200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,783,784,828,763,361045,286194051,00,0.00,N,5,-10,
|
|
20250414,793,818,841,755,358347,292390994,00,0.00,N,5,-25,
|
|
20250407,818,720,856,718,927217,741266918,00,0.00,N,2,98,
|
|
20250331,720,700,737,677,142753,101406520,00,0.00,N,2,23,
|
|
20250324,697,708,720,688,93055,65330976,00,0.00,N,5,-11,
|
|
20250317,708,694,729,692,99434,69657835,00,0.00,N,2,14,
|
|
20250310,694,711,717,675,324931,225058636,00,0.00,N,5,-17,
|
|
20250304,711,766,770,700,283798,204495389,00,0.00,N,5,-55,
|
|
20250224,766,753,798,734,136666,104898845,00,0.00,N,2,11,
|
|
20250217,755,801,805,718,466252,355441709,00,0.00,N,5,-46,
|
|
20250210,801,783,836,762,181295,143509293,00,0.00,N,2,16,
|
|
20250203,785,803,826,755,117737,93921524,00,0.00,N,5,-22,
|
|
20250131,807,801,812,800,22537,18148650,00,0.00,N,2,6,
|
|
20250120,801,811,832,773,191781,153712461,00,0.00,N,5,-19,
|
|
20250113,820,804,831,785,267209,215121320,00,0.00,N,2,23,
|
|
20250106,797,840,850,797,312093,256056364,00,0.00,N,5,-47,
|
|
20241230,844,860,869,800,158412,132302798,00,0.00,N,5,-16,
|
|
20241223,860,873,873,808,328619,271394659,00,0.00,N,2,2,
|
|
20241216,858,873,893,820,506018,437469598,00,0.00,N,2,6,
|
|
20241209,852,828,884,801,220682,187483698,00,0.00,N,2,1,
|
|
20241202,851,898,915,781,462879,406520280,00,0.00,N,5,-29,
|
|
20241125,880,877,900,832,530052,464078024,00,0.00,N,2,4,
|
|
20241118,876,890,893,846,319570,278845085,00,0.00,N,5,-12,
|
|
20241111,888,795,894,743,1583445,1352683292,00,0.00,N,2,93,
|
|
20241104,795,804,815,780,276703,219793241,00,0.00,N,5,-9,
|
|
20241028,804,776,815,753,653360,516055196,00,0.00,N,2,54,
|
|
20241021,750,754,1050,729,8540599,7567434125,00,0.00,N,2,2,
|
|
20241014,748,705,770,683,519392,378582390,00,0.00,N,2,43,
|
|
20241007,705,721,722,700,68743,48749865,00,0.00,N,5,-13,
|
|
20240930,718,712,725,702,60590,43040327,00,0.00,N,2,6,
|
|
20240923,712,731,737,680,193577,137610254,00,0.00,N,5,-18,
|
|
20240919,730,722,752,717,200515,147912776,00,0.00,N,2,9,
|
|
20240909,721,730,755,705,117626,85149838,00,0.00,N,5,-34,
|
|
20240902,755,773,774,727,157812,117594709,00,0.00,N,5,-19,
|
|
20240826,774,741,799,734,321085,247732912,00,0.00,N,2,37,
|
|
20240819,737,735,750,722,148839,108837615,00,0.00,N,2,2,
|
|
20240812,735,732,770,721,85430,62809375,00,0.00,N,2,3,
|
|
20240805,732,753,755,677,288204,204883316,00,0.00,N,5,-21,
|
|
20240729,753,743,770,731,144716,109167475,00,0.00,N,2,5,
|
|
20240722,748,753,755,710,140639,103650979,00,0.00,N,5,-6,
|
|
20240715,754,771,774,730,94740,71008734,00,0.00,N,5,-8,
|
|
