200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1378,1375,1399,1351,164583,227042519,00,0.00,N,5,-1,
|
|
20250414,1379,1292,1388,1292,149880,203860236,00,0.00,N,2,69,
|
|
20250407,1310,1362,1362,1246,157907,205967552,00,0.00,N,5,-54,
|
|
20250331,1364,1277,1395,1269,248008,330468460,00,0.00,N,2,82,
|
|
20250324,1282,1251,1326,1247,105891,136316609,00,0.00,N,2,19,
|
|
20250317,1263,1259,1430,1223,440095,578885753,00,0.00,N,2,4,
|
|
20250310,1259,1162,1330,1116,1950590,2436116805,00,0.00,N,2,154,
|
|
20250304,1105,1236,1263,1095,156299,180188127,00,0.00,N,5,-141,
|
|
20250224,1246,1234,1300,1234,149016,189034452,00,0.00,N,5,-6,
|
|
20250217,1252,1255,1298,1245,165381,208106061,00,0.00,N,5,-3,
|
|
20250210,1255,1282,1334,1211,95092,120727326,00,0.00,N,5,-29,
|
|
20250203,1284,1266,1337,1247,140678,181152289,00,0.00,N,2,15,
|
|
20250131,1269,1270,1277,1212,20133,25249366,00,0.00,N,2,3,
|
|
20250120,1266,1291,1414,1265,323912,430691881,00,0.00,N,5,-25,
|
|
20250113,1291,1437,1437,1252,291180,380674823,00,0.00,N,5,-102,
|
|
20250106,1393,1090,1532,1090,4395446,5998727031,00,0.00,N,2,303,
|
|
20241230,1090,991,1149,991,370953,401015643,00,0.00,N,2,70,
|
|
20241223,1020,1000,1049,1000,63808,64745133,00,0.00,N,2,20,
|
|
20241216,1000,1035,1067,991,116926,119234996,00,0.00,N,5,-20,
|
|
20241209,1020,1039,1054,850,313452,304172480,00,0.00,N,5,-38,
|
|
20241202,1058,1166,1177,1048,223809,250306800,00,0.00,N,5,-118,
|
|
20241125,1176,1198,1200,1136,173096,203357481,00,0.00,N,5,-17,
|
|
20241118,1193,1236,1255,1181,141714,170398097,00,0.00,N,2,1,
|
|
20241111,1192,1375,1375,1191,214112,264426033,00,0.00,N,5,-183,
|
|
20241104,1375,1467,1483,1325,96014,136740712,00,0.00,N,5,-92,
|
|
20241028,1467,1466,1510,1460,54065,79819428,00,0.00,N,2,1,
|
|
20241021,1466,1519,1564,1466,78984,118769175,00,0.00,N,5,-69,
|
|
20241014,1535,1570,1610,1450,141238,217093460,00,0.00,N,5,-76,
|
|
20241007,1611,1580,1698,1551,234799,384341712,00,0.00,N,2,31,
|
|
20240930,1580,1620,1620,1510,65226,103280017,00,0.00,N,5,-40,
|
|
20240923,1620,1570,1650,1515,98670,158245757,00,0.00,N,2,60,
|
|
20240919,1560,1558,1577,1450,114178,175071908,00,0.00,N,2,1,
|
|
20240909,1559,1500,1615,1500,146079,224289471,00,0.00,N,2,24,
|
|
20240902,1535,1659,1737,1526,224370,364422605,00,0.00,N,5,-141,
|
|
20240826,1676,1755,1755,1607,241974,404544542,00,0.00,N,5,-82,
|
|
20240819,1758,1825,1853,1644,900141,1591253804,00,0.00,N,2,17,
|
|
20240812,1741,1477,1800,1477,2811604,4730547150,00,0.00,N,2,249,
|
|
20240805,1492,1501,1530,1216,387953,555168009,00,0.00,N,5,-39,
|
|
20240729,1531,1533,1561,1500,193508,295337614,00,0.00,N,5,-18,
|
|
20240722,1549,1595,1615,1524,208200,326024520,00,0.00,N,5,-52,
|
|
20240715,1601,1700,1720,1551,333171,540850258,00,0.00,N,5,-34,
