200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,5140,5250,5390,5100,1179742,6109694420,00,0.00,N,5,-40,
|
|
20250414,5180,5240,5440,5030,2518746,13207956120,00,0.00,N,2,240,
|
|
20250407,4940,4595,5050,4410,2898272,13665646162,00,0.00,N,2,175,
|
|
20250331,4765,5250,5280,4610,2287193,11287625993,00,0.00,N,5,-595,
|
|
20250324,5360,5560,6180,5360,8178485,47302508050,00,0.00,N,5,-190,
|
|
20250317,5550,5960,6010,5470,3154231,18237367680,00,0.00,N,5,-310,
|
|
20250310,5860,5930,6110,5680,3073096,18214805590,00,0.00,N,5,-140,
|
|
20250304,6000,5930,6240,5800,3238333,19603440365,00,0.00,N,5,-50,
|
|
20250224,6050,6990,7210,6020,21515185,147713401650,00,0.00,N,5,-670,
|
|
20250217,6720,6010,7800,5980,68700853,482087040690,00,0.00,N,2,850,
|
|
20250210,5870,5970,6180,5810,4127464,24761463680,00,0.00,N,5,-100,
|
|
20250203,5970,6000,6380,5810,11329832,68938787020,00,0.00,N,5,-30,
|
|
20250131,6000,5530,6080,5530,5227401,30852750140,00,0.00,N,2,500,
|
|
20250120,5500,5570,5880,5480,4448098,25253627140,00,0.00,N,5,-50,
|
|
20250113,5550,5830,5980,5420,3863387,22141603730,00,0.00,N,5,-310,
|
|
20250106,5860,6340,6390,5680,6018802,36641218960,00,0.00,N,5,-330,
|
|
20241230,6190,5250,6260,5210,5135073,30623414370,00,0.00,N,2,890,
|
|
20241223,5300,5580,5790,5220,2921281,16292294520,00,0.00,N,5,-210,
|
|
20241216,5510,6230,6280,5490,6606724,39271466700,00,0.00,N,5,-530,
|
|
20241209,6040,5450,6040,5270,12651347,71613521090,00,0.00,N,2,370,
|
|
20241202,5670,6530,6770,5490,15517309,96738268180,00,0.00,N,5,-860,
|
|
20241125,6530,5660,7150,5580,61179136,401479990140,00,0.00,N,2,1030,
|
|
20241118,5500,5290,6280,5250,24558739,141495725990,00,0.00,N,2,100,
|
|
20241111,5400,5400,5730,4680,12257901,64330121025,00,0.00,N,2,80,
|
|
20241104,5320,5100,5560,5000,6449072,34423379550,00,0.00,N,2,250,
|
|
20241028,5070,4935,5760,4935,14220415,76717416435,00,0.00,N,2,90,
|
|
20241021,4980,4905,5900,4640,9339182,49063970205,00,0.00,N,2,80,
|
|
20241014,4900,5240,5450,4875,2783270,14263965275,00,0.00,N,5,-250,
|
|
20241007,5150,5350,5530,5150,1491777,7960286620,00,0.00,N,5,-160,
|
|
20240930,5310,5710,5740,5270,1095407,5978454210,00,0.00,N,5,-400,
|
|
20240923,5710,5540,5850,5470,3045941,17327712670,00,0.00,N,2,120,
|
|
20240919,5590,5550,5730,5510,1054032,5912624250,00,0.00,N,2,40,
|
|
20240909,5550,4665,6130,4640,17132965,96727281435,00,0.00,N,2,710,
|
|
20240902,4840,5780,5880,4830,4469117,23867265330,00,0.00,N,5,-840,
|
|
20240826,5680,5720,6240,5520,5622706,32972701600,00,0.00,N,3,0,
|
|
20240819,5680,5620,6450,5450,11151085,67177156890,00,0.00,N,2,80,
|
|
20240812,5600,5340,5960,5140,3323958,18258765890,00,0.00,N,2,260,
|
|
20240805,5340,5950,5960,4500,8114440,42336497805,00,0.00,N,5,-830,
|
|
20240729,6170,6300,6780,6000,4319794,27624113300,00,0.00,N,5,-130,
