200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,3260,3310,3355,3195,2158369,7087193047,00,0.00,N,5,-20,
|
|
20250414,3280,3300,3675,3135,12657938,42704342037,00,0.00,N,2,135,
|
|
20250407,3145,3340,3480,3080,13062922,42297181822,00,0.00,N,2,105,
|
|
20250331,3040,2905,3070,2850,1360271,4059025725,00,0.00,N,2,110,
|
|
20250324,2930,3030,3045,2930,621905,1859329565,00,0.00,N,5,-85,
|
|
20250317,3015,3165,3180,2955,1229193,3757323398,00,0.00,N,5,-150,
|
|
20250310,3165,3215,3245,3130,1730536,5522311882,00,0.00,N,5,-45,
|
|
20250304,3210,3210,3250,3105,2815028,8963433619,00,0.00,N,2,70,
|
|
20250224,3140,3090,3250,3075,4717389,14879634390,00,0.00,N,3,0,
|
|
20250217,3140,3125,3320,3080,4941784,16008791575,00,0.00,N,2,50,
|
|
20250210,3090,3285,3285,3030,3892925,12241134100,00,0.00,N,5,-80,
|
|
20250203,3170,3185,3615,3000,30248767,101300767150,00,0.00,N,2,165,
|
|
20250131,3005,3075,3075,3000,111083,335347330,00,0.00,N,5,-45,
|
|
20250120,3050,3180,3180,3030,838396,2585791675,00,0.00,N,5,-145,
|
|
20250113,3195,3175,3220,3130,1167109,3709894705,00,0.00,N,5,-15,
|
|
20250106,3210,3050,3245,3025,1788427,5623610920,00,0.00,N,2,160,
|
|
20241230,3050,2850,3055,2820,669950,1990114145,00,0.00,N,2,165,
|
|
20241223,2885,3030,3325,2865,2710460,8376248475,00,0.00,N,5,-120,
|
|
20241216,3005,3035,3120,2975,1224478,3734381040,00,0.00,N,5,-5,
|
|
20241209,3010,2850,3025,2645,1749478,4979998145,00,0.00,N,2,60,
|
|
20241202,2950,3040,3200,2805,5377627,16399529220,00,0.00,N,5,-40,
|
|
20241125,2990,2830,3470,2825,10473111,33759359340,00,0.00,N,2,155,
|
|
20241118,2835,2865,2945,2775,1610207,4580538245,00,0.00,N,5,-85,
|
|
20241111,2920,3120,3425,2650,9940756,31092532570,00,0.00,N,5,-190,
|
|
20241104,3110,3070,3250,2965,3587270,11178731610,00,0.00,N,5,-10,
|
|
20241028,3120,3100,3390,3005,8375690,26995250205,00,0.00,N,2,150,
|
|
20241021,2970,3110,3210,2960,2899154,8976352985,00,0.00,N,5,-130,
|
|
20241014,3100,3000,3270,2890,6671627,20639024065,00,0.00,N,2,85,
|
|
20241007,3015,2670,3290,2670,13840948,42933000380,00,0.00,N,2,280,
|
|
20240930,2735,2800,2815,2730,65082,179433815,00,0.00,N,5,-65,
|
|
20240923,2800,2775,2840,2735,129217,359201000,00,0.00,N,2,25,
|
|
20240919,2775,2780,2795,2750,47084,130189395,00,0.00,N,2,5,
|
|
20240909,2770,2620,2780,2620,130044,351746575,00,0.00,N,2,95,
|
|
20240902,2675,2895,2895,2650,287567,790954025,00,0.00,N,5,-205,
|
|
20240826,2880,2955,2965,2755,189004,539059955,00,0.00,N,5,-55,
|
|
20240819,2935,3000,3070,2925,266962,798559920,00,0.00,N,5,-115,
|
|
20240812,3050,2895,3100,2875,392226,1174155630,00,0.00,N,2,150,
|
|
20240805,2900,2660,2910,2310,1109670,2930259275,00,0.00,N,2,125,
|
|
20240729,2775,2785,2900,2705,251640,710181725,00,0.00,N,5,-35,
|
|