|
|
20240708,1635,1540,1757,1527,1083002,1801696903,00,0.00,N,2,95,
|
|
20240701,1540,1615,1618,1540,266109,418005314,00,0.00,N,5,-67,
|
|
20240624,1607,1700,1700,1560,422526,675654519,00,0.00,N,5,-93,
|
|
20240617,1700,2020,2045,1531,2141729,3591320827,00,0.00,N,5,-345,
|
|
20240610,2045,2010,2165,1953,591839,1217780362,00,0.00,N,5,-5,
|
|
20240603,2050,1960,2130,1956,318963,652029306,00,0.00,N,2,90,
|
|
20240527,1960,2025,2045,1953,304909,607960720,00,0.00,N,5,-65,
|
|
20240520,2025,2090,2105,2010,239408,488273635,00,0.00,N,5,-65,
|
|
20240513,2090,2090,2110,2030,186419,383832145,00,0.00,N,3,0,
|
|
20240507,2090,2185,2185,2080,186940,393360265,00,0.00,N,5,-65,
|
|
20240429,2155,2130,2200,2115,315922,678386240,00,0.00,N,2,25,
|
|
20240422,2130,2125,2220,2080,274439,590717530,00,0.00,N,2,30,
|
|
20240415,2100,2225,2225,1999,431106,915067329,00,0.00,N,5,-125,
|
|
20240408,2225,2400,2570,2000,910388,2042351995,00,0.00,N,5,-175,
|
|
20240401,2400,2475,2600,2310,616261,1525976380,00,0.00,N,5,-75,
|
|
20240325,2475,2480,2620,2430,967365,2443316215,00,0.00,N,5,-5,
|
|
20240318,2480,2405,2715,2370,1927691,4871087730,00,0.00,N,2,70,
|
|
20240311,2410,2255,2740,2200,2575704,6414943805,00,0.00,N,2,160,
|
|
20240304,2250,2395,2440,2100,678468,1537074280,00,0.00,N,5,-165,
|
|
20240226,2415,2505,2570,2380,327956,806167130,00,0.00,N,5,-110,
|
|
20240219,2525,2550,2655,2465,661492,1699109965,00,0.00,N,5,-50,
|
|
20240213,2575,2410,2595,2390,456203,1143024265,00,0.00,N,2,195,
|
|
20240205,2380,2550,2550,2365,380541,919404190,00,0.00,N,5,-120,
|
|
20240129,2500,2530,2590,2400,534938,1327215495,00,0.00,N,5,-55,
|
|
20240122,2555,2720,2750,2445,802166,2085014780,00,0.00,N,5,-180,
|
|
20240115,2735,2970,2970,2725,744140,2118594260,00,0.00,N,5,-215,
|
|
20240108,2950,3330,3330,2680,3218945,9370813060,00,0.00,N,5,-395,
|
|
20240102,3345,3415,3455,3305,452228,1532094210,00,0.00,N,5,-65,
|
|
20231226,3410,3315,3920,3230,3347850,11934421980,00,0.00,N,2,105,
|
|
20231218,3305,3580,3580,3260,701521,2418710590,00,0.00,N,5,-240,
|
|
20231211,3545,3665,3730,3500,823570,2960270730,00,0.00,N,5,-120,
|
|
20231204,3665,3935,3940,3615,1663659,6215464090,00,0.00,N,5,-125,
|
|
20231127,3790,3445,4145,3390,10665126,41761263865,00,0.00,N,2,320,
|
|
20231120,3470,3360,3630,3335,527484,1849987425,00,0.00,N,2,120,
|
|
20231113,3350,3315,3460,3205,320056,1072438240,00,0.00,N,2,25,
|
|
20231106,3325,3440,3680,3300,675052,2362746175,00,0.00,N,5,-20,
|
|
20231030,3345,3100,3365,3100,724156,2370654375,00,0.00,N,2,200,
|
|
20231023,3145,3280,3390,3085,668610,2171354610,00,0.00,N,5,-160,
|
|
20231016,3305,3600,3655,3215,487006,1676192930,00,0.00,N,5,-295,
|
|
20231010,3600,3515,3720,3450,414973,1493404625,00,0.00,N,5,-10,
