200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1244,1100,1318,950,7502,7982016,00,0.00,N,5,-45,
|
|
20250414,1289,1224,1400,1100,1705,2082692,00,0.00,N,5,-150,
|
|
20250407,1439,1269,1439,1070,15352,16955413,00,0.00,N,2,169,
|
|
20250331,1270,1277,1300,1115,104,128136,00,0.00,N,2,159,
|
|
20250324,1111,1400,1565,1102,4276,4931594,00,0.00,N,5,-258,
|
|
20250317,1369,1400,1450,1100,2263,2764330,00,0.00,N,2,41,
|
|
20250310,1328,1499,1499,1101,5441,6625278,00,0.00,N,5,-161,
|
|
20250304,1489,1500,1719,1210,10221,13218911,00,0.00,N,2,90,
|
|
20250224,1399,1380,1500,1201,2118,2636974,00,0.00,N,2,19,
|
|
20250217,1380,1300,1539,1200,19854,25902842,00,0.00,N,2,100,
|
|
20250210,1280,1399,1399,1150,4745,5841673,00,0.00,N,5,-107,
|
|
20250203,1387,1500,1599,1200,2118,2716842,00,0.00,N,5,-107,
|
|
20250131,1494,1500,1500,1494,11,16440,00,0.00,N,2,4,
|
|
20250120,1490,1400,1599,1200,1651,2291312,00,0.00,N,2,146,
|
|
20250113,1344,1399,1460,1160,7268,9102797,00,0.00,N,5,-5,
|
|
20250106,1349,1699,1699,1104,21269,26385075,00,0.00,N,5,-330,
|
|
20241230,1679,1600,1799,1600,398,652928,00,0.00,N,5,-13,
|
|
20241223,1692,1599,1801,1400,1382,2192964,00,0.00,N,2,110,
|
|
20241216,1582,1599,1599,1301,2929,4206074,00,0.00,N,2,13,
|
|
20241209,1569,1400,1595,1067,11773,13477892,00,0.00,N,2,309,
|
|
20241202,1260,1570,1570,1205,13890,18159241,00,0.00,N,5,-190,
|
|
20241125,1450,1695,1928,1313,4191,6106014,00,0.00,N,5,-45,
|
|
20241118,1495,1799,1800,1439,48528,74124370,00,0.00,N,5,-302,
|
|
20241111,1797,1989,2000,1598,49148,81437183,00,0.00,N,5,-137,
|
|
20241104,1934,2195,2195,1779,28948,53865811,00,0.00,N,5,-49,
|
|
20241028,1983,2100,2300,1701,50707,98610928,00,0.00,N,5,-47,
|
|
20241021,2030,2100,2300,1911,9910,19598493,00,0.00,N,5,-50,
|
|
20241014,2080,2200,2495,1799,30241,60147209,00,0.00,N,5,-110,
|
|
20241007,2190,2200,2400,2015,3554,7736785,00,0.00,N,2,40,
|
|
20240930,2150,2300,2350,1955,11833,24350550,00,0.00,N,5,-120,
|
|
20240923,2270,2395,2400,2100,12086,26813975,00,0.00,N,5,-65,
|
|
20240919,2335,2395,2400,2200,1000,2285955,00,0.00,N,5,-10,
|
|
20240909,2345,2200,2400,2100,795,1768620,00,0.00,N,2,160,
|
|
20240902,2185,2290,2400,2015,31677,68011810,00,0.00,N,5,-105,
|
|
20240826,2290,2600,2800,2130,49766,117683390,00,0.00,N,5,-190,
|
|
20240819,2480,2800,2900,2425,12349,30923805,00,0.00,N,5,-250,
|
|
20240812,2730,2740,2995,2430,6035,15775635,00,0.00,N,5,-10,
|
|
20240805,2740,2795,2900,2455,7021,18953105,00,0.00,N,5,-35,
|
|
20240729,2775,2900,3040,2450,22299,58343550,00,0.00,N,5,-80,
|
|
20240722,2855,3200,3200,2405,52703,151790855,00,0.00,N,5,-280,
