200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1364,1261,1370,1254,90370,119715754,00,0.00,N,2,103,
|
|
20250414,1261,1225,1329,1210,226905,288923460,00,0.00,N,2,36,
|
|
20250407,1225,1201,1229,1160,41120,48835939,00,0.00,N,2,24,
|
|
20250331,1201,1214,1234,1170,84492,100779121,00,0.00,N,5,-27,
|
|
20250324,1228,1217,1265,1205,49329,60124034,00,0.00,N,2,1,
|
|
20250317,1227,1258,1290,1220,96801,119817641,00,0.00,N,5,-27,
|
|
20250310,1254,1225,1260,1218,84288,104366188,00,0.00,N,2,29,
|
|
20250304,1225,1224,1258,1209,101789,124592828,00,0.00,N,2,1,
|
|
20250224,1224,1221,1279,1219,42953,53234494,00,0.00,N,5,-7,
|
|
20250217,1231,1240,1280,1205,57640,70929815,00,0.00,N,5,-8,
|
|
20250210,1239,1222,1280,1212,62720,76914114,00,0.00,N,2,4,
|
|
20250203,1235,1268,1268,1212,50415,62022267,00,0.00,N,5,-33,
|
|
20250131,1268,1252,1269,1252,7822,9890888,00,0.00,N,2,13,
|
|
20250120,1255,1312,1333,1255,28271,36912117,00,0.00,N,5,-57,
|
|
20250113,1312,1361,1361,1302,21036,27694604,00,0.00,N,5,-49,
|
|
20250106,1361,1338,1370,1324,17525,23548511,00,0.00,N,2,23,
|
|
20241230,1338,1300,1377,1286,20211,26433861,00,0.00,N,2,38,
|
|
20241223,1300,1363,1385,1292,28287,37850775,00,0.00,N,5,-73,
|
|
20241216,1373,1377,1393,1350,69996,96125585,00,0.00,N,2,1,
|
|
20241209,1372,1212,1381,1190,86732,110562691,00,0.00,N,2,99,
|
|
20241202,1273,1333,1370,1271,68978,90617960,00,0.00,N,5,-73,
|
|
20241125,1346,1350,1359,1319,85059,113746448,00,0.00,N,2,5,
|
|
20241118,1341,1360,1394,1330,155609,209957735,00,0.00,N,5,-25,
|
|
20241111,1366,1459,1821,1328,1758798,2838232576,00,0.00,N,5,-108,
|
|
20241104,1474,1463,1475,1450,13175,19279540,00,0.00,N,2,11,
|
|
20241028,1463,1470,1490,1452,22502,33064653,00,0.00,N,2,5,
|
|
20241021,1458,1524,1524,1456,41390,61486591,00,0.00,N,5,-74,
|
|
20241014,1532,1570,1570,1530,51482,79523173,00,0.00,N,5,-27,
|
|
20241007,1559,1547,1579,1542,44353,69180827,00,0.00,N,5,-23,
|
|
20240930,1582,1599,1599,1570,29846,47102989,00,0.00,N,5,-17,
|
|
20240923,1599,1548,1599,1532,35959,56486970,00,0.00,N,2,39,
|
|
20240919,1560,1550,1575,1548,6363,9901680,00,0.00,N,2,10,
|
|
20240909,1550,1509,1616,1473,34366,52590136,00,0.00,N,2,41,
|
|
20240902,1509,1554,1600,1509,25819,39978958,00,0.00,N,5,-55,
|
|
20240826,1564,1511,1570,1502,43820,67502337,00,0.00,N,2,43,
|
|
20240819,1521,1543,1544,1480,48563,73624440,00,0.00,N,5,-23,
|
|
20240812,1544,1540,1581,1500,21372,32459792,00,0.00,N,2,14,
|
|
20240805,1530,1626,1626,1370,98291,146130675,00,0.00,N,5,-110,
|
|
20240729,1640,1591,1698,1590,51122,82753173,00,0.00,N,2,30,
|
|
20240722,1610,1610,1626,1580,43619,70054112,00,0.00,N,5,-23,
|
|
