200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1708,1574,1810,1563,16275229,27750025083,00,0.00,N,2,136,
|
|
20250414,1572,1450,1589,1432,6137743,9233067075,00,0.00,N,2,109,
|
|
20250407,1463,1403,1463,1343,9144433,12817498142,00,0.00,N,2,33,
|
|
20250331,1430,1292,1470,1250,9416692,12930489113,00,0.00,N,2,128,
|
|
20250324,1302,1307,1359,1257,2866501,3731805600,00,0.00,N,5,-4,
|
|
20250317,1306,1350,1374,1306,2689964,3613113941,00,0.00,N,5,-47,
|
|
20250310,1353,1336,1472,1290,8307646,11478823322,00,0.00,N,2,5,
|
|
20250304,1348,1364,1407,1319,1995084,2727940251,00,0.00,N,5,-15,
|
|
20250224,1363,1365,1416,1350,2238302,3096572146,00,0.00,N,5,-6,
|
|
20250217,1369,1389,1402,1341,2648185,3636251058,00,0.00,N,5,-34,
|
|
20250210,1403,1412,1438,1380,2840992,3997912754,00,0.00,N,2,2,
|
|
20250203,1401,1377,1415,1339,3454608,4746822725,00,0.00,N,5,-11,
|
|
20250131,1412,1461,1461,1406,1191082,1696108677,00,0.00,N,5,-89,
|
|
20250120,1501,1590,1593,1449,11699520,17742133016,00,0.00,N,5,-88,
|
|
20250113,1589,1572,1593,1534,9477401,14827439940,00,0.00,N,2,17,
|
|
20250106,1572,1514,1572,1481,8739048,13371668730,00,0.00,N,2,58,
|
|
20241230,1514,1430,1525,1413,4154625,6186499449,00,0.00,N,2,54,
|
|
20241223,1460,1534,1580,1441,18402241,28060419411,00,0.00,N,5,-40,
|
|
20241216,1500,1573,1677,1397,77794416,121079979788,00,0.00,N,5,-100,
|
|
20241209,1600,1200,1664,1190,30083146,44969432956,00,0.00,N,2,356,
|
|
20241202,1244,1220,1270,1175,6140609,7494239825,00,0.00,N,2,26,
|
|
20241125,1218,1160,1440,1160,25309887,34012821217,00,0.00,N,2,61,
|
|
20241118,1157,1222,1222,1152,1429973,1694769785,00,0.00,N,5,-61,
|
|
20241111,1218,1296,1315,1185,3189632,4006986626,00,0.00,N,5,-64,
|
|
20241104,1282,1222,1311,1207,3560855,4488758822,00,0.00,N,2,55,
|
|
20241028,1227,1255,1300,1218,2331193,2937025104,00,0.00,N,5,-35,
|
|
20241021,1262,1210,1280,1201,1855027,2312709476,00,0.00,N,2,52,
|
|
20241014,1210,1219,1229,1197,645683,781540302,00,0.00,N,2,3,
|
|
20241007,1207,1182,1224,1178,626169,753392313,00,0.00,N,2,23,
|
|
20240930,1184,1205,1213,1176,386989,460916943,00,0.00,N,5,-20,
|
|
20240923,1204,1187,1209,1173,1341985,1593703366,00,0.00,N,2,10,
|
|
20240919,1194,1192,1211,1184,296800,353686105,00,0.00,N,2,1,
|
|
20240909,1193,1160,1210,1152,1100559,1305455630,00,0.00,N,2,23,
|
|
20240902,1170,1203,1236,1164,1102636,1319078260,00,0.00,N,5,-41,
|
|
20240826,1211,1256,1266,1192,1071442,1308418360,00,0.00,N,5,-55,
|
|
20240819,1266,1260,1290,1234,1484343,1870696672,00,0.00,N,2,1,
|
|
20240812,1265,1265,1288,1247,867354,1097591985,00,0.00,N,5,-2,
|
|
20240805,1267,1307,1307,1168,2191636,2708513541,00,0.00,N,5,-40,
|
|
20240729,1307,1378,1378,1303,1768531,2351518588,00,0.00,N,5,-83,
|
|