|
|
20240715,3135,2625,3285,2625,67734,207654650,00,0.00,N,2,145,
|
|
20240708,2990,2300,3000,2300,44209,120926700,00,0.00,N,2,695,
|
|
20240701,2295,2200,2500,2005,21114,44526405,00,0.00,N,2,105,
|
|
20240624,2190,2300,2300,1895,10945,23329430,00,0.00,N,5,-40,
|
|
20240617,2230,2200,2350,2190,9406,20811870,00,0.00,N,2,130,
|
|
20240610,2100,2300,2400,2020,436877,800001890,00,0.00,N,5,-50,
|
|
20240603,2150,2330,2500,2035,30541,65131525,00,0.00,N,5,-270,
|
|
20240527,2420,2200,2420,2035,8632,18968365,00,0.00,N,2,225,
|
|
20240520,2195,2300,2300,2100,9203,19894605,00,0.00,N,5,-100,
|
|
20240513,2295,2385,2550,2100,20255,44677455,00,0.00,N,5,-90,
|
|
20240507,2385,2400,2400,2200,4451,10080845,00,0.00,N,2,135,
|
|
20240429,2250,2300,2500,2100,64809,143890430,00,0.00,N,2,20,
|
|
20240422,2230,2485,2500,2160,39916,90506865,00,0.00,N,5,-170,
|
|
20240415,2400,2500,2695,2205,7873,18290040,00,0.00,N,5,-35,
|
|
20240408,2435,2485,2500,2310,18850,44448215,00,0.00,N,5,-55,
|
|
20240401,2490,2380,2600,2300,65093,155546495,00,0.00,N,2,135,
|
|
20240325,2355,2790,2790,2300,101703,248327830,00,0.00,N,5,-345,
|
|
20240318,2700,2770,2800,2500,19636,50189585,00,0.00,N,5,-75,
|
|
20240311,2775,2985,2995,2515,17965,46859445,00,0.00,N,5,-215,
|
|
20240304,2990,2635,3190,2575,2581,6773280,00,0.00,N,2,355,
|
|
20240226,2635,3000,3000,2560,23109,60006565,00,0.00,N,5,-65,
|
|
20240219,2700,2845,3000,2565,18375,50295675,00,0.00,N,5,-155,
|
|
20240213,2855,2820,3295,2745,8518,24014945,00,0.00,N,2,35,
|
|
20240205,2820,2845,2845,2670,4241,11883900,00,0.00,N,5,-25,
|
|
20240129,2845,2920,2920,2785,8809,25024310,00,0.00,N,5,-80,
|
|
20240122,2925,2970,3095,2800,29843,86526830,00,0.00,N,5,-250,
|
|
20240115,3175,2990,3430,2900,4331,13126450,00,0.00,N,2,185,
|
|
20240108,2990,2980,3050,2885,21333,63107135,00,0.00,N,2,10,
|
|
20240102,2980,3015,3050,2880,14326,42410335,00,0.00,N,2,80,
|
|
20231226,2900,2925,3300,2880,39053,113728130,00,0.00,N,5,-30,
|
|
20231218,2930,3040,3360,2885,18685,54724030,00,0.00,N,5,-110,
|
|
20231211,3040,3090,3090,3000,2033,6163210,00,0.00,N,5,-55,
|
|
20231204,3095,3400,3400,2885,31960,93040460,00,0.00,N,2,50,
|
|
20231127,3045,3230,3230,2940,7125,21655615,00,0.00,N,5,-185,
|
|
20231120,3230,3115,3450,2900,4218,13000050,00,0.00,N,2,215,
|
|
20231113,3015,3325,3500,3010,61608,191627940,00,0.00,N,5,-315,
|
|
20231106,3330,3385,3385,3105,13316,43466785,00,0.00,N,5,-55,
|
|
20231030,3385,3300,3875,3010,42118,136728075,00,0.00,N,2,35,
|
|
20231023,3350,3660,3800,3100,50474,170071595,00,0.00,N,5,-380,
|
|