20240708,762,774,794,720,193320,147062517,00,0.00,N,5,-12,
|
|
20240701,774,821,821,761,260760,206062412,00,0.00,N,5,-46,
|
|
20240624,820,828,847,808,58516,48034853,00,0.00,N,3,0,
|
|
20240617,820,810,839,801,133913,109323050,00,0.00,N,5,-7,
|
|
20240610,827,822,845,804,87538,71902166,00,0.00,N,2,5,
|
|
20240603,822,839,892,806,300749,253902308,00,0.00,N,5,-16,
|
|
20240527,838,831,847,826,98660,82264342,00,0.00,N,2,4,
|
|
20240520,834,846,858,832,101607,85276801,00,0.00,N,5,-12,
|
|
20240513,846,838,863,834,90361,76557883,00,0.00,N,5,-2,
|
|
20240507,848,848,868,838,141139,119962447,00,0.00,N,3,0,
|
|
20240429,848,852,880,842,104403,88556434,00,0.00,N,5,-6,
|
|
20240422,854,858,886,835,137555,116528318,00,0.00,N,5,-4,
|
|
20240415,858,888,888,843,90512,77685142,00,0.00,N,5,-21,
|
|
20240408,879,870,906,865,79539,69434891,00,0.00,N,2,9,
|
|
20240401,870,881,907,860,204443,179402504,00,0.00,N,5,-11,
|
|
20240325,881,911,925,881,204735,184200901,00,0.00,N,5,-24,
|
|
20240318,905,885,949,883,268845,245181972,00,0.00,N,2,17,
|
|
20240311,888,870,910,870,130276,115774076,00,0.00,N,2,18,
|
|
20240304,870,908,916,864,234899,209294101,00,0.00,N,5,-47,
|
|
20240226,917,960,972,904,454644,423599201,00,0.00,N,5,-37,
|
|
20240219,954,924,960,910,182784,169611304,00,0.00,N,2,30,
|
|
20240213,924,925,936,876,227096,209524532,00,0.00,N,5,-1,
|
|
20240205,925,955,955,910,112130,104293775,00,0.00,N,2,8,
|
|
20240129,917,900,925,890,148618,134938958,00,0.00,N,2,21,
|
|
20240122,896,923,970,883,278555,253968740,00,0.00,N,5,-35,
|
|
20240115,931,930,990,912,271651,254611730,00,0.00,N,5,-25,
|
|
20240108,956,915,989,900,566621,538345157,00,0.00,N,2,41,
|
|
20240102,915,900,924,898,317661,289186084,00,0.00,N,2,13,
|
|
20231226,902,863,1044,863,2565505,2454753633,00,0.00,N,2,39,
|
|
20231218,863,796,863,791,554458,460742922,00,0.00,N,2,63,
|
|
20231211,800,822,823,798,243700,196270022,00,0.00,N,5,-13,
|
|
20231204,813,803,821,797,197824,159633329,00,0.00,N,2,6,
|
|
20231127,807,838,843,801,246102,200156325,00,0.00,N,5,-4,
|
|
20231120,811,821,840,802,300179,245230971,00,0.00,N,5,-11,
|
|
20231113,822,777,840,776,748039,610723306,00,0.00,N,2,43,
|
|
20231106,779,738,905,723,2669209,2237886262,00,0.00,N,2,48,
|
|
20231030,731,739,740,700,390939,280114153,00,0.00,N,5,-11,
|
|
20231023,742,773,777,717,353732,263896343,00,0.00,N,5,-43,
|
|
20231016,785,819,840,776,409142,327943216,00,0.00,N,5,-34,
|
|
20231010,819,840,845,811,468601,387011384,00,0.00,N,5,-31,
|
|
20231004,850,852,858,819,272340,229273916,00,0.00,N,5,-2,
|
|
20230925,852,865,892,800,235008,197887426,00,0.00,N,5,-13,
