200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,4205,4150,4255,4030,677347,2823894646,00,0.00,N,2,50,
|
|
20250414,4155,4200,4370,4040,3782662,15881566581,00,0.00,N,5,-1375,
|
|
20250407,5530,5840,7250,5490,6132575,40183492295,00,0.00,N,5,-480,
|
|
20250331,6010,5500,6560,5130,2022666,11927799430,00,0.00,N,2,410,
|
|
20250324,5600,5670,5910,5510,287602,1638491275,00,0.00,N,5,-160,
|
|
20250317,5760,6210,6500,5530,550989,3289192675,00,0.00,N,5,-450,
|
|
20250310,6210,5960,6280,5840,391183,2360387335,00,0.00,N,2,130,
|
|
20250304,6080,6400,6450,5990,483403,2985247025,00,0.00,N,5,-510,
|
|
20250224,6590,7380,7650,6490,920622,6463633530,00,0.00,N,5,-900,
|
|
20250217,7490,7110,7650,6870,1031824,7477625250,00,0.00,N,2,180,
|
|
20250210,7310,7150,7750,7020,652205,4733814180,00,0.00,N,2,100,
|
|
20250203,7210,7530,8120,7190,1859066,14191273980,00,0.00,N,5,-270,
|
|
20250131,7480,7150,7970,7020,2524795,19090662950,00,0.00,N,2,670,
|
|
20250120,6810,7160,7290,6750,448535,3143595000,00,0.00,N,5,-360,
|
|
20250113,7170,7000,7200,6660,445935,3086331330,00,0.00,N,2,90,
|
|
20250106,7080,7170,7320,6730,714658,5021161740,00,0.00,N,5,-220,
|
|
20241230,7300,6610,7400,6420,396485,2774107540,00,0.00,N,2,580,
|
|
20241223,6720,6640,6980,6480,564826,3805280320,00,0.00,N,2,90,
|
|
20241216,6630,8040,8500,6510,1940437,14742559090,00,0.00,N,5,-960,
|
|
20241209,7590,6350,8400,6090,5333711,40691995780,00,0.00,N,2,1180,
|
|
20241202,6410,5800,6830,5680,1719206,10926099880,00,0.00,N,2,610,
|
|
20241125,5800,6380,6930,5770,2021909,12706761320,00,0.00,N,5,-1350,
|
|
20241118,7150,7370,8080,7010,1023248,7764276210,00,0.00,N,5,-270,
|
|
20241111,7420,7040,7480,6770,502745,3554366060,00,0.00,N,2,380,
|
|
20241104,7040,7120,7120,6730,237100,1636642990,00,0.00,N,5,-80,
|
|
20241028,7120,6640,7280,6640,279109,1968680470,00,0.00,N,2,440,
|
|
20241021,6680,6610,6950,6570,117155,791530000,00,0.00,N,2,40,
|
|
20241014,6640,6660,6740,6450,187295,1232335990,00,0.00,N,5,-30,
|
|
20241007,6670,6730,6800,6600,91057,610755040,00,0.00,N,5,-90,
|
|
20240930,6760,6940,6960,6660,184039,1256316790,00,0.00,N,5,-190,
|
|
20240923,6950,6910,7350,6840,258558,1832401910,00,0.00,N,2,30,
|
|
20240919,6920,6740,7000,6700,109124,748978290,00,0.00,N,2,180,
|
|
20240909,6740,6300,6870,6120,109813,712477860,00,0.00,N,2,540,
|
|
20240902,6200,6440,6510,6100,91216,571990480,00,0.00,N,5,-250,
|
|
20240826,6450,6380,6610,6220,67335,426768020,00,0.00,N,2,60,
|
|
20240819,6390,6800,6800,6350,147490,962010330,00,0.00,N,5,-290,
|
|
20240812,6680,6050,6900,6050,223915,1450834270,00,0.00,N,2,590,
|
|
20240805,6090,6090,6150,5490,432616,2531738900,00,0.00,N,5,-90,
|
|
20240729,6180,6450,6540,6130,150889,954123230,00,0.00,N,5,-300,
