200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,2730,3160,3160,2705,1191387,3437739024,00,0.00,N,5,-255,
|
|
20250414,2985,2985,3145,2860,1582116,4718817981,00,0.00,N,2,25,
|
|
20250407,2960,2470,3195,2415,6281131,18025727810,00,0.00,N,2,460,
|
|
20250331,2500,2310,2555,2215,1418937,3454346215,00,0.00,N,2,135,
|
|
20250324,2365,2395,2525,2305,820118,1986120637,00,0.00,N,5,-30,
|
|
20250317,2395,2510,2530,2370,463542,1142113038,00,0.00,N,5,-140,
|
|
20250310,2535,2505,2545,2460,629202,1570738494,00,0.00,N,2,30,
|
|
20250304,2505,2465,2565,2435,803355,2021719716,00,0.00,N,2,40,
|
|
20250224,2465,2420,2485,2400,588786,1433042890,00,0.00,N,2,40,
|
|
20250217,2425,2365,2450,2355,492583,1182170590,00,0.00,N,2,45,
|
|
20250210,2380,2315,2405,2290,383014,898432010,00,0.00,N,2,60,
|
|
20250203,2320,2315,2420,2245,633603,1477599020,00,0.00,N,5,-25,
|
|
20250131,2345,2315,2350,2300,71454,165974585,00,0.00,N,5,-5,
|
|
20250120,2350,2365,2410,2300,657815,1548983570,00,0.00,N,5,-25,
|
|
20250113,2375,2400,2470,2335,582266,1393847445,00,0.00,N,5,-75,
|
|
20250106,2450,2470,2470,2375,923634,2244911920,00,0.00,N,5,-40,
|
|
20241230,2490,2335,2530,2325,708194,1744322165,00,0.00,N,2,110,
|
|
20241223,2380,2330,2590,2330,1247460,3056406705,00,0.00,N,2,35,
|
|
20241216,2345,2660,2660,2330,3320868,8219082195,00,0.00,N,5,-275,
|
|
20241209,2620,2150,3160,2145,17665105,48716992950,00,0.00,N,2,380,
|
|
20241202,2240,2120,2550,2105,7110210,16730984195,00,0.00,N,2,120,
|
|
20241125,2120,2115,2180,2100,190344,404669275,00,0.00,N,3,0,
|
|
20241118,2120,2150,2190,2115,173644,370865050,00,0.00,N,5,-35,
|
|
20241111,2155,2215,2220,2125,221266,479143995,00,0.00,N,5,-50,
|
|
20241104,2205,2210,2225,2190,108130,238071295,00,0.00,N,5,-5,
|
|
20241028,2210,2180,2225,2175,78814,172859140,00,0.00,N,2,15,
|
|
20241021,2195,2205,2220,2180,56133,123089865,00,0.00,N,5,-20,
|
|
20241014,2215,2225,2245,2200,45240,100633555,00,0.00,N,5,-20,
|
|
20241007,2235,2215,2240,2205,49785,110598715,00,0.00,N,2,15,
|
|
20240930,2220,2245,2265,2200,149973,334537845,00,0.00,N,5,-20,
|
|
20240923,2240,2180,2245,2145,149782,330602685,00,0.00,N,2,60,
|
|
20240919,2180,2180,2200,2140,30489,66274180,00,0.00,N,5,-5,
|
|
20240909,2185,2140,2235,2105,119930,258304210,00,0.00,N,2,40,
|
|
20240902,2145,2245,2290,2145,370566,821104490,00,0.00,N,5,-100,
|
|
20240826,2245,2265,2300,2205,192425,433110210,00,0.00,N,5,-20,
|
|
20240819,2265,2245,2265,2205,212533,475198150,00,0.00,N,2,40,
|
|
20240812,2225,2140,2235,2130,278449,610847425,00,0.00,N,2,65,
|
|
20240805,2160,2265,2270,1990,495816,1048685947,00,0.00,N,5,-90,
|
|
20240729,2250,2285,2380,2235,964447,2215919105,00,0.00,N,5,-10,
|
|