20240715,1633,1630,1664,1608,43701,71219149,00,0.00,N,5,-10,
|
|
20240708,1643,1652,1659,1612,37752,61699122,00,0.00,N,5,-6,
|
|
20240701,1649,1654,1673,1591,112517,182843855,00,0.00,N,5,-21,
|
|
20240624,1670,1715,1723,1600,88471,148355555,00,0.00,N,5,-53,
|
|
20240617,1723,1767,1768,1700,62410,107593413,00,0.00,N,5,-45,
|
|
20240610,1768,1773,1775,1749,35416,62362798,00,0.00,N,5,-5,
|
|
20240603,1773,1779,1801,1747,80970,143587003,00,0.00,N,5,-6,
|
|
20240527,1779,1807,1810,1764,43631,77946191,00,0.00,N,5,-28,
|
|
20240520,1807,1817,1827,1794,52768,95133251,00,0.00,N,5,-10,
|
|
20240513,1817,1835,1900,1800,52891,97425974,00,0.00,N,5,-18,
|
|
20240507,1835,1816,1835,1802,30348,55160861,00,0.00,N,2,19,
|
|
20240429,1816,1816,1828,1806,35815,65050939,00,0.00,N,3,0,
|
|
20240422,1816,1837,1837,1805,59978,108952811,00,0.00,N,5,-21,
|
|
20240415,1837,1817,1895,1805,62262,114086287,00,0.00,N,2,23,
|
|
20240408,1814,1836,1847,1775,85734,155017226,00,0.00,N,5,-20,
|
|
20240401,1834,1897,1910,1826,86900,162107518,00,0.00,N,5,-63,
|
|
20240325,1897,1880,1915,1871,61204,115846460,00,0.00,N,2,22,
|
|
20240318,1875,1900,1930,1864,97058,183747877,00,0.00,N,5,-25,
|
|
20240311,1900,1878,1920,1857,74543,140920190,00,0.00,N,2,10,
|
|
20240304,1890,1900,1923,1875,87994,166749450,00,0.00,N,5,-14,
|
|
20240226,1904,1948,1950,1894,72149,138248274,00,0.00,N,5,-38,
|
|
20240219,1942,1945,1965,1914,93130,180224034,00,0.00,N,2,8,
|
|
20240213,1934,1915,1942,1907,86895,166823455,00,0.00,N,2,26,
|
|
20240205,1908,1950,1950,1905,74794,143539640,00,0.00,N,5,-40,
|
|
20240129,1948,1908,1991,1900,167218,320930093,00,0.00,N,2,46,
|
|
20240122,1902,1902,1933,1875,97703,185557078,00,0.00,N,3,0,
|
|
20240115,1902,1932,2020,1843,238730,465807898,00,0.00,N,5,-32,
|
|
20240108,1934,1850,1950,1842,173208,328023086,00,0.00,N,2,84,
|
|
20240102,1850,1868,1872,1831,86740,160416171,00,0.00,N,5,-18,
|
|
20231226,1868,1841,1868,1835,42132,77806323,00,0.00,N,2,32,
|
|
20231218,1836,1829,1855,1821,57969,106866409,00,0.00,N,2,7,
|
|
20231211,1829,1830,1849,1801,69787,127533971,00,0.00,N,5,-1,
|
|
20231204,1830,1834,1869,1830,60230,110865480,00,0.00,N,5,-20,
|
|
20231127,1850,1918,1930,1850,66616,126455365,00,0.00,N,5,-78,
|
|
20231120,1928,1895,1939,1851,96399,182312759,00,0.00,N,2,47,
|
|
20231113,1881,1851,1900,1745,91491,170046617,00,0.00,N,2,32,
|
|
20231106,1849,1850,1899,1838,111899,208690647,00,0.00,N,2,2,
|
|
20231030,1847,1656,1859,1655,110387,192751729,00,0.00,N,2,155,
|
|
20231023,1692,1681,1721,1652,86084,145875430,00,0.00,N,5,-19,
|
|
20231016,1711,1820,1862,1694,159931,286382915,00,0.00,N,5,-126,
|
|
20231010,1837,1808,1855,1795,95671,175438143,00,0.00,N,2,38,