|
|
20231004,3610,3810,3810,3415,427386,1537268050,00,0.00,N,5,-230,
|
|
20230925,3840,3910,3975,3585,468428,1768387175,00,0.00,N,5,-135,
|
|
20230918,3975,4250,4330,3950,719473,2979849880,00,0.00,N,5,-285,
|
|
20230911,4260,4385,4600,4190,834281,3583049915,00,0.00,N,5,-125,
|
|
20230904,4385,4620,4700,4325,936909,4227968480,00,0.00,N,5,-235,
|
|
20230828,4620,4600,4835,4505,1386604,6508185760,00,0.00,N,2,60,
|
|
20230821,4560,4290,5060,4285,6650061,31700691125,00,0.00,N,2,275,
|
|
20230814,4285,4600,4610,4170,968402,4244815905,00,0.00,N,5,-335,
|
|
20230807,4620,4420,5040,4315,7485463,35386492250,00,0.00,N,2,190,
|
|
20230731,4430,4475,4635,4300,1725375,7725255505,00,0.00,N,3,0,
|
|
20230724,4430,4970,5550,4290,11357741,57834797855,00,0.00,N,5,-510,
|
|
20230717,4940,4680,5050,4680,2982537,14592587805,00,0.00,N,2,240,
|
|
20230710,4700,4690,5090,4610,2418775,11740609965,00,0.00,N,2,10,
|
|
20230703,4690,4725,4900,4575,1579599,7509060295,00,0.00,N,5,-20,
|
|
20230626,4710,4855,4930,4585,942607,4518199890,00,0.00,N,5,-200,
|
|
20230619,4910,5150,5340,4900,1821590,9345700855,00,0.00,N,5,-200,
|
|
20230612,5110,5240,5400,5040,2218046,11579237010,00,0.00,N,5,-80,
|
|
20230605,5190,5100,5330,5090,1629479,8475399730,00,0.00,N,2,120,
|
|
20230530,5070,5000,5150,4845,1236445,6173302055,00,0.00,N,2,85,
|
|
20230522,4985,5040,5270,4900,1876232,9583435315,00,0.00,N,5,-55,
|
|
20230515,5040,4985,5060,4695,2382263,11612519200,00,0.00,N,2,40,
|
|
20230508,5000,5000,5830,4960,13312486,73252549765,00,0.00,N,2,30,
|
|
20230502,4970,4905,5170,4905,1186438,5973258760,00,0.00,N,2,70,
|
|
20230424,4900,5420,5960,4900,5265233,28360142720,00,0.00,N,5,-530,
|
|
20230417,5430,6150,6620,5430,12778783,78962182610,00,0.00,N,5,-560,
|
|
20230410,5990,6220,6520,5370,11507426,68989515880,00,0.00,N,5,-250,
|
|
20230403,6240,5590,7350,5580,56247437,371548878430,00,0.00,N,2,720,
|
|
20230327,5520,5320,6080,5310,27040628,154193007150,00,0.00,N,2,200,
|
|
20230320,5320,4800,5550,4730,16799917,87540417750,00,0.00,N,2,470,
|
|
20230313,4850,4760,5170,4490,8683560,42395870535,00,0.00,N,2,30,
|
|
20230306,4820,5080,5660,4800,23885994,126595758990,00,0.00,N,5,-180,
|
|
20230227,5000,4495,5240,4440,10734421,52996102610,00,0.00,N,2,505,
|
|
20230220,4495,4870,4870,4440,2716596,12672729160,00,0.00,N,5,-330,
|
|
20230213,4825,4520,5120,4390,6818790,32893168190,00,0.00,N,2,300,
|
|
20230206,4525,4860,4875,4525,2151996,10179022555,00,0.00,N,5,-365,
|
|
20230130,4890,4875,5350,4785,5300030,26681474315,00,0.00,N,2,15,
|
|
20230125,4875,4870,5050,4780,1552548,7608480980,00,0.00,N,2,5,
|
|
20230116,4870,5230,5460,4750,7615035,39800904270,00,0.00,N,5,-310,
|
|
20230109,5180,4890,5400,4880,8406634,43841409290,00,0.00,N,2,305,