|
|
20240722,6480,6690,6950,6460,347645,2325488900,00,0.00,N,5,-280,
|
|
20240715,6760,6740,7220,6650,671207,4669617310,00,0.00,N,5,-50,
|
|
20240708,6810,6700,6880,6570,135765,911450550,00,0.00,N,2,170,
|
|
20240701,6640,6510,7090,6400,478970,3268650390,00,0.00,N,2,180,
|
|
20240624,6460,6500,6620,6330,167273,1079765210,00,0.00,N,5,-40,
|
|
20240617,6500,6080,6560,6080,174921,1118405880,00,0.00,N,2,340,
|
|
20240610,6160,6400,6400,6080,180371,1115321800,00,0.00,N,5,-240,
|
|
20240603,6400,6390,6500,6240,70264,444649320,00,0.00,N,2,80,
|
|
20240527,6320,6540,6740,6220,173216,1129153430,00,0.00,N,5,-250,
|
|
20240520,6570,6540,6860,6310,178374,1156215230,00,0.00,N,2,40,
|
|
20240513,6530,6640,6840,6500,189792,1259342010,00,0.00,N,5,-120,
|
|
20240507,6650,6700,7440,6350,1178316,8079781600,00,0.00,N,3,0,
|
|
20240429,6650,6480,6800,6400,129360,844238100,00,0.00,N,2,170,
|
|
20240422,6480,6150,6500,6150,198804,1251638320,00,0.00,N,2,280,
|
|
20240415,6200,6560,6840,6020,425460,2710883980,00,0.00,N,5,-530,
|
|
20240408,6730,6970,7380,6370,1001485,6880021150,00,0.00,N,5,-200,
|
|
20240401,6930,7510,7950,6540,775930,5561515560,00,0.00,N,5,-540,
|
|
20240325,7470,7540,8060,7030,1582223,11949333260,00,0.00,N,5,-70,
|
|
20240318,7540,6170,7600,6170,1787730,12359607880,00,0.00,N,2,1400,
|
|
20240311,6140,5560,7060,5470,5292641,33812402610,00,0.00,N,2,580,
|
|
20240304,5560,5460,5650,5260,129598,703534540,00,0.00,N,2,50,
|
|
20240226,5510,5420,5540,5300,136155,732571270,00,0.00,N,2,90,
|
|
20240219,5420,6020,6020,5250,408191,2270209940,00,0.00,N,5,-610,
|
|
20240213,6030,6000,6190,5910,77289,463015150,00,0.00,N,2,40,
|
|
20240205,5990,5790,6170,5640,147241,868748970,00,0.00,N,2,290,
|
|
20240129,5700,5850,5900,5510,259638,1474406640,00,0.00,N,5,-120,
|
|
20240122,5820,6140,6560,5750,776254,4817151290,00,0.00,N,2,40,
|
|
20240115,5780,5760,6300,5490,256891,1475489040,00,0.00,N,2,20,
|
|
20240108,5760,6300,6390,5700,231512,1390368900,00,0.00,N,5,-630,
|
|
20240102,6390,6490,6550,6230,141618,897682160,00,0.00,N,5,-50,
|
|
20231226,6440,6290,6860,6270,162979,1077138250,00,0.00,N,2,60,
|
|
20231218,6380,6360,6480,6050,340968,2121742710,00,0.00,N,5,-10,
|
|
20231211,6390,6680,6710,6220,160202,1024261640,00,0.00,N,5,-240,
|
|
20231204,6630,7250,7250,6380,613792,4102324150,00,0.00,N,5,-620,
|
|
20231127,7250,7650,7770,7220,383928,2830670150,00,0.00,N,5,-300,
|
|
20231120,7550,7350,7610,6990,351727,2558059180,00,0.00,N,2,180,
|
|
20231113,7370,7130,7370,6880,309919,2196750210,00,0.00,N,2,180,
|
|
20231106,7190,7100,7590,7070,512283,3715899910,00,0.00,N,2,100,
|
|
20231030,7090,6640,7840,6400,1767940,13095124030,00,0.00,N,2,470,
|
|
20231023,6620,6410,6840,6240,277457,1816972980,00,0.00,N,2,120,