|
|
20231004,1799,1817,1817,1740,77776,137869464,00,0.00,N,5,-21,
|
|
20230925,1820,1821,1845,1784,90020,163165975,00,0.00,N,5,-16,
|
|
20230918,1836,1913,1925,1810,170258,319550559,00,0.00,N,5,-77,
|
|
20230911,1913,1942,1956,1870,120192,228839513,00,0.00,N,5,-11,
|
|
20230904,1924,1900,1938,1880,139841,267006459,00,0.00,N,2,25,
|
|
20230828,1899,1815,1900,1807,124857,231194157,00,0.00,N,2,84,
|
|
20230821,1815,1818,1830,1790,108330,196572435,00,0.00,N,5,-11,
|
|
20230814,1826,1930,1940,1783,129030,236851051,00,0.00,N,5,-90,
|
|
20230807,1916,1935,1949,1899,86924,166435538,00,0.00,N,5,-19,
|
|
20230731,1935,1893,1974,1869,143659,276863434,00,0.00,N,2,70,
|
|
20230724,1865,2060,2070,1728,383909,719997296,00,0.00,N,5,-210,
|
|
20230717,2075,2100,2140,2060,159574,334003515,00,0.00,N,5,-45,
|
|
20230710,2120,2130,2175,2060,195293,413227510,00,0.00,N,5,-10,
|
|
20230703,2130,2290,2325,2110,279325,620000975,00,0.00,N,5,-145,
|
|
20230626,2275,2225,2375,2220,276320,634156985,00,0.00,N,2,45,
|
|
20230619,2230,2245,2295,2220,253993,571636760,00,0.00,N,5,-30,
|
|
20230612,2260,2310,2360,2240,343363,786653915,00,0.00,N,5,-50,
|
|
20230605,2310,2285,2485,2260,497232,1158365060,00,0.00,N,2,30,
|
|
20230530,2280,2275,2305,2255,110185,250691570,00,0.00,N,2,5,
|
|
20230522,2275,2330,2405,2265,192056,446044690,00,0.00,N,5,-55,
|
|
20230515,2330,2315,2415,2235,294867,681330270,00,0.00,N,2,10,
|
|
20230508,2320,2275,2370,2265,201198,465495765,00,0.00,N,2,45,
|
|
20230502,2275,2275,2340,2235,184234,420534175,00,0.00,N,5,-5,
|
|
20230424,2280,2440,2440,2245,414117,962036615,00,0.00,N,5,-190,
|
|
20230417,2470,2585,2595,2355,626836,1580032475,00,0.00,N,5,-65,
|
|
20230410,2535,2450,2535,2340,612835,1493808850,00,0.00,N,2,85,
|
|
20230403,2450,2415,2540,2385,613671,1509581855,00,0.00,N,2,65,
|
|
20230327,2385,2300,2455,2265,576666,1372019695,00,0.00,N,2,85,
|
|
20230320,2300,2300,2415,2280,639257,1501891280,00,0.00,N,5,-10,
|
|
20230313,2310,2400,2450,2210,1123854,2591888955,00,0.00,N,5,-150,
|
|
20230306,2460,2320,2840,2260,12844712,34142983475,00,0.00,N,2,140,
|
|
20230227,2320,2285,2350,2250,306191,703336270,00,0.00,N,2,20,
|
|
20230220,2300,2335,2575,2270,1628103,3913118960,00,0.00,N,5,-35,
|
|
20230213,2335,2270,2670,2250,4022896,9987089985,00,0.00,N,2,60,
|
|
20230206,2275,2270,2395,2240,553712,1279577035,00,0.00,N,2,5,
|
|
20230130,2270,2200,2420,2135,792964,1813282210,00,0.00,N,2,90,
|
|
20230125,2180,2155,2190,2140,97434,210967445,00,0.00,N,2,25,
|
|
20230116,2155,2205,2215,2090,130131,280435205,00,0.00,N,5,-50,
|
|
20230109,2205,2140,2260,2135,222504,488776865,00,0.00,N,2,100,
|
|