|
|
20230102,4875,4940,5120,4670,4720098,23162540950,00,0.00,N,2,35,
|
|
20221226,4840,4850,5280,4780,3936475,19796571485,00,0.00,N,5,-10,
|
|
20221219,4850,5140,5460,4780,12479639,64950911420,00,0.00,N,5,-270,
|
|
20221212,5120,5450,5550,5020,6471866,34333680920,00,0.00,N,5,-390,
|
|
20221205,5510,6590,6600,5480,13223758,78148590630,00,0.00,N,5,-1220,
|
|
20221128,6730,6450,7490,6310,55611109,385915170350,00,0.00,N,2,340,
|
|
20221121,6390,4140,6900,4090,110532195,638560849945,00,0.00,N,2,2305,
|
|
20221114,4085,4320,4455,4065,4372582,18858095655,00,0.00,N,5,-135,
|
|
20221107,4220,4320,4435,4150,6090997,26222108470,00,0.00,N,5,-60,
|
|
20221031,4280,4040,4565,3970,11210489,48014326800,00,0.00,N,2,325,
|
|
20221024,3955,4000,4380,3920,4706126,19640457410,00,0.00,N,2,25,
|
|
20221017,3930,4080,4475,3930,8964927,37689882350,00,0.00,N,5,-150,
|
|
20221011,4080,3475,4335,3300,24399322,99054610620,00,0.00,N,2,530,
|
|
20221004,3550,3420,3775,3395,1537352,5512713730,00,0.00,N,2,200,
|
|
20220926,3350,3765,3840,3215,2386730,8486089145,00,0.00,N,5,-510,
|
|
20220919,3860,4420,4440,3850,3763383,15479733900,00,0.00,N,5,-560,
|
|
20220913,4420,4395,4960,4320,23881929,112099379125,00,0.00,N,2,120,
|
|
20220905,4300,3950,4560,3825,10969768,47207973935,00,0.00,N,2,320,
|
|
20220829,3980,3815,4490,3800,12335828,52768753335,00,0.00,N,5,-50,
|
|
20220822,4030,3905,4450,3740,10988362,45973662880,00,0.00,N,2,90,
|
|
20220816,3940,4200,4240,3915,1856854,7645348680,00,0.00,N,5,-260,
|
|
20220808,4200,4285,4660,4165,12628718,55711409630,00,0.00,N,5,-40,
|
|
20220801,4240,4135,4665,4050,22305115,97212576500,00,0.00,N,2,70,
|
|
20220725,4170,3095,4710,3095,63305789,266459013625,00,0.00,N,2,1060,
|
|
20220718,3110,2990,3200,2900,976233,3017952215,00,0.00,N,2,195,
|
|
20220711,2915,2940,3290,2800,3048506,9251833340,00,0.00,N,5,-20,
|
|
20220704,2935,2800,3115,2655,1473911,4281009115,00,0.00,N,2,140,
|
|
20220627,2795,2850,3165,2790,1909504,5709445050,00,0.00,N,5,-5,
|
|
20220620,2800,3450,3490,2630,1316031,3893114040,00,0.00,N,5,-675,
|
|
20220613,3475,3885,3955,3135,1062175,3856126420,00,0.00,N,5,-525,
|
|
20220607,4000,4230,4260,3970,978521,4032516285,00,0.00,N,5,-235,
|
|
20220530,4235,4275,4275,4170,1289785,5437601970,00,0.00,N,2,15,
|
|
20220523,4220,4000,4450,3985,10055686,42752032195,00,0.00,N,2,215,
|
|
20220516,4005,3980,4345,3890,4227005,17412548805,00,0.00,N,2,95,
|
|
20220509,3910,3980,4150,3720,1313449,5186471660,00,0.00,N,5,-100,
|
|
20220502,4010,3985,4120,3920,935642,3761398715,00,0.00,N,5,-45,
|
|
20220425,4055,4200,4200,3875,1568011,6360513320,00,0.00,N,5,-170,
|
|
20220418,4225,4000,4395,3910,5001461,21076035320,00,0.00,N,2,245,
|
|
20220411,3980,4060,4240,3880,2133396,8659332200,00,0.00,N,5,-95,