|
|
20231016,6500,6610,6910,6230,315321,2061671810,00,0.00,N,5,-200,
|
|
20231010,6700,6430,7080,6430,773447,5279954150,00,0.00,N,2,200,
|
|
20231004,6500,6560,6710,6300,366684,2368289650,00,0.00,N,5,-230,
|
|
20230925,6730,6900,7290,6500,1030529,7103140520,00,0.00,N,5,-420,
|
|
20230918,7150,6130,7450,6050,4080055,27859400700,00,0.00,N,2,960,
|
|
20230911,6190,5580,6220,5370,1687550,10027837550,00,0.00,N,2,630,
|
|
20230904,5560,5700,5700,5310,317957,1751291660,00,0.00,N,5,-110,
|
|
20230828,5670,5630,5940,5510,457232,2605899680,00,0.00,N,2,70,
|
|
20230821,5600,5150,5810,5080,602927,3351823700,00,0.00,N,2,440,
|
|
20230814,5160,5230,5320,5030,129111,668404520,00,0.00,N,5,-70,
|
|
20230807,5230,5650,5700,4995,546176,2879433445,00,0.00,N,5,-420,
|
|
20230731,5650,5090,5780,4985,595434,3258727450,00,0.00,N,2,510,
|
|
20230724,5140,5150,5220,4820,394504,1985047325,00,0.00,N,5,-70,
|
|
20230717,5210,5580,5650,5200,690663,3718378880,00,0.00,N,5,-430,
|
|
20230710,5640,4830,6260,4775,7053290,41013713720,00,0.00,N,2,765,
|
|
20230703,4875,5300,5350,4760,238822,1200746400,00,0.00,N,5,-395,
|
|
20230626,5270,5340,5470,5110,142361,750108150,00,0.00,N,5,-130,
|
|
20230619,5400,5500,5640,5320,192640,1051360090,00,0.00,N,5,-90,
|
|
20230612,5490,5640,6200,5300,1580605,9146074980,00,0.00,N,5,-90,
|
|
20230605,5580,5360,5790,5280,236393,1319945440,00,0.00,N,2,220,
|
|
20230530,5360,5300,5790,5110,447158,2401196940,00,0.00,N,2,60,
|
|
20230522,5300,5670,5710,5260,221309,1213618390,00,0.00,N,5,-370,
|
|
20230515,5670,5860,6100,5440,436045,2490026810,00,0.00,N,5,-190,
|
|
20230508,5860,5730,6140,5400,1062399,6140138080,00,0.00,N,2,190,
|
|
20230502,5670,5510,5900,5420,1078688,6158126020,00,0.00,N,2,280,
|
|
20230424,5390,5220,5780,4850,1991382,10504095945,00,0.00,N,2,140,
|
|
20230417,5250,5390,5950,5010,13020246,72000064830,00,0.00,N,2,60,
|
|
20230410,5190,4110,5190,3930,2631852,12796049355,00,0.00,N,2,1080,
|
|
20230403,4110,4055,4140,4000,72586,295469560,00,0.00,N,2,45,
|
|
20230327,4065,3965,4200,3845,137484,553741610,00,0.00,N,2,120,
|
|
20230320,3945,3985,4035,3890,78471,310367595,00,0.00,N,5,-40,
|
|
20230313,3985,3980,3985,3810,179879,701212010,00,0.00,N,5,-40,
|
|
20230306,4025,4340,4360,3995,263247,1081946970,00,0.00,N,5,-315,
|
|
20230227,4340,4410,4450,4200,107309,461811060,00,0.00,N,5,-125,
|
|
20230220,4465,4395,4635,4395,108293,488744165,00,0.00,N,2,70,
|
|
20230213,4395,4565,4585,4325,96949,426928845,00,0.00,N,5,-195,
|
|
20230206,4590,4790,4790,4550,48740,226118940,00,0.00,N,5,-135,
|
|
20230130,4725,4775,4790,4620,40764,192220120,00,0.00,N,5,-50,
|
|
20230125,4775,4785,4810,4650,32359,152973285,00,0.00,N,2,30,
|
|