20230102,2105,2070,2160,1910,248477,498670000,00,0.00,N,2,35,
|
|
20221226,2070,2140,2160,2050,213122,450442335,00,0.00,N,5,-70,
|
|
20221219,2140,2250,2265,2135,230733,504604605,00,0.00,N,5,-135,
|
|
20221212,2275,2295,2350,2255,186899,430773640,00,0.00,N,5,-15,
|
|
20221205,2290,2500,2500,2250,301521,711954485,00,0.00,N,5,-195,
|
|
20221128,2485,2540,2540,2395,304402,748792995,00,0.00,N,5,-30,
|
|
20221121,2515,2510,2545,2405,473498,1172880350,00,0.00,N,2,10,
|
|
20221114,2505,2400,2795,2325,4476585,11719375100,00,0.00,N,2,105,
|
|
20221107,2400,2305,2435,2305,251040,595523680,00,0.00,N,2,105,
|
|
20221031,2295,2295,2360,2215,245096,562564550,00,0.00,N,3,0,
|
|
20221024,2295,2205,2330,2175,213841,482348665,00,0.00,N,2,90,
|
|
20221017,2205,2215,2355,2140,248279,559535825,00,0.00,N,5,-10,
|
|
20221011,2215,2375,2380,2070,328475,723109415,00,0.00,N,5,-210,
|
|
20221004,2425,2370,2535,2320,300880,727899730,00,0.00,N,2,125,
|
|
20220926,2300,2760,2765,2160,853931,2063899185,00,0.00,N,5,-475,
|
|
20220919,2775,2965,2985,2640,909040,2584761415,00,0.00,N,5,-200,
|
|
20220913,2975,2860,3250,2855,1409914,4287872400,00,0.00,N,2,160,
|
|
20220905,2815,2945,2960,2800,331488,954565705,00,0.00,N,5,-150,
|
|
20220829,2965,3115,3240,2950,616140,1903023295,00,0.00,N,5,-285,
|
|
20220822,3250,3200,3330,3055,785297,2513547705,00,0.00,N,2,45,
|
|
20220816,3205,3490,3600,3195,898082,3047896970,00,0.00,N,5,-210,
|
|
20220808,3415,3305,3560,3235,2026825,6969201620,00,0.00,N,2,100,
|
|
20220801,3315,3300,3340,3200,483546,1593451150,00,0.00,N,2,15,
|
|
20220725,3300,3190,3315,3145,566515,1833504830,00,0.00,N,2,160,
|
|
20220718,3140,3040,3250,3025,465496,1472799785,00,0.00,N,2,125,
|
|
20220711,3015,3275,3275,2960,443755,1369917055,00,0.00,N,5,-230,
|
|
20220704,3245,3235,3290,3015,429574,1364736860,00,0.00,N,2,20,
|
|
20220627,3225,3165,3425,3105,881875,2883566260,00,0.00,N,2,150,
|
|
20220620,3075,3615,3615,2925,1278472,4111669600,00,0.00,N,5,-500,
|
|
20220613,3575,3905,3905,3435,1465742,5386953290,00,0.00,N,5,-400,
|
|
20220607,3975,4125,4205,3920,1036674,4209505465,00,0.00,N,5,-155,
|
|
20220530,4130,4100,4205,4050,909366,3738182785,00,0.00,N,2,60,
|
|
20220523,4070,4305,4320,3960,2091802,8532934555,00,0.00,N,5,-225,
|
|
20220516,4295,4345,4740,4200,6672569,30033602860,00,0.00,N,5,-45,
|
|
20220509,4340,4705,4840,4195,6397549,28736765905,00,0.00,N,5,-440,
|
|
20220502,4780,4955,5300,4775,18229071,92851264790,00,0.00,N,5,-175,
|
|
20220425,4955,3395,5320,3375,75952588,353517495420,00,0.00,N,2,1490,
|
|
20220418,3465,3375,3920,3345,8207896,29903152230,00,0.00,N,2,25,
|
|
20220411,3440,3175,3950,3105,13471608,49105319435,00,0.00,N,2,240,
|
|