20240722,2810,2910,2950,2730,403028,1149249955,00,0.00,N,5,-135,
|
|
20240715,2945,3080,3130,2925,812751,2451288045,00,0.00,N,5,-95,
|
|
20240708,3040,3075,3160,3010,984682,3043351285,00,0.00,N,2,20,
|
|
20240701,3020,2995,3065,2980,778784,2352550890,00,0.00,N,2,25,
|
|
20240624,2995,2945,3055,2940,657863,1973454430,00,0.00,N,2,20,
|
|
20240617,2975,2945,2980,2905,524404,1542040510,00,0.00,N,2,40,
|
|
20240610,2935,2930,2955,2880,569378,1658700910,00,0.00,N,2,5,
|
|
20240603,2930,2895,3180,2875,1703117,5147315580,00,0.00,N,2,35,
|
|
20240527,2895,2980,3195,2865,2908749,8827677760,00,0.00,N,5,-70,
|
|
20240520,2965,3030,3370,2935,12990393,41440860235,00,0.00,N,2,5,
|
|
20240513,2960,2940,3060,2825,1129986,3362029495,00,0.00,N,2,45,
|
|
20240507,2915,2865,2935,2840,419185,1209562535,00,0.00,N,2,45,
|
|
20240429,2870,2815,3030,2810,1125795,3345558335,00,0.00,N,2,50,
|
|
20240422,2820,2930,2945,2805,906626,2612197985,00,0.00,N,5,-155,
|
|
20240415,2975,2755,3115,2650,5013418,14908074935,00,0.00,N,2,220,
|
|
20240408,2755,2770,2840,2655,317804,869218040,00,0.00,N,5,-5,
|
|
20240401,2760,2900,2985,2700,687225,1962971235,00,0.00,N,5,-150,
|
|
20240325,2910,3005,3020,2905,848849,2507300685,00,0.00,N,5,-115,
|
|
20240318,3025,2985,3040,2950,537935,1602656270,00,0.00,N,2,40,
|
|
20240311,2985,3015,3030,2940,543043,1619033585,00,0.00,N,5,-20,
|
|
20240304,3005,3115,3140,2980,701921,2153733165,00,0.00,N,5,-100,
|
|
20240226,3105,3160,3195,3085,514744,1607245425,00,0.00,N,5,-55,
|
|
20240219,3160,3290,3330,3155,943367,3052948310,00,0.00,N,5,-130,
|
|
20240213,3290,3135,3360,3135,1144006,3739750820,00,0.00,N,2,160,
|
|
20240205,3130,3205,3240,3120,493655,1567922820,00,0.00,N,5,-95,
|
|
20240129,3225,3205,3320,3175,747474,2411106685,00,0.00,N,2,25,
|
|
20240122,3200,3215,3455,3175,1361654,4465031825,00,0.00,N,3,0,
|
|
20240115,3200,3385,3385,3110,1208973,3904804185,00,0.00,N,5,-150,
|
|
20240108,3350,3255,3400,3240,1401390,4665089800,00,0.00,N,2,80,
|
|
20240102,3270,3245,3305,3205,527610,1712703185,00,0.00,N,2,30,
|
|
20231226,3240,3225,3270,3150,472000,1511138165,00,0.00,N,2,15,
|
|
20231218,3225,3250,3390,3220,1599414,5284355175,00,0.00,N,5,-25,
|
|
20231211,3250,3225,3275,3185,660662,2137007215,00,0.00,N,2,55,
|
|
20231204,3195,3205,3350,3140,1065025,3434909525,00,0.00,N,2,30,
|
|
20231127,3165,3230,3245,3120,621744,1973859520,00,0.00,N,5,-65,
|
|
20231120,3230,3200,3325,3200,804133,2620215400,00,0.00,N,3,0,
|
|
20231113,3230,3140,3565,3080,3943557,13104760605,00,0.00,N,2,95,
|
|
20231106,3135,3410,3860,3135,6536279,23508332225,00,0.00,N,5,-250,
|
|
20231030,3385,3230,3400,3170,486504,1589015685,00,0.00,N,2,105,
|
|
20231023,3280,3330,3475,3205,1095135,3634584105,00,0.00,N,5,-120,
|
|
20231016,3400,3545,3820,3380,4378546,16023742230,00,0.00,N,5,-190,