20240722,1390,1405,1415,1300,3612990,4936220622,00,0.00,N,5,-15,
|
|
20240715,1405,1440,1457,1344,13401931,18766127546,00,0.00,N,2,66,
|
|
20240708,1339,1289,1341,1288,1366973,1801280598,00,0.00,N,2,40,
|
|
20240701,1299,1300,1392,1291,5266784,7026472374,00,0.00,N,5,-4,
|
|
20240624,1303,1278,1339,1276,1372119,1776827554,00,0.00,N,2,18,
|
|
20240617,1285,1273,1340,1268,1235570,1597443150,00,0.00,N,2,13,
|
|
20240610,1272,1271,1288,1264,632431,804545717,00,0.00,N,2,1,
|
|
20240603,1271,1263,1287,1263,847447,1079327537,00,0.00,N,2,4,
|
|
20240527,1267,1276,1381,1248,3442411,4492370380,00,0.00,N,5,-9,
|
|
20240520,1276,1282,1290,1272,433681,554214429,00,0.00,N,5,-9,
|
|
20240513,1285,1295,1295,1283,312660,402530309,00,0.00,N,5,-15,
|
|
20240507,1300,1290,1300,1275,448278,575289761,00,0.00,N,2,7,
|
|
20240429,1293,1296,1307,1287,348250,451805518,00,0.00,N,2,3,
|
|
20240422,1290,1263,1290,1263,616721,789434395,00,0.00,N,2,8,
|
|
20240415,1282,1277,1288,1260,565013,719306700,00,0.00,N,5,-1,
|
|
20240408,1283,1282,1309,1273,558005,715750785,00,0.00,N,2,1,
|
|
20240401,1282,1313,1320,1280,735677,951366078,00,0.00,N,5,-27,
|
|
20240325,1309,1320,1320,1290,652309,849560202,00,0.00,N,5,-8,
|
|
20240318,1317,1290,1324,1279,769626,998608622,00,0.00,N,2,25,
|
|
20240311,1292,1308,1330,1279,1334183,1723494237,00,0.00,N,5,-28,
|
|
20240304,1320,1280,1390,1280,2798854,3764480502,00,0.00,N,2,40,
|
|
20240226,1280,1307,1308,1273,780749,1004724540,00,0.00,N,5,-28,
|
|
20240219,1308,1337,1341,1296,1031740,1354868076,00,0.00,N,5,-30,
|
|
20240213,1338,1326,1350,1309,1115389,1483532511,00,0.00,N,2,13,
|
|
20240205,1325,1335,1368,1320,1952512,2623231204,00,0.00,N,5,-10,
|
|
20240129,1335,1296,1344,1275,1854924,2434754378,00,0.00,N,2,50,
|
|
20240122,1285,1287,1320,1250,983813,1273976650,00,0.00,N,2,4,
|
|
20240115,1281,1327,1338,1275,1394229,1811103127,00,0.00,N,5,-46,
|
|
20240108,1327,1395,1413,1304,2964182,3993344585,00,0.00,N,5,-53,
|
|
20240102,1380,1424,1500,1377,4123275,5879699264,00,0.00,N,5,-45,
|
|
20231226,1425,1367,1428,1335,2395679,3323091692,00,0.00,N,2,58,
|
|
20231218,1367,1330,1511,1314,5673466,7885960135,00,0.00,N,2,38,
|
|
20231211,1329,1310,1335,1300,1039073,1368523858,00,0.00,N,2,23,
|
|
20231204,1306,1306,1326,1299,543327,710343492,00,0.00,N,5,-11,
|
|
20231127,1317,1320,1321,1301,592624,775493831,00,0.00,N,5,-3,
|
|
20231120,1320,1305,1348,1299,639752,842473069,00,0.00,N,2,15,
|
|
20231113,1305,1353,1372,1300,836795,1115065326,00,0.00,N,5,-48,
|
|
20231106,1353,1388,1416,1346,1217493,1697246551,00,0.00,N,5,-35,
|
|
20231030,1388,1357,1388,1340,1047279,1434839696,00,0.00,N,2,28,
|
|
20231023,1360,1310,1381,1302,1160098,1566050192,00,0.00,N,2,13,
|
|
20231016,1347,1315,1356,1301,1185582,1579925523,00,0.00,N,2,16,
