660,00,0.00,N,5,-40,
|
|
20211025,2030,2100,2140,1980,377304,780975775,00,0.00,N,5,-85,
|
|
20211018,2115,2230,2265,2060,417209,887187975,00,0.00,N,5,-105,
|
|
20211012,2220,2090,2225,2045,497727,1054747450,00,0.00,N,2,125,
|
|
20211005,2095,2265,2270,2050,488495,1034903005,00,0.00,N,5,-135,
|
|
20210927,2230,2290,2310,2135,432270,960860610,00,0.00,N,5,-60,
|
|
20210923,2290,2315,2340,2215,215395,490057775,00,0.00,N,5,-25,
|
|
20210913,2315,2380,2450,2220,896708,2068423110,00,0.00,N,5,-95,
|
|
20210906,2410,2350,2610,2335,2490611,6201835140,00,0.00,N,2,70,
|
|
20210830,2340,2365,2420,2265,564471,1321794245,00,0.00,N,3,0,
|
|
20210823,2340,2065,2530,2020,2957636,6813111245,00,0.00,N,2,275,
|
|
20210817,2065,2450,2450,2000,1128478,2516316060,00,0.00,N,5,-385,
|
|
20210809,2450,2585,2600,2330,1389966,3494450095,00,0.00,N,5,-130,
|
|
20210802,2580,2335,2580,2265,1918779,4692351445,00,0.00,N,2,245,
|
|
20210726,2335,2450,2450,2280,945935,2214757365,00,0.00,N,5,-75,
|
|
20210719,2410,2465,2570,2335,1023280,2478630270,00,0.00,N,5,-45,
|
|
20210712,2455,2450,2530,2310,1052681,2592371060,00,0.00,N,5,-10,
|