|
|
20220404,4075,3970,4410,3920,5786807,24069544010,00,0.00,N,2,110,
|
|
20220328,3965,3960,3995,3870,734313,2886078935,00,0.00,N,2,5,
|
|
20220321,3960,3890,4110,3890,1397870,5573345215,00,0.00,N,2,70,
|
|
20220314,3890,3670,4340,3555,9912102,39908105860,00,0.00,N,2,230,
|
|
20220307,3660,3635,3800,3465,670719,2405766125,00,0.00,N,2,10,
|
|
20220228,3650,3525,3720,3525,311658,1132719220,00,0.00,N,2,125,
|
|
20220221,3525,3655,3730,3380,517345,1847429380,00,0.00,N,5,-170,
|
|
20220214,3695,3660,3760,3475,682468,2473188105,00,0.00,N,5,-65,
|
|
20220207,3760,3995,4250,3760,1181058,4722358745,00,0.00,N,5,-225,
|
|
20220203,3985,3800,4050,3800,204373,807685540,00,0.00,N,2,190,
|
|
20220124,3795,4160,4170,3550,1093860,4176105555,00,0.00,N,5,-430,
|
|
20220117,4225,4515,4555,4165,1068204,4588436180,00,0.00,N,5,-275,
|
|
20220110,4500,4510,4640,4200,1722202,7697581645,00,0.00,N,5,-10,
|
|
20220103,4510,4625,4730,4455,2082086,9595018330,00,0.00,N,5,-15,
|
|
20211227,4525,4370,4690,4370,2305087,10562635635,00,0.00,N,2,125,
|
|
20211220,4400,4550,4845,4390,7338809,33984523300,00,0.00,N,5,-150,
|
|
20211213,4550,4380,4820,4155,11137167,50769997415,00,0.00,N,2,435,
|
|
20211206,4115,4020,4140,3935,695014,2822189325,00,0.00,N,2,50,
|
|
20211129,4065,4295,4315,3700,2014430,8173165150,00,0.00,N,5,-350,
|
|
20211122,4415,4840,4870,4350,2798697,12924025185,00,0.00,N,5,-465,
|
|
20211115,4880,4935,5200,4760,6423000,32120733775,00,0.00,N,5,-90,
|
|
20211108,4970,4530,5300,4530,13227225,66102765630,00,0.00,N,2,440,
|
|
20211101,4530,4845,4930,4530,4472045,21397890030,00,0.00,N,5,-315,
|
|
20211025,4845,4535,5070,4465,7639369,36974908145,00,0.00,N,2,325,
|
|
20211018,4520,4695,4800,4450,4920002,22834394935,00,0.00,N,5,-210,
|
|
20211012,4730,4605,5590,4570,19932669,101463042475,00,0.00,N,2,125,
|
|
20211005,4605,4955,5150,4340,8373094,40073784235,00,0.00,N,5,-445,
|
|
20210927,5050,4720,5360,4570,14987394,74658047945,00,0.00,N,2,390,
|
|
20210923,4660,4965,5090,4650,4997819,24538131635,00,0.00,N,5,-305,
|
|
20210913,4965,4375,5750,4140,64317639,345686247550,00,0.00,N,2,545,
|
|
20210906,4420,4175,4770,4175,4622467,20582539915,00,0.00,N,2,255,
|
|
20210830,4165,4020,4225,3935,876522,3570426910,00,0.00,N,2,185,
|
|
20210823,3980,3490,4080,3490,1062066,4088894230,00,0.00,N,2,490,
|
|
20210817,3490,3970,4165,3490,2058986,8043379110,00,0.00,N,5,-470,
|
|
20210809,3960,4250,4280,3815,1323959,5365491985,00,0.00,N,5,-310,
|
|
20210802,4270,4245,4320,4150,842056,3560359965,00,0.00,N,2,40,
|
|
20210726,4230,4560,4655,4205,3939575,17633906730,00,0.00,N,5,-310,
|
|
20210719,4540,4580,4930,4540,5447282,25743607405,00,0.00,N,5,-110,
|
|
20210712,4650,4625,5020,4605,10422904,50546882365,00,0.00,N,2,45,
|