|
|
20231010,1331,1273,1333,1262,876369,1140153456,00,0.00,N,2,52,
|
|
20231004,1279,1236,1280,1204,966307,1189242942,00,0.00,N,2,39,
|
|
20230925,1240,1245,1266,1200,888593,1090551685,00,0.00,N,5,-10,
|
|
20230918,1250,1291,1298,1236,487997,616811378,00,0.00,N,5,-41,
|
|
20230911,1291,1291,1305,1265,710756,914925200,00,0.00,N,3,0,
|
|
20230904,1291,1300,1301,1255,432762,555743744,00,0.00,N,5,-1,
|
|
20230828,1292,1300,1330,1287,503724,658000245,00,0.00,N,2,3,
|
|
20230821,1289,1365,1370,1278,802291,1053703861,00,0.00,N,5,-78,
|
|
20230814,1367,1379,1393,1308,1143942,1541605286,00,0.00,N,5,-21,
|
|
20230807,1388,1340,1425,1328,1718821,2345089866,00,0.00,N,2,33,
|
|
20230731,1355,1295,1355,1274,1210505,1600416288,00,0.00,N,2,77,
|
|
20230724,1278,1307,1315,1190,2356305,2933929480,00,0.00,N,5,-40,
|
|
20230717,1318,1442,1442,1207,5251951,6850081783,00,0.00,N,5,-122,
|
|
20230710,1440,1420,1447,1418,892865,1275803068,00,0.00,N,2,13,
|
|
20230703,1427,1475,1493,1422,1145993,1664315372,00,0.00,N,5,-60,
|
|
20230626,1487,1450,1494,1442,1137421,1670973774,00,0.00,N,2,29,
|
|
20230619,1458,1443,1491,1442,1327237,1944064640,00,0.00,N,2,16,
|
|
20230612,1442,1472,1472,1439,1119874,1626957166,00,0.00,N,5,-25,
|
|
20230605,1467,1450,1516,1441,1317351,1934822078,00,0.00,N,2,17,
|
|
20230530,1450,1460,1472,1440,842266,1220656410,00,0.00,N,5,-9,
|
|
20230522,1459,1473,1496,1459,1295573,1913490927,00,0.00,N,5,-14,
|
|
20230515,1473,1472,1478,1429,958982,1394537199,00,0.00,N,2,1,
|
|
20230508,1472,1484,1538,1470,935227,1394261597,00,0.00,N,5,-13,
|
|
20230502,1485,1434,1497,1426,924001,1357424875,00,0.00,N,2,58,
|
|
20230424,1427,1462,1469,1425,1450153,2085619867,00,0.00,N,5,-45,
|
|
20230417,1472,1488,1506,1463,1514765,2255221639,00,0.00,N,5,-16,
|
|
20230410,1488,1473,1500,1440,1794369,2634909663,00,0.00,N,2,15,
|
|
20230403,1473,1456,1498,1456,1550094,2287774790,00,0.00,N,2,13,
|
|
20230327,1460,1454,1470,1435,1299816,1882121854,00,0.00,N,2,5,
|
|
20230320,1455,1463,1482,1441,1184554,1727894369,00,0.00,N,5,-14,
|
|
20230313,1469,1470,1491,1415,1959792,2838292411,00,0.00,N,5,-2,
|
|
20230306,1471,1527,1537,1468,1764035,2640910635,00,0.00,N,5,-51,
|
|
20230227,1522,1558,1558,1516,1425311,2172565358,00,0.00,N,5,-37,
|
|
20230220,1559,1600,1604,1550,2479967,3913765981,00,0.00,N,5,-57,
|
|
20230213,1616,1605,1695,1591,9425393,15421581052,00,0.00,N,2,58,
|
|
20230206,1558,1607,1615,1558,1946548,3103005593,00,0.00,N,5,-56,
|
|
20230130,1614,1600,1658,1575,3872852,6217397522,00,0.00,N,2,13,
|
|
20230125,1601,1570,1610,1564,1580534,2501897842,00,0.00,N,2,21,
|
|
20230116,1580,1565,1605,1540,1658307,2603231210,00,0.00,N,2,25,
|
|
20230109,1555,1505,1585,1505,1780134,2747684385,00,0.00,N,2,60,
|
|