20240722,2260,2245,2360,2225,1264076,2882583805,00,0.00,N,3,0,
|
|
20240715,2260,2300,2300,2240,226958,515380705,00,0.00,N,5,-40,
|
|
20240708,2300,2305,2320,2280,325480,747721315,00,0.00,N,5,-5,
|
|
20240701,2305,2415,2435,2300,1060244,2497970860,00,0.00,N,5,-145,
|
|
20240624,2450,2300,2460,2270,1769837,4221268195,00,0.00,N,2,160,
|
|
20240617,2290,2320,2320,2275,336119,772975860,00,0.00,N,5,-35,
|
|
20240610,2325,2295,2340,2285,201553,465059935,00,0.00,N,2,30,
|
|
20240603,2295,2290,2370,2275,270443,628307225,00,0.00,N,2,5,
|
|
20240527,2290,2290,2300,2255,142183,323406090,00,0.00,N,2,5,
|
|
20240520,2285,2320,2345,2280,170809,394600330,00,0.00,N,5,-35,
|
|
20240513,2320,2320,2365,2300,165373,386291145,00,0.00,N,2,15,
|
|
20240507,2305,2310,2335,2290,201572,465875825,00,0.00,N,5,-10,
|
|
20240429,2315,2270,2350,2250,441046,1017564785,00,0.00,N,2,40,
|
|
20240422,2275,2250,2300,2250,209852,477090515,00,0.00,N,2,10,
|
|
20240415,2265,2290,2310,2250,372036,849292175,00,0.00,N,5,-45,
|
|
20240408,2310,2290,2335,2260,331946,762717210,00,0.00,N,5,-5,
|
|
20240401,2315,2300,2350,2285,384892,891421310,00,0.00,N,2,25,
|
|
20240325,2290,2305,2530,2280,1009290,2384469220,00,0.00,N,5,-20,
|
|
20240318,2310,2330,2335,2290,355825,820304515,00,0.00,N,5,-20,
|
|
20240311,2330,2360,2360,2295,317881,737586625,00,0.00,N,5,-15,
|
|
20240304,2345,2395,2405,2320,327210,769274025,00,0.00,N,5,-45,
|
|
20240226,2390,2410,2435,2350,492486,1174056875,00,0.00,N,5,-30,
|
|
20240219,2420,2520,2555,2400,882537,2173595910,00,0.00,N,5,-105,
|
|
20240213,2525,2550,2595,2490,436420,1105149155,00,0.00,N,5,-25,
|
|
20240205,2550,2595,2620,2500,675787,1727583055,00,0.00,N,5,-35,
|
|
20240129,2585,2395,2635,2370,1811740,4598921800,00,0.00,N,2,205,
|
|
20240122,2380,2540,2565,2350,1085181,2674305085,00,0.00,N,5,-150,
|
|
20240115,2530,2825,2930,2435,10998797,29660853055,00,0.00,N,5,-10,
|
|
20240108,2540,2330,2545,2275,1889546,4769641450,00,0.00,N,2,220,
|
|
20240102,2320,2380,2390,2310,111400,262156025,00,0.00,N,5,-50,
|
|
20231226,2370,2425,2445,2345,134834,322131920,00,0.00,N,5,-55,
|
|
20231218,2425,2410,2465,2380,192545,466838495,00,0.00,N,2,15,
|
|
20231211,2410,2430,2430,2350,274924,657213085,00,0.00,N,5,-15,
|
|
20231204,2425,2470,2485,2420,128557,316188345,00,0.00,N,5,-65,
|
|
20231127,2490,2475,2500,2430,203476,502249915,00,0.00,N,2,20,
|
|
20231120,2470,2385,2470,2380,227145,551588620,00,0.00,N,2,75,
|
|
20231113,2395,2360,2410,2310,160833,381493875,00,0.00,N,2,35,
|
|
20231106,2360,2320,2405,2285,254655,598481100,00,0.00,N,2,75,
|
|
20231030,2285,2220,2295,2185,201392,449798495,00,0.00,N,2,75,
|
|
20231023,2210,2255,2310,2200,237363,532535785,00,0.00,N,5,-75,
|
|