|
|
20240722,6300,7110,7190,6290,3788145,25142518970,00,0.00,N,5,-840,
|
|
20240715,7140,7350,7900,7050,8181663,61411291700,00,0.00,N,5,-210,
|
|
20240708,7350,7390,7940,7340,4950180,37680688360,00,0.00,N,5,-20,
|
|
20240701,7370,7470,8570,7350,15198390,120761658040,00,0.00,N,5,-70,
|
|
20240624,7440,7250,7880,7080,7851173,58666069520,00,0.00,N,2,70,
|
|
20240617,7370,7910,7950,7360,4930668,37416751370,00,0.00,N,5,-490,
|
|
20240610,7860,8170,8490,7560,15959796,128170917370,00,0.00,N,5,-330,
|
|
20240603,8190,8040,8850,7830,16790794,139228298770,00,0.00,N,2,120,
|
|
20240527,8070,8650,9400,7950,28230295,248524512200,00,0.00,N,5,-620,
|
|
20240520,8690,9550,10480,8510,76804496,745317458140,00,0.00,N,5,-750,
|
|
20240513,9440,9100,10550,8730,122588262,1182027605400,00,0.00,N,2,240,
|
|
20240507,9200,6720,10130,6670,145477323,1241598666090,00,0.00,N,2,2600,
|
|
20240429,6600,6570,6930,6230,10881232,72422171020,00,0.00,N,2,100,
|
|
20240422,6500,6060,6900,5940,16148211,105896306950,00,0.00,N,2,400,
|
|
20240415,6100,6430,6900,5940,9791026,63042607000,00,0.00,N,5,-530,
|
|
20240408,6630,6330,7180,5720,15953890,107326420400,00,0.00,N,2,270,
|
|
20240401,6360,6860,6950,6040,6327609,40500521040,00,0.00,N,5,-410,
|
|
20240325,6770,7180,7430,6730,10940167,78035211400,00,0.00,N,5,-390,
|
|
20240318,7160,7100,7870,7010,10396201,76722259280,00,0.00,N,5,-50,
|
|
20240311,7210,7400,7930,7050,14615345,109604340630,00,0.00,N,5,-320,
|
|
20240304,7530,8350,8960,7460,65692552,538739824530,00,0.00,N,5,-410,
|
|
20240226,7940,7250,8230,6500,47444470,360001286350,00,0.00,N,2,690,
|
|
20240219,7250,7020,7400,6370,33233064,234175621870,00,0.00,N,2,260,
|
|
20240213,6990,6770,7090,6120,20183112,135210897050,00,0.00,N,2,340,
|
|
20240205,6650,6370,7100,5810,27755785,181895918030,00,0.00,N,2,220,
|
|
20240129,6430,8200,8220,6310,29047755,200425946060,00,0.00,N,5,-1770,
|
|
20240122,8200,8190,9550,7780,94673084,819435746370,00,0.00,N,2,850,
|
|
20240115,7350,6210,7500,6210,54814528,383966838410,00,0.00,N,2,1070,
|
|
20240108,6280,6080,7720,5930,127173618,853514575570,00,0.00,N,2,820,
|
|
20240102,5460,4430,5460,4145,26168682,132223777545,00,0.00,N,2,1060,
|
|
20231226,4400,4450,4605,4310,2815895,12456473740,00,0.00,N,5,-50,
|
|
20231218,4450,4420,4860,4405,6764558,31283534270,00,0.00,N,2,60,
|
|
20231211,4390,4690,4725,4350,3924339,17805227620,00,0.00,N,5,-290,
|
|
20231204,4680,4905,4935,4440,5075558,23647317630,00,0.00,N,5,-225,
|
|
20231127,4905,4775,5200,4620,12040243,59746423665,00,0.00,N,2,95,
|
|
20231120,4810,4945,5420,4775,12708244,64602192730,00,0.00,N,5,-190,
|
|
20231113,5000,4350,5240,4095,26870973,129753419125,00,0.00,N,2,695,
|
|
20231106,4305,4810,5180,4215,12467126,59075053740,00,0.00,N,5,-430,
|
|
20231030,4735,4270,4785,4085,12391710,55338166790,00,0.00,N,2,520,