20230102,1495,1545,1545,1425,2664868,3927287135,00,0.00,N,5,-50,
|
|
20221226,1545,1580,1645,1530,2967157,4723801210,00,0.00,N,5,-45,
|
|
20221219,1590,1645,1665,1580,2242045,3629196330,00,0.00,N,5,-60,
|
|
20221212,1650,1660,1695,1630,2082515,3439509340,00,0.00,N,5,-10,
|
|
20221205,1660,1695,1720,1630,2173947,3635167425,00,0.00,N,5,-25,
|
|
20221128,1685,1635,1745,1580,5695244,9526924735,00,0.00,N,2,50,
|
|
20221121,1635,1640,1645,1590,1845582,2978878040,00,0.00,N,5,-5,
|
|
20221114,1640,1645,1680,1610,2657329,4383197820,00,0.00,N,5,-5,
|
|
20221107,1645,1540,1690,1525,4511229,7351352080,00,0.00,N,2,125,
|
|
20221031,1520,1545,1550,1500,1893545,2895761640,00,0.00,N,5,-20,
|
|
20221024,1540,1540,1555,1520,1873173,2883333105,00,0.00,N,2,15,
|
|
20221017,1525,1465,1580,1465,1591241,2429089865,00,0.00,N,2,30,
|
|
20221011,1495,1505,1510,1440,2574427,3777024595,00,0.00,N,5,-30,
|
|
20221004,1525,1500,1540,1490,2023372,3058445600,00,0.00,N,2,50,
|
|
20220926,1475,1555,1580,1415,5927960,8796311410,00,0.00,N,5,-115,
|
|
20220919,1590,1630,1645,1590,2890538,4664428650,00,0.00,N,5,-40,
|
|
20220913,1630,1685,1695,1600,3824967,6313147210,00,0.00,N,5,-50,
|
|
20220905,1680,1615,1835,1585,18350708,31980638965,00,0.00,N,2,55,
|
|
20220829,1625,1670,1725,1600,3011366,4964396215,00,0.00,N,5,-105,
|
|
20220822,1730,1745,1795,1675,2684876,4618434550,00,0.00,N,5,-50,
|
|
20220816,1780,1830,1835,1765,3009464,5423045875,00,0.00,N,5,-20,
|
|
20220808,1800,1770,1810,1745,2792465,4978316585,00,0.00,N,2,30,
|
|
20220801,1770,1725,1775,1680,2894073,5012732425,00,0.00,N,2,60,
|
|
20220725,1710,1665,1760,1660,3685299,6324332280,00,0.00,N,2,45,
|
|
20220718,1665,1615,1750,1615,3941231,6585772815,00,0.00,N,2,65,
|
|
20220711,1600,1655,1660,1560,2671020,4270168060,00,0.00,N,5,-55,
|
|
20220704,1655,1585,1680,1555,3031906,4916736730,00,0.00,N,2,80,
|
|
20220627,1575,1580,1695,1555,4967700,8071068290,00,0.00,N,2,35,
|
|
20220620,1540,1670,1680,1470,8988968,14173420080,00,0.00,N,5,-115,
|
|
20220613,1655,1840,1845,1585,10183600,17383390775,00,0.00,N,5,-235,
|
|
20220607,1890,1940,1945,1845,4334083,8164033530,00,0.00,N,5,-60,
|
|
20220530,1950,1920,1955,1895,3157458,6078123575,00,0.00,N,2,45,
|
|
20220523,1905,1940,1970,1870,6077084,11559835080,00,0.00,N,5,-35,
|
|
20220516,1940,1950,2115,1920,19299076,39053630240,00,0.00,N,5,-25,
|
|
20220509,1965,1900,2000,1715,12416808,23392516200,00,0.00,N,2,40,
|
|
20220502,1925,1895,1985,1890,3010217,5833523450,00,0.00,N,3,0,
|
|
20220425,1925,1980,1985,1845,6619273,12636153340,00,0.00,N,5,-90,
|
|
20220418,2015,1980,2125,1975,10230205,20930821990,00,0.00,N,2,35,
|
|
20220411,1980,2000,2100,1940,4637944,9229469270,00,0.00,N,5,-30,
|
|
20220404,2010,2100,2175,1970,7507956,15679200730,00,0.00,N,5,-75,