20231016,3730,3950,4000,3680,15083,56737790,00,0.00,N,5,-225,
|
|
20231010,3955,3970,4300,3760,6683,25746095,00,0.00,N,5,-20,
|
|
20231004,3975,3980,4100,3850,4448,17483525,00,0.00,N,5,-5,
|
|
20230925,3980,4100,4500,3890,8507,33749440,00,0.00,N,5,-120,
|
|
20230918,4100,4200,4395,3710,15169,60821585,00,0.00,N,5,-145,
|
|
20230911,4245,4320,4395,3990,17452,71570520,00,0.00,N,5,-90,
|
|
20230904,4335,4105,4355,3655,25940,105545315,00,0.00,N,2,90,
|
|
20230828,4245,4130,4450,4000,31013,131458675,00,0.00,N,2,110,
|
|
20230821,4135,4465,5130,4000,123134,528132730,00,0.00,N,5,-330,
|
|
20230814,4465,5000,5000,4210,6322,28441915,00,0.00,N,2,20,
|
|
20230807,4445,4930,4930,4200,32251,143695435,00,0.00,N,5,-395,
|
|
20230731,4840,3895,5150,3800,58217,266104305,00,0.00,N,2,950,
|
|
20230724,3890,3520,3890,3520,31476,116715070,00,0.00,N,2,205,
|
|
20230717,3685,3480,3990,3400,29075,103634895,00,0.00,N,2,190,
|
|
20230710,3495,3210,3500,3200,34916,115692760,00,0.00,N,2,260,
|
|
20230703,3235,3495,3500,3120,5911,19479320,00,0.00,N,5,-165,
|
|
20230626,3400,3300,3490,3015,20163,63872650,00,0.00,N,2,85,
|
|
20230619,3315,3500,3555,3215,9509,31003600,00,0.00,N,5,-80,
|
|
20230612,3395,3510,3600,3235,2768,9103420,00,0.00,N,5,-115,
|
|
20230605,3510,3480,3510,3255,7675,26211915,00,0.00,N,2,190,
|
|
20230530,3320,3260,4000,3225,6452,21091705,00,0.00,N,5,-135,
|
|
20230522,3455,3575,3730,3200,6652,21438255,00,0.00,N,2,40,
|
|
20230515,3415,3345,3595,3175,19265,63221170,00,0.00,N,2,70,
|
|
20230508,3345,3370,3535,3170,7679,25509790,00,0.00,N,5,-95,
|
|
20230502,3440,3575,3590,3215,20531,68818810,00,0.00,N,5,-55,
|
|
20230424,3495,3615,3640,3305,18496,62894255,00,0.00,N,5,-85,
|
|
20230417,3580,3610,3645,3350,24893,85449405,00,0.00,N,5,-35,
|
|
20230410,3615,3690,3765,3315,251116,817667720,00,0.00,N,5,-75,
|
|
20230403,3690,3690,3880,3465,5066,18183095,00,0.00,N,5,-20,
|
|
20230327,3710,3500,3870,3300,25353,85915930,00,0.00,N,2,80,
|
|
20230320,3630,4170,4170,3400,11645,40995985,00,0.00,N,5,-115,
|
|
20230313,3745,4000,4440,3320,6366,23319965,00,0.00,N,2,195,
|
|
20230306,3550,3720,3755,3025,14381,45793130,00,0.00,N,5,-100,
|
|
20230227,3650,4230,4230,3545,5179,18531810,00,0.00,N,5,-50,
|
|
20230220,3700,3995,4200,3220,14511,52434635,00,0.00,N,5,-50,
|
|
20230213,3750,4100,4100,3530,17457,65044120,00,0.00,N,5,-245,
|
|
20230206,3995,4500,4575,3515,3753,14368445,00,0.00,N,5,-5,
|
|
20230130,4000,4000,4300,3500,6303,22797400,00,0.00,N,3,0,
|
|
20230125,4000,4300,4300,3610,1478,5652445,00,0.00,N,2,100,
|
|
20230116,3900,4300,4300,3500,14167,52573630,00,0.00,N,5,-195,