|
|
20231023,4215,4190,4680,3980,15839569,68754218145,00,0.00,N,5,-130,
|
|
20231016,4345,5160,5700,4170,48848886,257207031140,00,0.00,N,5,-945,
|
|
20231010,5290,5060,5560,4420,84277497,427030995160,00,0.00,N,2,110,
|
|
20231004,5180,4070,5740,3835,36031361,183004135620,00,0.00,N,2,1055,
|
|
20230925,4125,4320,4355,4020,4496919,18710564630,00,0.00,N,5,-185,
|
|
20230918,4310,5190,5230,4260,14208711,67169147765,00,0.00,N,5,-850,
|
|
20230911,5160,5640,6180,5040,17921327,99299164210,00,0.00,N,5,-480,
|
|
20230904,5640,6630,7100,5580,50409456,329734344030,00,0.00,N,5,-940,
|
|
20230828,6580,6630,7450,5840,106413727,705253205720,00,0.00,N,5,-50,
|
|
20230821,6630,5000,7150,4815,120205268,756490433900,00,0.00,N,2,1480,
|
|
20230814,5150,5590,5860,4600,22848041,118950360190,00,0.00,N,5,-550,
|
|
20230807,5700,6500,6800,5700,68664172,429719057700,00,0.00,N,5,-440,
|
|
20230731,6140,4485,6300,4235,143788996,785021655135,00,0.00,N,2,1820,
|
|
20230724,4320,4795,5330,3885,48575806,222127416005,00,0.00,N,5,-455,
|
|
20230717,4775,3190,5380,3165,170818057,778258108580,00,0.00,N,2,1560,
|
|
20230710,3215,2810,3470,2700,17728330,56008171175,00,0.00,N,2,395,
|
|
20230703,2820,3240,3315,2800,7484073,22591821635,00,0.00,N,5,-390,
|
|
20230626,3210,3125,3460,3110,14847956,48386098680,00,0.00,N,2,30,
|
|
20230619,3180,3275,3575,3005,40334204,136051373025,00,0.00,N,5,-95,
|
|
20230612,3275,2770,3745,2770,81180861,264554842190,00,0.00,N,2,570,
|
|
20230605,2705,2465,3190,2455,44643142,130390422595,00,0.00,N,2,265,
|
|
20230530,2440,2560,2645,2380,3066278,7685041650,00,0.00,N,5,-50,
|
|
20230522,2490,2470,2885,2330,28814625,76449251620,00,0.00,N,2,20,
|
|
20230515,2470,2000,2600,1952,19641995,46061045697,00,0.00,N,2,450,
|
|
20230508,2020,2055,2260,1999,4946046,10429367632,00,0.00,N,5,-55,
|
|
20230502,2075,2115,2250,2050,1647518,3543714160,00,0.00,N,5,-50,
|
|
20230424,2125,2320,2370,2115,4022316,8999123215,00,0.00,N,5,-185,
|
|
20230417,2310,2545,2585,2310,6466835,15723440965,00,0.00,N,5,-175,
|
|
20230410,2485,2420,2715,2280,28798781,72564351535,00,0.00,N,2,170,
|
|
20230403,2315,2545,2620,2275,10245306,24859770830,00,0.00,N,5,-220,
|
|
20230327,2535,3090,3115,2490,22405851,62752180840,00,0.00,N,5,-525,
|
|
20230320,3060,3830,3900,2880,71150051,227516771655,00,0.00,N,5,-595,
|
|
20230313,3655,3040,3690,2630,81667049,258124928890,00,0.00,N,2,535,
|
|
20230306,3120,2655,3735,2525,92876705,273435937805,00,0.00,N,2,680,
|
|
20230227,2440,2040,2440,1819,18671624,40081373590,00,0.00,N,2,335,
|
|
20230220,2105,1515,2270,1498,28588112,55612641344,00,0.00,N,2,582,
|
|
20230213,1523,1605,1952,1508,16645545,29473563592,00,0.00,N,5,-79,
|
|
20230206,1602,1547,1737,1482,5641730,9250102978,00,0.00,N,2,56,
|
|