|
|
20220328,2085,2095,2120,2045,5146636,10713397950,00,0.00,N,5,-20,
|
|
20220321,2105,1960,2155,1950,13668113,28281916970,00,0.00,N,2,140,
|
|
20220314,1965,1910,1980,1805,12455115,23427183135,00,0.00,N,2,35,
|
|
20220307,1930,2190,2195,1895,12836971,25411348405,00,0.00,N,5,-255,
|
|
20220228,2185,2070,2200,2040,6389806,13702233105,00,0.00,N,2,105,
|
|
20220221,2080,2050,2160,2000,10179518,21077649315,00,0.00,N,2,5,
|
|
20220214,2075,2090,2210,1965,14612102,30481514075,00,0.00,N,5,-55,
|
|
20220207,2130,2155,2325,2085,13744357,30000025745,00,0.00,N,5,-10,
|
|
20220203,2140,2045,2150,2030,3768198,7891625970,00,0.00,N,2,105,
|
|
20220124,2035,2175,2245,1920,13407816,27352984375,00,0.00,N,5,-140,
|
|
20220117,2175,2430,2445,2100,11603796,25925037700,00,0.00,N,5,-190,
|
|
20220110,2365,2530,2530,2335,11182735,26954515590,00,0.00,N,5,-165,
|
|
20220103,2530,2845,2865,2520,25260308,68574690040,00,0.00,N,5,-390,
|
|
20211227,2920,2620,3085,2580,83418974,242208095630,00,0.00,N,2,315,
|
|
20211220,2605,2570,2680,2460,14732640,37655125410,00,0.00,N,2,15,
|
|
20211213,2590,2600,2855,2570,20831532,55970901970,00,0.00,N,5,-110,
|
|
20211206,2700,2750,2840,2520,31430728,84065255560,00,0.00,N,5,-40,
|
|
20211129,2740,2500,2900,2355,41429871,110612374185,00,0.00,N,2,70,
|
|
20211122,2670,2910,2920,2610,31567614,86562948405,00,0.00,N,5,-310,
|
|
20211115,2980,3100,3370,2920,61099854,194714188050,00,0.00,N,5,-70,
|
|
20211108,3050,2885,3125,2820,38461984,114494205640,00,0.00,N,2,165,
|
|
20211101,2885,3405,3455,2840,47612973,146969971310,00,0.00,N,5,-545,
|
|
20211025,3430,3650,3675,3350,64892655,227263934705,00,0.00,N,5,-465,
|
|
20211018,3895,3505,4035,3405,249638516,941457004025,00,0.00,N,2,300,
|
|
20211012,3595,2780,3705,2735,257284070,845113086550,00,0.00,N,2,860,
|
|
20211005,2735,3500,3500,2600,60349941,179731589925,00,0.00,N,5,-765,
|
|
20210927,3500,3230,3745,3120,351808769,1185142065105,00,0.00,N,2,635,
|
|
20210923,2865,2310,2865,2130,95948132,258979159880,00,0.00,N,2,560,
|
|
20210913,2305,2385,2530,2230,28951959,69978303835,00,0.00,N,5,-95,
|
|
20210906,2400,2440,2490,2255,16064659,38259285360,00,0.00,N,5,-45,
|
|
20210830,2445,2380,2535,2300,27457368,66286817700,00,0.00,N,5,-5,
|
|
20210823,2450,2530,2605,2355,75549996,188348506240,00,0.00,N,2,105,
|
|
20210817,2345,2245,2535,2145,55903726,132103291380,00,0.00,N,2,70,
|
|
20210809,2275,2615,2800,2165,82286569,204376827335,00,0.00,N,5,-370,
|
|
20210802,2645,2150,2775,2075,184663080,455386950440,00,0.00,N,2,360,
|
|
20210726,2285,1790,2440,1740,215395934,473626185620,00,0.00,N,2,510,
|
|
20210719,1775,1790,1795,1710,2838438,4974216680,00,0.00,N,5,-25,
|
|
20210712,1800,1795,1830,1775,2554684,4600669500,00,0.00,N,2,5,
|