20231016,2285,2335,2420,2250,269192,628506115,00,0.00,N,5,-35,
|
|
20231010,2320,2270,2400,2215,171339,395531825,00,0.00,N,2,40,
|
|
20231004,2280,2335,2345,2260,61412,141121140,00,0.00,N,5,-60,
|
|
20230925,2340,2370,2415,2325,112186,263211875,00,0.00,N,5,-25,
|
|
20230918,2365,2390,2420,2345,117020,278888055,00,0.00,N,5,-35,
|
|
20230911,2400,2370,2410,2350,162232,386274465,00,0.00,N,2,30,
|
|
20230904,2370,2380,2405,2350,151968,360013255,00,0.00,N,5,-35,
|
|
20230828,2405,2390,2440,2375,261629,629310785,00,0.00,N,2,10,
|
|
20230821,2395,2380,2410,2335,206734,489798335,00,0.00,N,3,0,
|
|
20230814,2395,2490,2520,2325,253969,611504920,00,0.00,N,5,-115,
|
|
20230807,2510,2480,2510,2400,151940,373318965,00,0.00,N,2,30,
|
|
20230731,2480,2440,2570,2420,292889,727365165,00,0.00,N,2,50,
|
|
20230724,2430,2595,2615,2330,613787,1515693190,00,0.00,N,5,-175,
|
|
20230717,2605,2590,2640,2560,316079,819481175,00,0.00,N,5,-5,
|
|
20230710,2610,2565,2640,2555,513684,1330185985,00,0.00,N,2,30,
|
|
20230703,2580,2590,2665,2535,450908,1166349120,00,0.00,N,5,-10,
|
|
20230626,2590,2610,2665,2525,379235,985712900,00,0.00,N,5,-35,
|
|
20230619,2625,2760,2865,2585,1640016,4497363780,00,0.00,N,5,-45,
|
|
20230612,2670,2610,2675,2540,524632,1369561230,00,0.00,N,2,75,
|
|
20230605,2595,2575,2620,2575,244853,637678535,00,0.00,N,2,20,
|
|
20230530,2575,2595,2600,2545,190143,488286730,00,0.00,N,5,-10,
|
|
20230522,2585,2630,2635,2555,428426,1110309650,00,0.00,N,5,-45,
|
|
20230515,2630,2490,2640,2490,558933,1436890270,00,0.00,N,2,105,
|
|
20230508,2525,2475,2550,2465,383586,962603980,00,0.00,N,2,50,
|
|
20230502,2475,2390,2475,2390,245848,599745690,00,0.00,N,2,85,
|
|
20230424,2390,2480,2490,2345,487527,1178256840,00,0.00,N,5,-100,
|
|
20230417,2490,2610,2655,2480,588483,1515061260,00,0.00,N,5,-120,
|
|
20230410,2610,2490,2635,2430,547711,1382920805,00,0.00,N,2,120,
|
|
20230403,2490,2540,2555,2475,326496,816632850,00,0.00,N,5,-50,
|
|
20230327,2540,2425,2585,2380,400522,988217715,00,0.00,N,2,140,
|
|
20230320,2400,2540,2575,2380,479417,1179372010,00,0.00,N,5,-140,
|
|
20230313,2540,2515,2590,2395,664602,1667170360,00,0.00,N,5,-35,
|
|
20230306,2575,2720,2725,2560,448095,1183900300,00,0.00,N,5,-130,
|
|
20230227,2705,2685,2760,2650,424521,1137861840,00,0.00,N,5,-15,
|
|
20230220,2720,2725,2810,2665,605280,1660608140,00,0.00,N,5,-10,
|
|
20230213,2730,2810,2815,2660,446077,1227712100,00,0.00,N,5,-105,
|
|
20230206,2835,2970,2985,2820,426570,1248492070,00,0.00,N,5,-150,
|
|
20230130,2985,2935,3035,2895,337803,1002529675,00,0.00,N,2,50,
|
|
20230125,2935,2910,2960,2890,240014,700596435,00,0.00,N,2,30,
|
|
20230116,2905,2885,2920,2860,305968,883372470,00,0.00,N,2,20,
|
|