20230130,1546,1477,1565,1446,1168067,1741124565,00,0.00,N,2,80,
|
|
20230125,1466,1459,1495,1430,671012,980975114,00,0.00,N,2,31,
|
|
20230116,1435,1405,1520,1355,2171628,3127537120,00,0.00,N,2,40,
|
|
20230109,1395,1365,1410,1345,574652,791295360,00,0.00,N,2,45,
|
|
20230102,1350,1305,1360,1185,812960,1041508425,00,0.00,N,2,50,
|
|
20221226,1300,1335,1360,1255,641039,843614985,00,0.00,N,5,-30,
|
|
20221219,1330,1495,1600,1330,1660435,2458176100,00,0.00,N,5,-175,
|
|
20221212,1505,1485,1560,1480,550137,833467205,00,0.00,N,2,20,
|
|
20221205,1485,1570,1675,1445,1159244,1799156020,00,0.00,N,5,-105,
|
|
20221128,1590,1555,1705,1495,2138360,3431141580,00,0.00,N,2,20,
|
|
20221121,1570,1505,1595,1470,1621747,2502668435,00,0.00,N,2,45,
|
|
20221114,1525,1635,1700,1510,2683790,4269385160,00,0.00,N,5,-100,
|
|
20221107,1625,1165,1790,1165,31801739,50697538850,00,0.00,N,2,480,
|
|
20221031,1145,1150,1185,1120,328901,378649705,00,0.00,N,3,0,
|
|
20221024,1145,1130,1240,1100,1269366,1480009305,00,0.00,N,2,15,
|
|
20221017,1130,1075,1195,1040,406159,464192795,00,0.00,N,2,45,
|
|
20221011,1085,1135,1140,1030,530407,563941150,00,0.00,N,5,-55,
|
|
20221004,1140,1090,1160,1060,567691,625751950,00,0.00,N,2,60,
|
|
20220926,1080,1195,1195,1010,737906,812670480,00,0.00,N,5,-125,
|
|
20220919,1205,1290,1295,1150,635393,774973715,00,0.00,N,5,-100,
|
|
20220913,1305,1325,1380,1290,372928,496001735,00,0.00,N,5,-10,
|
|
20220905,1315,1345,1370,1290,317402,421834720,00,0.00,N,5,-30,
|
|
20220829,1345,1375,1530,1310,695372,966091415,00,0.00,N,5,-55,
|
|
20220822,1400,1420,1450,1345,784755,1093936630,00,0.00,N,5,-60,
|
|
20220816,1460,1510,1670,1430,3952094,6232472035,00,0.00,N,5,-50,
|
|
20220808,1510,1550,1550,1470,500806,758065385,00,0.00,N,5,-10,
|
|
20220801,1520,1465,1525,1440,486427,723091070,00,0.00,N,2,50,
|
|
20220725,1470,1520,1530,1445,341219,504701615,00,0.00,N,5,-20,
|
|
20220718,1490,1510,1595,1460,622776,941539900,00,0.00,N,5,-20,
|
|
20220711,1510,1375,1710,1360,2347329,3686786345,00,0.00,N,2,150,
|
|
20220704,1360,1270,1400,1210,679664,891419530,00,0.00,N,2,90,
|
|
20220627,1270,1300,1330,1235,672688,869105380,00,0.00,N,2,35,
|
|
20220620,1235,1485,1500,1145,1249140,1596860910,00,0.00,N,5,-245,
|
|
20220613,1480,1680,1680,1450,1413676,2185351420,00,0.00,N,5,-220,
|
|
20220607,1700,1835,1865,1670,411422,723685995,00,0.00,N,5,-135,
|
|
20220530,1835,1790,1865,1770,462435,840462180,00,0.00,N,2,65,
|
|
20220523,1770,1795,1825,1735,500978,887740840,00,0.00,N,5,-25,
|
|
20220516,1795,1740,1930,1705,1143167,2100228905,00,0.00,N,2,90,
|
|
20220509,1705,1835,1910,1655,1031297,1828617675,00,0.00,N,5,-165,
|
|
20220502,1870,1780,1870,1755,654731,1181253075,00,0.00,N,2,80,
|
|
20220425,1790,1930,1930,1770,888748,1627494765,00,0.00,N,5,-160,
|
|
20220418,1950,2010,2020,1925,653827,1290726380,00,0.00,N,5,-45,