20230116,4745,4640,4850,4620,88665,419819870,00,0.00,N,2,115,
|
|
20230109,4630,4540,4650,4525,49515,228011050,00,0.00,N,2,115,
|
|
20230102,4515,4370,4525,4050,140823,604538945,00,0.00,N,2,95,
|
|
20221226,4420,4370,4650,4335,77086,343620620,00,0.00,N,2,50,
|
|
20221219,4370,4825,4925,4370,268596,1251253975,00,0.00,N,5,-520,
|
|
20221212,4890,4915,5080,4810,177014,865512890,00,0.00,N,5,-75,
|
|
20221205,4965,5410,5450,4905,319095,1640591210,00,0.00,N,5,-445,
|
|
20221128,5410,5240,5600,5100,576044,3081140970,00,0.00,N,2,110,
|
|
20221121,5300,5240,5340,4935,346664,1766028490,00,0.00,N,2,70,
|
|
20221114,5230,5580,5720,5230,241259,1324275930,00,0.00,N,5,-350,
|
|
20221107,5580,5570,5730,5520,132149,738011800,00,0.00,N,2,10,
|
|
20221031,5570,5940,5950,5550,218598,1250166900,00,0.00,N,5,-410,
|
|
20221024,5980,5730,6100,5730,239138,1417655970,00,0.00,N,2,250,
|
|
20221017,5730,5450,5820,5330,162255,916606980,00,0.00,N,2,210,
|
|
20221011,5520,6170,6270,5380,276607,1580590350,00,0.00,N,5,-670,
|
|
20221004,6190,5820,6310,5770,259720,1582160370,00,0.00,N,2,350,
|
|
20220926,5840,6130,6390,5620,399526,2386912060,00,0.00,N,5,-340,
|
|
20220919,6180,6000,6310,5830,285422,1743237160,00,0.00,N,2,180,
|
|
20220913,6000,5560,6160,5560,268068,1590041690,00,0.00,N,2,550,
|
|
20220905,5450,5450,5580,5340,116364,632705340,00,0.00,N,5,-50,
|
|
20220829,5500,5950,5960,5450,199702,1148682170,00,0.00,N,5,-600,
|
|
20220822,6100,6100,6150,5880,186412,1122630740,00,0.00,N,5,-50,
|
|
20220816,6150,6440,6490,5990,293090,1809829790,00,0.00,N,5,-290,
|
|
20220808,6440,6170,6520,6050,201341,1269598330,00,0.00,N,2,240,
|
|
20220801,6200,6260,6540,6100,331194,2093269910,00,0.00,N,5,-110,
|
|
20220725,6310,5750,6530,5750,503984,3129052280,00,0.00,N,2,530,
|
|
20220718,5780,5610,5890,5510,176291,1008015290,00,0.00,N,2,170,
|
|
20220711,5610,5760,6300,5530,545367,3200865410,00,0.00,N,5,-150,
|
|
20220704,5760,5330,5900,5070,443487,2439709500,00,0.00,N,2,380,
|
|
20220627,5380,5020,5510,5020,357217,1879085370,00,0.00,N,2,360,
|
|
20220620,5020,5800,5820,4560,709152,3625649700,00,0.00,N,5,-820,
|
|
20220613,5840,5930,6850,5650,1471687,9282085040,00,0.00,N,5,-280,
|
|
20220607,6120,5470,6500,5430,960717,5811111400,00,0.00,N,2,650,
|
|
20220530,5470,5420,5600,5100,596808,3219379240,00,0.00,N,2,40,
|
|
20220523,5430,5690,5880,5180,568238,3085709290,00,0.00,N,5,-220,
|
|
20220516,5650,5370,5770,5250,519575,2852191680,00,0.00,N,2,330,
|
|
20220509,5320,5580,5670,5030,699538,3708712040,00,0.00,N,5,-280,
|
|
20220502,5600,6240,6470,5580,919878,5609854160,00,0.00,N,5,-700,
|
|
20220425,6300,5940,6470,5500,655911,3955604440,00,0.00,N,2,250,
|
|
20220418,6050,6350,6410,5880,431431,2627192950,00,0.00,N,5,-300,
|
|