|
|
20230109,4095,4500,4500,3750,6720,26177810,00,0.00,N,5,-55,
|
|
20230102,4150,4650,4650,3900,5364,21489860,00,0.00,N,2,30,
|
|
20221226,4120,4685,4685,4000,21614,93358015,00,0.00,N,5,-310,
|
|
20221219,4430,4700,4745,4010,5949,26291970,00,0.00,N,5,-160,
|
|
20221212,4590,4935,4935,4210,8783,38865220,00,0.00,N,5,-145,
|
|
20221205,4735,4800,5000,4200,10056,43788085,00,0.00,N,2,140,
|
|
20221128,4595,5200,5290,4590,22538,106097960,00,0.00,N,5,-405,
|
|
20221121,5000,5200,5350,4650,4052,19438420,00,0.00,N,2,220,
|
|
20221114,4780,5000,5200,4510,12628,60451660,00,0.00,N,5,-410,
|
|
20221107,5190,5600,5600,4805,6349,31700110,00,0.00,N,5,-150,
|
|
20221031,5340,5250,6140,4835,6872,34960895,00,0.00,N,5,-120,
|
|
20221024,5460,5600,5600,5010,8179,42527140,00,0.00,N,2,70,
|
|
20221017,5390,6200,6200,5080,15192,83171720,00,0.00,N,5,-690,
|
|
20221011,6080,6390,6390,5890,2489,14916330,00,0.00,N,5,-50,
|
|
20221004,6130,6400,6400,5980,10675,65158400,00,0.00,N,2,30,
|
|
20220926,6100,6210,6350,6000,8784,53575930,00,0.00,N,5,-110,
|
|
20220919,6210,6400,6600,5900,37377,231436580,00,0.00,N,5,-50,
|
|
20220913,6260,5800,6760,5600,22250,130886240,00,0.00,N,2,550,
|
|
20220905,5710,5070,5990,5000,21845,119713420,00,0.00,N,2,710,
|
|
20220829,5000,4855,5080,4750,21585,104289000,00,0.00,N,2,150,
|
|
20220822,4850,4890,4890,4750,21687,104271855,00,0.00,N,3,0,
|
|
20220816,4850,4850,4990,4700,15340,74139320,00,0.00,N,3,0,
|
|
20220808,4850,5090,5090,4705,30038,145115025,00,0.00,N,5,-110,
|
|
20220801,4960,5000,5190,4540,17692,86449095,00,0.00,N,2,10,
|
|
20220725,4950,4580,5000,4215,13402,60770200,00,0.00,N,2,355,
|
|
20220718,4595,4600,4700,4350,4779,22010840,00,0.00,N,3,0,
|
|
20220711,4595,4800,4800,4000,5445,24626350,00,0.00,N,5,-70,
|
|
20220704,4665,3950,5060,3950,31245,133149150,00,0.00,N,2,675,
|
|
20220627,3990,3995,3995,3800,27678,107381435,00,0.00,N,2,60,
|
|
20220620,3930,3900,4100,3800,14091,54996545,00,0.00,N,2,30,
|
|
20220613,3900,3805,4000,3705,22846,88383625,00,0.00,N,5,-20,
|
|
20220607,3920,3945,3950,3710,21038,80568735,00,0.00,N,2,75,
|
|
20220530,3845,3645,4000,3645,24155,91410220,00,0.00,N,2,200,
|
|
20220523,3645,3950,3950,3505,6600,23829400,00,0.00,N,5,-45,
|
|
20220516,3690,3750,4300,3560,28927,106367695,00,0.00,N,2,10,
|
|
20220509,3680,3695,3710,3100,43795,159246145,00,0.00,N,2,90,
|
|
20220502,3590,3700,3700,3105,19645,66981685,00,0.00,N,2,75,
|
|
20220425,3515,3605,3700,3300,8706,29500015,00,0.00,N,5,-35,
|
|
20220418,3550,3765,3765,3040,14361,50105510,00,0.00,N,5,-65,
|
|