|
|
20230918,865,910,915,847,250148,222675034,00,0.00,N,5,-45,
|
|
20230911,910,903,924,846,426178,386908652,00,0.00,N,2,7,
|
|
20230904,903,880,923,847,1092682,985095927,00,0.00,N,2,23,
|
|
20230828,880,869,886,850,761519,657668864,00,0.00,N,2,11,
|
|
20230821,869,849,880,849,725205,627141478,00,0.00,N,2,13,
|
|
20230814,856,879,890,846,501976,433444564,00,0.00,N,5,-23,
|
|
20230807,879,873,884,856,514196,446248807,00,0.00,N,2,6,
|
|
20230731,873,811,888,811,763387,653155247,00,0.00,N,2,71,
|
|
20230724,802,850,862,778,1274891,1035308273,00,0.00,N,5,-53,
|
|
20230717,855,878,885,847,665058,575404274,00,0.00,N,5,-15,
|
|
20230710,870,1139,1145,826,6881767,6076587915,00,0.00,N,5,-269,
|
|
20230703,1139,1125,1175,1092,862556,980212109,00,0.00,N,2,25,
|
|
20230626,1114,1090,1171,1083,489526,548411195,00,0.00,N,2,21,
|
|
20230619,1093,1140,1145,1089,474786,529229523,00,0.00,N,5,-44,
|
|
20230612,1137,1179,1179,1085,1303691,1471488056,00,0.00,N,2,9,
|
|
20230605,1128,1099,1129,1060,876109,957182482,00,0.00,N,2,37,
|
|
20230530,1091,1021,1180,1007,3846247,4197665279,00,0.00,N,2,70,
|
|
20230522,1021,1035,1040,1015,289961,298149575,00,0.00,N,5,-14,
|
|
20230515,1035,1018,1054,994,499232,509552939,00,0.00,N,2,17,
|
|
20230508,1018,1012,1045,1010,368333,376243529,00,0.00,N,2,8,
|
|
20230502,1010,1015,1043,1007,240591,245682949,00,0.00,N,5,-5,
|
|
20230424,1015,1008,1050,977,660235,662877446,00,0.00,N,2,3,
|
|
20230417,1012,1047,1056,1003,414379,427245359,00,0.00,N,5,-35,
|
|
20230410,1047,1037,1059,1000,934324,956605668,00,0.00,N,2,11,
|
|
20230403,1036,1025,1077,1007,743541,774510673,00,0.00,N,2,17,
|
|
20230327,1019,1005,1020,985,716391,714477799,00,0.00,N,2,17,
|
|
20230320,1002,1160,1180,983,2666564,2726116521,00,0.00,N,5,-158,
|
|
20230313,1160,1260,1267,1141,511872,611769028,00,0.00,N,5,-120,
|
|
20230306,1280,1274,1400,1251,1081872,1442964337,00,0.00,N,2,6,
|
|
20230227,1274,1265,1280,1215,414013,511794957,00,0.00,N,2,9,
|
|
20230220,1265,1307,1336,1254,526373,677751898,00,0.00,N,5,-42,
|
|
20230213,1307,1365,1375,1293,653710,865666540,00,0.00,N,5,-77,
|
|
20230206,1384,1350,1486,1335,1166908,1644227014,00,0.00,N,2,28,
|
|
20230130,1356,1345,1407,1328,891944,1215156773,00,0.00,N,2,11,
|
|
20230125,1345,1250,1393,1205,913075,1222276237,00,0.00,N,2,105,
|
|
20230116,1240,1330,1380,1230,759837,985778895,00,0.00,N,5,-90,
|
|
20230109,1330,1250,1355,1225,1206281,1557099360,00,0.00,N,2,90,
|
|
20230102,1240,1095,1275,1040,1560605,1854447370,00,0.00,N,2,145,
|
|
20221226,1095,1135,1135,1080,457956,508003560,00,0.00,N,5,-40,
|
|