20220411,6350,6780,6900,5810,1184490,7323907920,00,0.00,N,5,-400,
|
|
20220404,6750,7470,7640,6510,946620,6768749680,00,0.00,N,5,-730,
|
|
20220328,7480,7740,7860,7320,670087,5058284870,00,0.00,N,5,-220,
|
|
20220321,7700,7680,8080,7110,1246354,9517846140,00,0.00,N,3,0,
|
|
20220314,7700,8300,8700,7640,1213929,9899746950,00,0.00,N,5,-620,
|
|
20220307,8320,9340,9340,7470,2180023,17871114550,00,0.00,N,5,-1020,
|
|
20220228,9340,8550,9470,8370,1470973,13326650940,00,0.00,N,2,790,
|
|
20220221,8550,8310,8750,8170,616879,5198455070,00,0.00,N,2,210,
|
|
20220214,8340,7450,8350,7120,535934,4172146540,00,0.00,N,2,840,
|
|
20220207,7500,8200,8800,7500,489872,3926474260,00,0.00,N,5,-700,
|
|
20220203,8200,8000,8370,7890,370450,2995977680,00,0.00,N,2,200,
|
|
20220124,8000,8040,8280,6700,1162772,8752747320,00,0.00,N,5,-100,
|
|
20220117,8100,8690,8720,7720,565648,4588622270,00,0.00,N,5,-630,
|
|
20220110,8730,7610,9070,7110,3334619,27764371120,00,0.00,N,2,1120,
|
|
20220103,7610,6790,7870,6660,1234330,8836016090,00,0.00,N,2,820,
|
|
20211227,6790,6450,6810,6160,579435,3747203880,00,0.00,N,2,290,
|
|
20211220,6500,5850,7130,5460,2612707,16645318310,00,0.00,N,2,530,
|
|
20211213,5970,5680,5990,5450,589820,3376411120,00,0.00,N,2,240,
|
|
20211206,5730,4660,5820,4620,1918547,10353623845,00,0.00,N,2,1070,
|
|
20211129,4660,4465,4735,4155,666894,3013766330,00,0.00,N,2,135,
|
|
20211122,4525,4545,5190,4355,1611780,7719787955,00,0.00,N,2,5,
|
|
20211115,4520,4285,4930,4240,1387090,6419330565,00,0.00,N,2,275,
|
|
20211108,4245,4070,4450,4065,679471,2900246455,00,0.00,N,2,115,
|
|
20211101,4130,3945,4245,3910,779337,3214426240,00,0.00,N,2,185,
|
|
20211025,3945,4060,4200,3900,461714,1881647790,00,0.00,N,5,-115,
|
|
20211018,4060,3920,4070,3905,337181,1342853150,00,0.00,N,2,140,
|
|
20211012,3920,3700,3950,3660,259230,988740770,00,0.00,N,2,220,
|
|
20211005,3700,3585,3805,3450,292801,1054433505,00,0.00,N,2,60,
|
|
20210927,3640,3820,3880,3600,253713,943082010,00,0.00,N,5,-180,
|
|
20210923,3820,3885,3885,3815,83933,322317755,00,0.00,N,5,-65,
|
|
20210913,3885,3900,3945,3810,208179,803525730,00,0.00,N,2,5,
|
|
20210906,3880,3835,3915,3730,257180,977251680,00,0.00,N,2,45,
|
|
20210830,3835,3670,3850,3625,198966,740151895,00,0.00,N,2,165,
|
|
20210823,3670,3450,3750,3420,152381,552134300,00,0.00,N,2,220,
|
|
20210817,3450,3680,3775,3400,352170,1257136140,00,0.00,N,5,-265,
|
|
20210809,3715,4030,4080,3685,327384,1266935300,00,0.00,N,5,-315,
|
|
20210802,4030,3940,4090,3890,366887,1471126700,00,0.00,N,2,75,
|
|
20210726,3955,3940,4170,3800,724691,2883149200,00,0.00,N,2,15,
|
|
20210719,3940,4015,4065,3830,251710,985135190,00,0.00,N,5,-75,
|
|
20210712,4015,3875,4120,3870,312006,1252537750,00,0.00,N,2,115,
|