20230109,2885,2840,2930,2815,398631,1145500005,00,0.00,N,2,60,
|
|
20230102,2825,2800,2885,2650,448247,1242403870,00,0.00,N,2,25,
|
|
20221226,2800,2970,3090,2780,561740,1647192280,00,0.00,N,5,-180,
|
|
20221219,2980,3070,3090,2935,316455,954001630,00,0.00,N,5,-105,
|
|
20221212,3085,3120,3175,3025,474102,1470846135,00,0.00,N,5,-35,
|
|
20221205,3120,3090,3345,2995,1152531,3676869130,00,0.00,N,2,20,
|
|
20221128,3100,3035,3125,2850,528905,1611995810,00,0.00,N,2,70,
|
|
20221121,3030,2925,3100,2860,943333,2844830670,00,0.00,N,2,105,
|
|
20221114,2925,3200,3200,2895,1352362,4095826655,00,0.00,N,5,-275,
|
|
20221107,3200,2655,3250,2645,3442705,10294455475,00,0.00,N,2,535,
|
|
20221031,2665,2665,2860,2610,618462,1686444415,00,0.00,N,2,20,
|
|
20221024,2645,2570,2680,2570,283405,746380110,00,0.00,N,2,80,
|
|
20221017,2565,2555,2685,2500,347605,908592160,00,0.00,N,2,5,
|
|
20221011,2560,2655,2670,2520,373924,959550320,00,0.00,N,5,-125,
|
|
20221004,2685,2550,2715,2550,258062,680056430,00,0.00,N,2,160,
|
|
20220926,2525,2800,2815,2400,726616,1885868970,00,0.00,N,5,-315,
|
|
20220919,2840,3045,3060,2805,481784,1414067155,00,0.00,N,5,-210,
|
|
20220913,3050,3065,3130,2985,592339,1818255285,00,0.00,N,2,10,
|
|
20220905,3040,3310,3355,3020,1775647,5697011695,00,0.00,N,5,-250,
|
|
20220829,3290,3070,3505,2975,5948223,19870404745,00,0.00,N,2,170,
|
|
20220822,3120,3130,3155,3025,390118,1207358800,00,0.00,N,5,-40,
|
|
20220816,3160,3120,3230,3065,788269,2477539090,00,0.00,N,2,50,
|
|
20220808,3110,2945,3140,2885,484835,1464184505,00,0.00,N,2,165,
|
|
20220801,2945,2945,2985,2870,342209,1002186905,00,0.00,N,2,5,
|
|
20220725,2940,2900,2970,2840,408898,1187417185,00,0.00,N,2,40,
|
|
20220718,2900,2785,2935,2785,308072,881444560,00,0.00,N,2,125,
|
|
20220711,2775,2800,2830,2650,468520,1284274775,00,0.00,N,5,-35,
|
|
20220704,2810,2735,2870,2575,544146,1483425315,00,0.00,N,2,75,
|
|
20220627,2735,2730,2935,2645,762412,2143621340,00,0.00,N,2,50,
|
|
20220620,2685,3125,3135,2595,1233491,3457540315,00,0.00,N,5,-415,
|
|
20220613,3100,3525,3545,2955,1151817,3709026985,00,0.00,N,5,-470,
|
|
20220607,3570,3660,3850,3535,892088,3303914015,00,0.00,N,5,-85,
|
|
20220530,3655,3650,3725,3590,522383,1903778935,00,0.00,N,2,40,
|
|
20220523,3615,3555,3675,3405,1118503,3984727615,00,0.00,N,2,65,
|
|
20220516,3550,3660,3795,3525,1411473,5140117770,00,0.00,N,2,5,
|
|
20220509,3545,3660,3665,3185,1746411,6100555140,00,0.00,N,5,-140,
|
|
20220502,3685,3545,3760,3485,1324152,4784786095,00,0.00,N,2,140,
|
|
20220425,3545,3430,3800,3360,2577964,9219437330,00,0.00,N,2,55,
|
|
20220418,3490,3375,3645,3270,1505720,5311655410,00,0.00,N,2,90,
|
|
20220411,3400,3435,3525,3370,1107892,3819004350,00,0.00,N,5,-15,