20220404,3200,3360,3560,3150,1451273,4869896905,00,0.00,N,5,-165,
|
|
20220328,3365,3470,3595,3290,1919989,6593521865,00,0.00,N,5,-105,
|
|
20220321,3470,3410,4225,3300,14576382,57159461750,00,0.00,N,2,70,
|
|
20220314,3400,3080,4000,2990,7697776,28127868415,00,0.00,N,2,340,
|
|
20220307,3060,3085,3140,2935,470237,1425162895,00,0.00,N,5,-45,
|
|
20220228,3105,2975,3150,2940,715868,2181374445,00,0.00,N,2,135,
|
|
20220221,2970,2875,3200,2805,1362929,4072196585,00,0.00,N,2,75,
|
|
20220214,2895,2860,3370,2725,2146782,6623821765,00,0.00,N,2,5,
|
|
20220207,2890,2995,3250,2725,651857,1963698470,00,0.00,N,5,-85,
|
|
20220203,2975,2895,3145,2775,215133,624508825,00,0.00,N,2,220,
|
|
20220124,2755,2830,2935,2625,477226,1310380550,00,0.00,N,5,-115,
|
|
20220117,2870,3030,3030,2740,427437,1224631460,00,0.00,N,5,-175,
|
|
20220110,3045,3000,3150,2945,451642,1375427760,00,0.00,N,2,50,
|
|
20220103,2995,2845,3010,2815,328300,956970280,00,0.00,N,2,145,
|
|
20211227,2850,2780,2885,2780,136243,387165375,00,0.00,N,2,70,
|
|
20211220,2780,2875,2875,2645,224790,617763835,00,0.00,N,5,-95,
|
|
20211213,2875,2820,2925,2815,266703,764588585,00,0.00,N,2,55,
|
|
20211206,2820,2825,2920,2755,260214,738553185,00,0.00,N,5,-5,
|
|
20211129,2825,2750,2860,2390,651181,1744583585,00,0.00,N,2,15,
|
|
20211122,2810,2795,2910,2735,912288,2581719225,00,0.00,N,2,15,
|
|
20211115,2795,3200,3360,2710,1327539,3992184255,00,0.00,N,5,-345,
|
|
20211108,3140,3150,3315,2955,409418,1267920935,00,0.00,N,5,-75,
|
|
20211101,3215,3365,3450,3150,489692,1614436125,00,0.00,N,5,-185,
|
|
20211025,3400,3420,3940,3305,727208,2628393170,00,0.00,N,5,-20,
|
|
20211018,3420,3650,3780,3380,351548,1281875390,00,0.00,N,5,-155,
|
|
20211012,3575,3400,3580,3400,280739,977830125,00,0.00,N,2,175,
|
|
20211005,3400,3480,3545,3150,455222,1512782520,00,0.00,N,5,-185,
|
|
20210927,3585,4130,4195,3525,807965,3058297920,00,0.00,N,5,-614,
|
|
20210923,4199,4126,4465,3984,1144730,4857251195,00,0.00,N,2,73,
|
|
20210913,4126,3952,4273,3952,566136,2312484845,00,0.00,N,2,165,
|
|
20210906,3961,4039,4135,3870,496962,2004555100,00,0.00,N,5,-69,
|
|
20210830,4030,3764,4058,3723,474762,1848154760,00,0.00,N,2,307,
|
|
20210823,3723,3297,3751,3256,487380,1704814315,00,0.00,N,2,320,
|
|
20210817,3403,3632,4103,3403,1106223,4043968850,00,0.00,N,5,-288,
|
|
20210809,3691,3961,3975,3595,541898,2032736900,00,0.00,N,5,-270,
|
|
20210802,3961,3856,3980,3801,341053,1326209055,00,0.00,N,2,96,
|
|
20210726,3865,4177,4259,3819,679977,2733295405,00,0.00,N,5,-334,
|
|
20210719,4199,4419,4419,4048,554924,2331700245,00,0.00,N,5,-220,
|
|
20210712,4419,4103,4465,4085,568949,2475609485,00,0.00,N,2,316,
|