|
|
20220411,1995,2025,2045,1900,736668,1464323880,00,0.00,N,2,5,
|
|
20220404,1990,2075,2075,1980,1076774,2163032640,00,0.00,N,5,-65,
|
|
20220328,2055,2060,2085,1985,908687,1844095305,00,0.00,N,5,-20,
|
|
20220321,2075,2000,2135,1945,1609623,3272649795,00,0.00,N,2,75,
|
|
20220314,2000,1940,2010,1840,832456,1601549670,00,0.00,N,2,85,
|
|
20220307,1915,1895,1920,1795,576837,1073114260,00,0.00,N,2,10,
|
|
20220228,1905,1845,1970,1830,730066,1395459715,00,0.00,N,2,65,
|
|
20220221,1840,1910,1955,1780,850946,1586718805,00,0.00,N,5,-95,
|
|
20220214,1935,1845,1990,1775,1177862,2195975240,00,0.00,N,2,75,
|
|
20220207,1860,1945,2025,1860,1086866,2119562085,00,0.00,N,5,-85,
|
|
20220203,1945,1945,1980,1895,482027,932253065,00,0.00,N,2,65,
|
|
20220124,1880,2075,2100,1720,2411948,4545681120,00,0.00,N,5,-225,
|
|
20220117,2105,2180,2205,1960,2025286,4238580880,00,0.00,N,5,-90,
|
|
20220110,2195,2425,2435,2140,2246492,5146347725,00,0.00,N,5,-275,
|
|
20220103,2470,2600,2645,2350,5394388,13515196340,00,0.00,N,5,-125,
|
|
20211227,2595,2475,2750,2345,5403952,13918938735,00,0.00,N,2,190,
|
|
20211220,2405,2410,2520,2240,3138806,7515397885,00,0.00,N,5,-5,
|
|
20211213,2410,2575,2700,2375,3913609,10009430125,00,0.00,N,5,-95,
|
|
20211206,2505,2590,2700,2435,5304069,13547615690,00,0.00,N,5,-145,
|
|
20211129,2650,2445,2685,2360,7410430,18949017505,00,0.00,N,2,50,
|
|
20211122,2600,3050,3065,2565,9322610,26155079610,00,0.00,N,5,-505,
|
|
20211115,3105,3060,3440,2830,25018415,79084904730,00,0.00,N,2,20,
|
|
20211108,3085,2775,3565,2750,48409190,151250347880,00,0.00,N,2,325,
|
|
20211101,2760,2165,3030,2160,60614699,166232482205,00,0.00,N,2,585,
|
|
20211025,2175,2180,2245,2080,1341140,2897341915,00,0.00,N,5,-25,
|
|
20211018,2200,2155,2340,2090,4224725,9447847995,00,0.00,N,2,50,
|
|
20211012,2150,2265,2365,2110,2563096,5697445825,00,0.00,N,5,-140,
|
|
20211005,2290,2320,2345,1965,3366058,7390430925,00,0.00,N,5,-40,
|
|
20210927,2330,2305,2540,2210,5264307,12591137045,00,0.00,N,5,-20,
|
|
20210923,2350,2235,2365,2160,1362620,3092488475,00,0.00,N,2,20,
|
|
20210913,2330,2295,2500,2190,6842501,16100872595,00,0.00,N,2,20,
|
|
20210906,2310,2330,2490,2130,16750335,38814268695,00,0.00,N,5,-40,
|
|
20210830,2350,1805,2600,1770,24930738,58010105860,00,0.00,N,2,545,
|
|
20210823,1805,1620,1900,1605,1183127,2107902885,00,0.00,N,2,185,
|
|
20210817,1620,1735,1790,1605,1097253,1856596450,00,0.00,N,5,-160,
|
|
20210809,1780,1915,1930,1680,1462587,2645457105,00,0.00,N,5,-135,
|
|
20210802,1915,1980,1990,1795,1534879,2867961805,00,0.00,N,5,-65,
|
|
20210726,1980,2060,2075,1965,1077162,2166204835,00,0.00,N,5,-75,
|
|
20210719,2055,2135,2135,2000,1060701,2173035090,00,0.00,N,5,-65,
|
|
20210712,2120,2080,2230,2080,3092488,6697202580,00,0.00,N,2,35,
|