|
|
20220404,3415,3350,3510,3350,1378470,4698799835,00,0.00,N,2,50,
|
|
20220328,3365,3400,3875,3315,6833972,24475903860,00,0.00,N,5,-35,
|
|
20220321,3400,3310,3455,3285,467488,1565894505,00,0.00,N,2,95,
|
|
20220314,3305,3275,3330,3195,392097,1281569320,00,0.00,N,2,30,
|
|
20220307,3275,3375,3405,3035,676473,2155949890,00,0.00,N,5,-100,
|
|
20220228,3375,3275,3485,3270,592074,2003811100,00,0.00,N,2,125,
|
|
20220221,3250,3225,3370,3210,534570,1749152170,00,0.00,N,5,-10,
|
|
20220214,3260,3165,3280,3035,414546,1312537980,00,0.00,N,2,65,
|
|
20220207,3195,3205,3285,3160,278590,896650520,00,0.00,N,5,-5,
|
|
20220203,3200,3110,3220,3075,150853,477435795,00,0.00,N,2,155,
|
|
20220124,3045,3200,3225,2845,567253,1721795910,00,0.00,N,5,-235,
|
|
20220117,3280,3575,3575,3250,462712,1571566040,00,0.00,N,5,-295,
|
|
20220110,3575,3795,3795,3540,512650,1868883870,00,0.00,N,5,-195,
|
|
20220103,3770,3560,4080,3465,2326654,8920971465,00,0.00,N,2,285,
|
|
20211227,3485,3450,3540,3405,392396,1368055235,00,0.00,N,2,40,
|
|
20211220,3445,3400,3500,3270,392679,1321472840,00,0.00,N,2,35,
|
|
20211213,3410,3435,3525,3340,339824,1165343155,00,0.00,N,5,-25,
|
|
20211206,3435,3460,3575,3310,531742,1851167500,00,0.00,N,5,-45,
|
|
20211129,3480,3220,3520,2980,1184766,3839565825,00,0.00,N,2,30,
|
|
20211122,3450,3755,3835,3440,1154260,4280287950,00,0.00,N,5,-245,
|
|
20211115,3695,3385,4220,3370,7922491,31255357775,00,0.00,N,2,325,
|
|
20211108,3370,3625,3790,3245,807079,2867911850,00,0.00,N,5,-320,
|
|
20211101,3690,3630,3765,3505,1002623,3650568440,00,0.00,N,2,60,
|
|
20211025,3630,3750,3940,3630,874943,3335053065,00,0.00,N,5,-135,
|
|
20211018,3765,3865,4145,3530,2703575,10403476940,00,0.00,N,5,-100,
|
|
20211012,3865,3520,3915,3360,1691395,6203561635,00,0.00,N,2,345,
|
|
20211005,3520,3625,3660,3270,1187540,4095818700,00,0.00,N,5,-140,
|
|
20210927,3660,3745,4160,3655,2575547,10187282835,00,0.00,N,5,-45,
|
|
20210923,3705,3880,3890,3690,428479,1614673070,00,0.00,N,5,-195,
|
|
20210913,3900,4450,4475,3770,2852433,11748739775,00,0.00,N,5,-630,
|
|
20210906,4530,3750,4660,3740,10667171,44370881400,00,0.00,N,2,965,
|
|
20210830,3565,3505,3595,3495,398112,1408960465,00,0.00,N,2,60,
|
|
20210823,3505,3160,3535,3160,567095,1916981010,00,0.00,N,2,345,
|
|
20210817,3160,3590,3650,3110,930844,3157408795,00,0.00,N,5,-435,
|
|
20210809,3595,3740,3755,3510,836048,3000759950,00,0.00,N,5,-140,
|
|
20210802,3735,3705,3790,3650,509859,1897366625,00,0.00,N,2,15,
|
|
20210726,3720,3975,3990,3590,680325,2617640050,00,0.00,N,5,-225,
|
|
20210719,3945,4110,4110,3805,841508,3315426420,00,0.00,N,5,-165,
|
|
20210712,4110,4065,4175,4015,782665,3213639515,00,0.00,N,2,65,
|