|
|
20231010,3590,3435,3630,3425,702666,2490495910,00,0.00,N,2,135,
|
|
20231004,3455,3510,3545,3315,549657,1882836115,00,0.00,N,5,-95,
|
|
20230925,3550,3615,3640,3420,616985,2169208975,00,0.00,N,5,-65,
|
|
20230918,3615,3830,3900,3600,1425928,5340995025,00,0.00,N,5,-200,
|
|
20230911,3815,3865,3915,3665,2242460,8480636100,00,0.00,N,5,-5,
|
|
20230904,3820,4050,4100,3800,2717416,10694675150,00,0.00,N,5,-235,
|
|
20230828,4055,4315,4435,4030,7482400,32146665095,00,0.00,N,5,-215,
|
|
20230821,4270,4900,5790,4070,79701875,399191210470,00,0.00,N,5,-340,
|
|
20230814,4610,4065,4620,3420,28715743,121163975785,00,0.00,N,2,640,
|
|
20230807,3970,3755,4185,3665,7436417,29313733630,00,0.00,N,2,210,
|
|
20230731,3760,3510,4695,3510,32713967,138930025055,00,0.00,N,2,250,
|
|
20230724,3510,3765,3785,3290,1587569,5568976645,00,0.00,N,5,-250,
|
|
20230717,3760,3810,3895,3735,784009,2972909235,00,0.00,N,5,-110,
|
|
20230710,3870,3910,4035,3810,1262687,4916188780,00,0.00,N,5,-40,
|
|
20230703,3910,3770,4275,3755,7131860,28992728170,00,0.00,N,2,165,
|
|
20230626,3745,3860,3895,3725,814174,3107216030,00,0.00,N,5,-150,
|
|
20230619,3895,3930,3940,3845,978433,3796129335,00,0.00,N,5,-30,
|
|
20230612,3925,4020,4065,3900,1400648,5573223295,00,0.00,N,5,-75,
|
|
20230605,4000,4090,4140,3990,898583,3642099745,00,0.00,N,5,-60,
|
|
20230530,4060,4095,4125,3985,867708,3489768560,00,0.00,N,5,-20,
|
|
20230522,4080,4125,4295,4080,2709180,11396515910,00,0.00,N,5,-35,
|
|
20230515,4115,4120,4250,3905,3655961,14956859060,00,0.00,N,5,-25,
|
|
20230508,4140,4350,4380,4110,3402821,14385713815,00,0.00,N,5,-200,
|
|
20230502,4340,4070,5040,4065,27131989,126230855555,00,0.00,N,2,275,
|
|
20230424,4065,4215,4795,4050,20912589,92946088175,00,0.00,N,5,-130,
|
|
20230417,4195,4460,4740,4190,9455554,42174831140,00,0.00,N,5,-150,
|
|
20230410,4345,4205,4440,4110,7365807,31631558900,00,0.00,N,2,190,
|
|
20230403,4155,4095,4550,4065,15911548,68883410425,00,0.00,N,2,90,
|
|
20230327,4065,3900,4095,3850,2478464,9927066485,00,0.00,N,2,230,
|
|
20230320,3835,3845,3895,3775,978425,3748016235,00,0.00,N,2,10,
|
|
20230313,3825,3900,3930,3640,1465395,5519841595,00,0.00,N,5,-115,
|
|
20230306,3940,4025,4225,3920,2831809,11624052670,00,0.00,N,5,-35,
|
|
20230227,3975,3945,4025,3885,1066446,4211737075,00,0.00,N,2,25,
|
|
20230220,3950,4070,4185,3940,2727075,11069802260,00,0.00,N,5,-190,
|
|
20230213,4140,3950,4340,3830,8300819,34546122245,00,0.00,N,2,190,
|
|
20230206,3950,4075,4305,3940,4838068,19985223175,00,0.00,N,5,-20,
|
|
20230130,3970,3900,4005,3885,849148,3351428690,00,0.00,N,2,40,
|
|
20230125,3930,3825,3945,3825,500236,1947812000,00,0.00,N,2,135,
|
|
20230116,3795,3970,4015,3765,960143,3718473770,00,0.00,N,5,-150,
|
|
20230109,3945,3740,3955,3740,770890,2985969590,00,0.00,N,2,205,