20221219,1135,1245,1255,1135,586699,696320725,00,0.00,N,5,-130,
|
|
20221212,1265,1230,1275,1210,506592,626597715,00,0.00,N,2,35,
|
|
20221205,1230,1285,1295,1185,713692,878068280,00,0.00,N,5,-55,
|
|
20221128,1285,1280,1300,1230,783658,992447170,00,0.00,N,2,5,
|
|
20221121,1280,1290,1525,1230,8288955,11451800480,00,0.00,N,2,30,
|
|
20221114,1250,1230,1335,1210,1549108,1973428195,00,0.00,N,2,15,
|
|
20221107,1235,1155,1260,1155,613426,741519280,00,0.00,N,2,70,
|
|
20221031,1165,1150,1190,1130,502853,581176245,00,0.00,N,2,30,
|
|
20221024,1135,1165,1215,1120,1301511,1507776920,00,0.00,N,5,-25,
|
|
20221017,1160,1145,1245,1135,945454,1128917355,00,0.00,N,5,-15,
|
|
20221011,1175,1290,1290,1120,898363,1069806050,00,0.00,N,5,-130,
|
|
20221004,1305,1245,1355,1215,1392456,1789505495,00,0.00,N,2,60,
|
|
20220926,1245,1355,1385,1135,2595967,3263226180,00,0.00,N,5,-150,
|
|
20220919,1395,1850,2180,1395,13466098,25121615270,00,0.00,N,5,-455,
|
|
20220913,1850,1875,1990,1815,1459949,2753110680,00,0.00,N,5,-20,
|
|
20220905,1870,1950,1955,1830,1408803,2650972010,00,0.00,N,5,-130,
|
|
20220829,2000,1790,2000,1765,2811895,5314932080,00,0.00,N,2,130,
|
|
20220822,1870,1930,2065,1830,7356730,14536545450,00,0.00,N,5,-120,
|
|
20220816,1990,1850,2015,1835,4910688,9450618290,00,0.00,N,2,135,
|
|
20220808,1855,1810,1865,1740,1564262,2810235035,00,0.00,N,2,45,
|
|
20220801,1810,1700,1870,1665,2237693,3933239005,00,0.00,N,2,115,
|
|
20220725,1695,1690,1840,1660,1992913,3469676070,00,0.00,N,2,5,
|
|
20220718,1690,1710,1785,1610,2004087,3398783700,00,0.00,N,5,-50,
|
|
20220711,1740,1850,1850,1665,3346832,5876105355,00,0.00,N,5,-100,
|
|
20220704,1840,1485,2030,1485,15336707,27737115255,00,0.00,N,2,360,
|
|
20220627,1480,1580,1655,1460,850789,1343530580,00,0.00,N,5,-65,
|
|
20220620,1545,1700,1700,1435,1734324,2724534705,00,0.00,N,5,-135,
|
|
20220613,1680,1765,1865,1630,2144800,3701955080,00,0.00,N,5,-120,
|
|
20220607,1800,1915,1975,1780,1899427,3546816495,00,0.00,N,5,-110,
|
|
20220530,1910,1915,1980,1900,1813749,3516171055,00,0.00,N,5,-20,
|
|
20220523,1930,2225,2315,1905,12258998,26294768715,00,0.00,N,5,-290,
|
|
20220516,2220,2170,2340,2095,4301653,9512617405,00,0.00,N,2,50,
|
|
20220509,2170,2520,2565,2100,8403157,19254735945,00,0.00,N,5,-365,
|
|
20220502,2535,2510,2830,2440,14343100,37896870450,00,0.00,N,2,5,
|
|
20220425,2530,2090,3895,2060,73859953,225534433800,00,0.00,N,2,430,
|
|
20220418,2100,2005,2250,1975,2753044,5830145535,00,0.00,N,2,95,
|
|
20220411,2005,1940,2070,1915,1199160,2391629120,00,0.00,N,2,60,
|
|
20220404,1945,1945,2065,1840,2507860,4946853280,00,0.00,N,2,25,