20220411,3615,3770,3775,3430,7071,24956065,00,0.00,N,2,75,
|
|
20220404,3540,3640,3900,3515,5694,20639110,00,0.00,N,5,-105,
|
|
20220328,3645,3580,3800,3405,11778,42587120,00,0.00,N,2,20,
|
|
20220321,3625,3885,3900,3520,5971,21387795,00,0.00,N,5,-210,
|
|
20220314,3835,3900,3950,3515,5138,18531865,00,0.00,N,2,110,
|
|
20220307,3725,3990,3990,3600,4506,16555715,00,0.00,N,5,-155,
|
|
20220228,3880,4000,4000,3700,9433,35598140,00,0.00,N,2,85,
|
|
20220221,3795,4000,4000,3500,4663,17608095,00,0.00,N,5,-105,
|
|
20220214,3900,3895,4000,3800,5468,21254705,00,0.00,N,2,105,
|
|
20220207,3795,3900,3940,3620,5497,20625615,00,0.00,N,5,-5,
|
|
20220203,3800,3600,3900,3600,1179,4443800,00,0.00,N,3,0,
|
|
20220124,3800,3850,3900,3320,21228,78827480,00,0.00,N,2,10,
|
|
20220117,3790,3600,3800,3400,22509,81040280,00,0.00,N,2,195,
|
|
20220110,3595,3480,3600,3200,55039,187449735,00,0.00,N,2,175,
|
|
20220103,3420,3345,3800,3220,37641,125937795,00,0.00,N,2,50,
|
|
20211227,3370,3495,3585,2915,48399,160196150,00,0.00,N,5,-55,
|
|
20211220,3425,3410,3500,3305,9572,32352415,00,0.00,N,5,-165,
|
|
20211213,3590,3450,3595,3285,3463,11787150,00,0.00,N,2,130,
|
|
20211206,3460,3595,3595,3300,10552,36057600,00,0.00,N,5,-140,
|
|
20211129,3600,3525,3600,3365,13847,48263745,00,0.00,N,2,200,
|
|
20211122,3400,3450,3545,3280,48483,166547015,00,0.00,N,5,-70,
|
|
20211115,3470,3350,3585,3200,17970,59226475,00,0.00,N,2,125,
|
|
20211108,3345,3600,3600,3200,19702,65585410,00,0.00,N,5,-50,
|
|
20211101,3395,3600,3630,3250,7010,23978985,00,0.00,N,5,-100,
|
|
20211025,3495,3660,3675,3365,30665,105270785,00,0.00,N,5,-55,
|
|
20211018,3550,4100,4195,3490,36301,133538565,00,0.00,N,5,-445,
|
|
20211012,3995,3850,4400,3710,4831,19032155,00,0.00,N,2,100,
|
|
20211005,3895,4295,4295,3680,11627,43921115,00,0.00,N,5,-45,
|
|
20210927,3940,3550,4400,3550,55233,211640230,00,0.00,N,2,400,
|
|
20210923,3540,3900,3900,3460,31677,115976265,00,0.00,N,5,-305,
|
|
20210913,3845,3880,4325,3605,28687,107082480,00,0.00,N,2,75,
|
|
20210906,3770,4000,4465,3560,21669,80256880,00,0.00,N,5,-120,
|
|
20210830,3890,3900,4000,3310,61923,229735840,00,0.00,N,2,40,
|
|
20210823,3850,3885,3885,3495,33616,120909375,00,0.00,N,2,115,
|
|
20210817,3735,3485,3900,3465,21241,75288855,00,0.00,N,2,140,
|
|
20210809,3595,3745,3900,3200,34412,119998440,00,0.00,N,5,-5,
|
|
20210802,3600,3590,4200,3510,58936,220823975,00,0.00,N,2,85,
|
|
20210726,3515,3155,3600,3150,39533,127898220,00,0.00,N,2,225,
|
|
20210719,3290,3150,3320,3080,35557,112732450,00,0.00,N,2,240,
|
|
20210712,3050,3200,3250,2975,72665,223273710,00,0.00,N,5,-40,
|