|
|
20230102,3740,3710,3765,3505,1036024,3779496080,00,0.00,N,5,-10,
|
|
20221226,3750,3825,3865,3695,750407,2825569120,00,0.00,N,5,-70,
|
|
20221219,3820,4060,4090,3820,1127550,4447261965,00,0.00,N,5,-195,
|
|
20221212,4015,4000,4165,3995,1117012,4544393320,00,0.00,N,5,-20,
|
|
20221205,4035,4240,4270,4000,1527634,6280135505,00,0.00,N,5,-210,
|
|
20221128,4245,4385,4385,4205,2258827,9680830360,00,0.00,N,5,-140,
|
|
20221121,4385,4330,4490,4260,4573499,20119601100,00,0.00,N,2,120,
|
|
20221114,4265,4175,4685,4145,11409702,50426267595,00,0.00,N,2,95,
|
|
20221107,4170,4230,4470,4120,4203954,18042147900,00,0.00,N,5,-60,
|
|
20221031,4230,4040,4580,4005,8420261,36574082325,00,0.00,N,2,225,
|
|
20221024,4005,4110,4175,3960,1524725,6200620660,00,0.00,N,5,-35,
|
|
20221017,4040,4250,4450,4040,8451766,36358234160,00,0.00,N,2,30,
|
|
20221011,4010,4500,4500,3795,5706943,23921413270,00,0.00,N,5,-170,
|
|
20221004,4180,3885,4290,3885,2038637,8405733110,00,0.00,N,2,350,
|
|
20220926,3830,4795,5060,3725,14630497,67491315990,00,0.00,N,5,-545,
|
|
20220919,4375,4410,4785,4240,7597448,34689244725,00,0.00,N,5,-35,
|
|
20220913,4410,4480,4530,4290,1192736,5300306110,00,0.00,N,2,50,
|
|
20220905,4360,4605,4635,4305,1812879,8105626090,00,0.00,N,5,-290,
|
|
20220829,4650,4740,4790,4475,3389175,15884178305,00,0.00,N,5,-255,
|
|
20220822,4905,4920,5220,4810,8200340,41289990350,00,0.00,N,5,-25,
|
|
20220816,4930,5020,5100,4890,3860801,19298688470,00,0.00,N,5,-25,
|
|
20220808,4955,4580,5160,4550,13484271,65966331680,00,0.00,N,2,370,
|
|
20220801,4585,4550,5250,4400,21490342,104500761380,00,0.00,N,2,120,
|
|
20220725,4465,4265,4775,4230,8566642,38983191255,00,0.00,N,2,230,
|
|
20220718,4235,4010,4330,4010,2066792,8700923350,00,0.00,N,2,275,
|
|
20220711,3960,4340,4340,3945,1492270,6124612030,00,0.00,N,5,-330,
|
|
20220704,4290,4125,4335,3930,3404353,14137034250,00,0.00,N,2,190,
|
|
20220627,4100,4165,4600,4075,4953191,21511090325,00,0.00,N,2,15,
|
|
20220620,4085,4645,4690,3835,3860657,16211154805,00,0.00,N,5,-495,
|
|
20220613,4580,4870,4990,4395,3364076,15744542965,00,0.00,N,5,-440,
|
|
20220607,5020,5470,5540,5010,1944831,10215885300,00,0.00,N,5,-450,
|
|
20220530,5470,5730,5730,5420,1936213,10785002430,00,0.00,N,5,-170,
|
|
20220523,5640,6200,6200,5520,9308261,55221632090,00,0.00,N,5,-190,
|
|
20220516,5830,5530,5940,5490,7740748,44507793600,00,0.00,N,2,300,
|
|
20220509,5530,5790,6080,5310,8657696,49240809530,00,0.00,N,5,-310,
|
|
20220502,5840,5600,6370,5560,13477365,80790974310,00,0.00,N,2,190,
|
|
20220425,5650,5950,6060,5470,5213692,29760928640,00,0.00,N,5,-450,
|
|
20220418,6100,5710,6180,5670,12602313,75121322460,00,0.00,N,2,410,
|
|
20220411,5690,5400,5940,5400,7872901,44702784520,00,0.00,N,2,290,