|
|
20220328,1920,2030,2100,1900,1242256,2478509780,00,0.00,N,5,-130,
|
|
20220321,2050,2230,2235,2005,1333305,2747782090,00,0.00,N,5,-200,
|
|
20220314,2250,2265,2295,2185,834475,1870364595,00,0.00,N,5,-40,
|
|
20220307,2290,2070,2440,2000,2894925,6541503950,00,0.00,N,2,200,
|
|
20220228,2090,1910,2090,1900,1021387,2033580855,00,0.00,N,2,170,
|
|
20220221,1920,1895,1995,1850,1150079,2229363635,00,0.00,N,2,10,
|
|
20220214,1910,1790,2030,1740,3376844,6354600760,00,0.00,N,2,90,
|
|
20220207,1820,1815,1845,1740,735322,1321150695,00,0.00,N,2,5,
|
|
20220203,1815,1705,1895,1705,1115894,2023489430,00,0.00,N,2,115,
|
|
20220124,1700,1665,1820,1610,1827292,3187700845,00,0.00,N,2,5,
|
|
20220117,1695,1650,1725,1550,525842,859714585,00,0.00,N,2,30,
|
|
20220110,1665,1730,1740,1640,444417,748683655,00,0.00,N,5,-50,
|
|
20220103,1715,1605,1780,1605,844468,1426232125,00,0.00,N,2,110,
|
|
20211227,1605,1665,1665,1520,533668,844059535,00,0.00,N,5,-65,
|
|
20211220,1670,1650,1790,1605,2156613,3683393710,00,0.00,N,2,5,
|
|
20211213,1665,1605,1885,1510,4875736,8421660985,00,0.00,N,2,60,
|
|
20211206,1605,1545,1695,1545,454654,738525565,00,0.00,N,2,70,
|
|
20211129,1535,1450,1580,1370,500397,737161335,00,0.00,N,2,25,
|
|
20211122,1510,1585,1635,1490,392468,605590535,00,0.00,N,5,-75,
|
|
20211115,1585,1565,1660,1505,457525,722443565,00,0.00,N,2,35,
|
|
20211108,1550,1680,1730,1500,786413,1258660895,00,0.00,N,5,-155,
|
|
20211101,1705,1745,1815,1640,567742,981987025,00,0.00,N,5,-45,
|
|
20211025,1750,1860,1895,1740,475303,866950930,00,0.00,N,5,-110,
|
|
20211018,1860,2040,2040,1850,1007760,1933918665,00,0.00,N,5,-115,
|
|
20211012,1975,1830,1990,1740,479954,901433860,00,0.00,N,2,120,
|
|
20211005,1855,2180,2180,1710,1619170,3045659980,00,0.00,N,5,-345,
|
|
20210927,2200,2460,2465,2200,1112276,2600079105,00,0.00,N,5,-195,
|
|
20210923,2395,2395,2590,2300,1204064,2963354035,00,0.00,N,5,-70,
|
|
20210913,2465,2150,3090,2150,18831388,50066914970,00,0.00,N,2,320,
|
|
20210906,2145,2180,2180,2080,219758,469041505,00,0.00,N,5,-20,
|
|
20210830,2165,2090,2170,2030,148962,313044925,00,0.00,N,2,75,
|
|
20210823,2090,1890,2190,1875,224701,457249915,00,0.00,N,2,205,
|
|
20210817,1885,2090,2095,1865,291607,575795470,00,0.00,N,5,-225,
|
|
20210809,2110,2190,2220,2050,306766,650587235,00,0.00,N,5,-95,
|
|
20210802,2205,2190,2250,2160,133133,292534090,00,0.00,N,2,15,
|
|
20210726,2190,2275,2280,2165,262796,582560260,00,0.00,N,5,-80,
|
|
20210719,2270,2310,2340,2210,289902,656681225,00,0.00,N,5,-40,
|
|
20210712,2310,2280,2360,2260,298329,689164105,00,0.00,N,2,25,
|