|
|
20220404,5400,5720,6040,5400,11699358,67664156660,00,0.00,N,5,-320,
|
|
20220328,5720,6420,6470,5710,15516438,92927103390,00,0.00,N,5,-810,
|
|
20220321,6530,6490,7180,6400,45829998,308624395210,00,0.00,N,2,10,
|
|
20220314,6520,6310,7950,6240,118282714,846687718710,00,0.00,N,2,280,
|
|
20220307,6240,5080,6750,5030,143316927,891670077920,00,0.00,N,2,1290,
|
|
20220228,4950,4645,5440,4570,74088252,376440247615,00,0.00,N,2,460,
|
|
20220221,4490,4635,4875,4480,25159199,117462174210,00,0.00,N,5,-55,
|
|
20220214,4545,4430,4700,4200,19876963,89152220890,00,0.00,N,2,105,
|
|
20220207,4440,4385,4590,4300,3308018,14747326335,00,0.00,N,2,95,
|
|
20220203,4345,4100,4355,4100,1225281,5214408745,00,0.00,N,2,290,
|
|
20220124,4055,4520,4660,3885,4747779,20572560010,00,0.00,N,5,-485,
|
|
20220117,4540,4695,4695,4230,7523355,33842967345,00,0.00,N,5,-105,
|
|
20220110,4645,4530,4875,4315,10491346,48447802765,00,0.00,N,2,100,
|
|
20220103,4545,4490,4665,4415,6064576,27420643775,00,0.00,N,2,105,
|
|
20211227,4440,4275,4565,4270,5146767,22787025650,00,0.00,N,2,190,
|
|
20211220,4250,4220,4450,4020,3686204,15593366485,00,0.00,N,2,30,
|
|
20211213,4220,4360,4390,4100,2880582,12289044080,00,0.00,N,5,-125,
|
|
20211206,4345,4155,4525,4105,9662437,42236599775,00,0.00,N,2,210,
|
|
20211129,4135,3965,4195,3745,4145374,16685991505,00,0.00,N,5,-120,
|
|
20211122,4255,4840,4860,4220,8236604,37215492740,00,0.00,N,5,-595,
|
|
20211115,4850,4810,5260,4710,28779332,144187533490,00,0.00,N,5,-20,
|
|
20211108,4870,4760,5100,4480,38029235,185079947245,00,0.00,N,2,125,
|
|
20211101,4745,4995,5330,4670,62583400,314740909990,00,0.00,N,5,-200,
|
|
20211025,4945,3810,5500,3760,156997640,765833418230,00,0.00,N,2,1130,
|
|
20211018,3815,3845,3925,3780,1318799,5089021405,00,0.00,N,5,-15,
|
|
20211012,3830,3675,3890,3575,1520102,5684790930,00,0.00,N,2,175,
|
|
20211005,3655,3655,3875,3525,3532677,13142946245,00,0.00,N,5,-10,
|
|
20210927,3665,4000,4065,3625,3847424,14858602245,00,0.00,N,5,-275,
|
|
20210923,3940,4150,4165,3920,616814,2479788670,00,0.00,N,5,-250,
|
|
20210913,4190,4300,4340,4115,1857590,7872855515,00,0.00,N,5,-90,
|
|
20210906,4280,4195,4310,4110,1801336,7613536650,00,0.00,N,2,100,
|
|
20210830,4180,4025,4230,3855,1505211,6098836865,00,0.00,N,2,255,
|
|
20210823,3925,3650,3930,3615,1140936,4372541410,00,0.00,N,2,280,
|
|
20210817,3645,4145,4220,3635,1971836,7711236735,00,0.00,N,5,-555,
|
|
20210809,4200,4315,4550,4150,3468669,14942538725,00,0.00,N,5,-135,
|
|
20210802,4335,4215,4380,4130,1775391,7560869105,00,0.00,N,2,100,
|
|
20210726,4235,4265,4445,4205,2943164,12755059315,00,0.00,N,5,-30,
|
|
20210719,4265,4360,4415,4180,1991833,8533710145,00,0.00,N,5,-80,
|
|
20210712,4345,4415,4560,4340,2158901,9592150835,00,0.00,N,5,-70,
|