200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,8720,10000,10030,8160,328504,3007823420,00,0.00,N,5,-960,
|
|
20250414,9680,9450,10650,9200,753324,7464194605,00,0.00,N,2,340,
|
|
20250407,9340,8550,9690,7970,569502,5073578905,00,0.00,N,2,730,
|
|
20250331,8610,9970,10380,7380,2205900,20401570310,00,0.00,N,5,-1360,
|
|
20250324,9970,7520,9970,6780,3749722,31996111870,00,0.00,N,2,2590,
|
|
20250317,7380,6110,7420,6000,1126532,7632801905,00,0.00,N,2,1080,
|
|
20250310,6300,5390,6940,5340,2648884,16648788665,00,0.00,N,2,1000,
|
|
20250304,5300,4970,5400,4570,1984923,10069830856,00,0.00,N,2,950,
|
|
20250224,4350,4225,5000,3950,973486,4504055065,00,0.00,N,2,260,
|
|
20250217,4090,4145,4300,4005,96403,394066020,00,0.00,N,5,-55,
|
|
20250210,4145,4140,4250,4000,71203,292954570,00,0.00,N,5,-105,
|
|
20250203,4250,4250,4465,4100,249335,1064803050,00,0.00,N,5,-60,
|
|
20250131,4310,4250,4310,4180,72722,311035510,00,0.00,N,2,105,
|
|
20250120,4205,3495,4500,3465,1357039,5513330125,00,0.00,N,2,705,
|
|
20250113,3500,3400,3645,3295,52627,180866570,00,0.00,N,2,100,
|
|
20250106,3400,3265,3495,3260,73641,245023660,00,0.00,N,2,135,
|
|
20241230,3265,3255,3445,3225,79295,258287415,00,0.00,N,2,10,
|
|
20241223,3255,3440,3610,3255,47602,160437170,00,0.00,N,5,-145,
|
|
20241216,3400,3755,3780,3365,84870,301766670,00,0.00,N,5,-355,
|
|
20241209,3755,3640,3910,3400,59498,215537940,00,0.00,N,2,115,
|
|
20241202,3640,3600,3840,3435,40869,147841450,00,0.00,N,5,-25,
|
|
20241125,3665,4050,4200,3580,118726,453774575,00,0.00,N,5,-345,
|
|
20241118,4010,3255,4285,3255,359563,1374839175,00,0.00,N,2,755,
|
|
20241111,3255,4000,4070,3255,71712,256749260,00,0.00,N,5,-725,
|
|
20241104,3980,4050,4170,3840,57862,233430430,00,0.00,N,5,-110,
|
|
20241028,4090,4005,4160,3950,37539,152205270,00,0.00,N,2,85,
|
|
20241021,4005,4100,4150,3915,93825,376984110,00,0.00,N,5,-130,
|
|
20241014,4135,3800,4260,3790,214113,878201660,00,0.00,N,2,320,
|
|
20241007,3815,3655,3860,3600,54343,206279225,00,0.00,N,2,145,
|
|
20240930,3670,3785,3925,3545,75567,286925220,00,0.00,N,5,-105,
|
|
20240923,3775,3255,3785,3245,146237,516562850,00,0.00,N,2,575,
|
|
20240919,3200,3145,3320,3140,27408,88892705,00,0.00,N,2,65,
|
|
20240909,3135,3240,3265,3055,30612,96878470,00,0.00,N,5,-105,
|
|
20240902,3240,3255,3295,3110,29121,94323660,00,0.00,N,2,65,
|
|
20240826,3175,3095,3455,3025,76125,249702475,00,0.00,N,2,125,
|
|
20240819,3050,3230,3295,3020,46113,144649875,00,0.00,N,5,-180,
|
|
20240812,3230,3505,3605,3120,42558,142055105,00,0.00,N,5,-275,
|
|
20240805,3505,3975,3995,3260,170044,617504200,00,0.00,N,5,-510,
|
|
20240729,4015,3750,4020,3750,150055,585206600,00,0.00,N,2,250,
|
|
20240722,3765,3770,3810,3700,88927,334324205,00,0.00,N,5,-5,
|
|
20240715,3770,3610,3800,3605,117320,437689500,00,0.00,N,2,190,
|
|
20240708,3580,3535,3695,3500,91055,330766470,00,0.00,N,2,45,
|
|
20240701,3535,3485,3640,3405,53017,186516595,00,0.00,N,2,75,
|
|
20240624,3460,3610,3705,3460,60297,219419425,00,0.00,N,5,-185,
|
|
20240617,3645,3530,3655,3470,54838,197678535,00,0.00,N,2,110,
|
|
20240610,3535,3610,3815,3505,107514,395345350,00,0.00,N,2,25,
|
|
20240603,3510,3570,3750,3510,109555,399802525,00,0.00,N,5,-70,
|
|
20240527,3580,3610,3670,3480,104617,373668350,00,0.00,N,2,55,
|
|
20240520,3525,3590,3630,3410,31683,110997340,00,0.00,N,5,-125,
|
|
20240513,3650,3600,3700,3515,59452,215959320,00,0.00,N,2,85,
|
|
20240507,3565,3535,3615,3435,43296,152512425,00,0.00,N,2,30,
|
|
20240429,3535,3555,3645,3415,52465,186592270,00,0.00,N,5,-20,
|
|
20240422,3555,3325,3620,3325,139435,493291760,00,0.00,N,2,220,
|
|
20240415,3335,3305,3410,3000,195525,625082325,00,0.00,N,2,65,
|
|
20240408,3270,3505,3520,3200,97300,327072800,00,0.00,N,5,-235,
|
|
20240401,3505,3415,3580,3320,120028,419788370,00,0.00,N,2,50,
|
|
20240325,3455,3325,3475,3240,106366,360668820,00,0.00,N,2,130,
|
|
20240318,3325,3175,3350,3160,63131,205665310,00,0.00,N,2,160,
|
|
20240311,3165,3250,3350,3100,82325,267159905,00,0.00,N,5,-75,
|
|
20240304,3240,3275,3290,3140,41601,133987660,00,0.00,N,5,-35,
|
|
20240226,3275,3255,3350,3205,33842,110954495,00,0.00,N,2,20,
|
|
20240219,3255,3355,3400,3250,61525,203026980,00,0.00,N,5,-90,
|
|
20240213,3345,3385,3415,3320,14470,48586620,00,0.00,N,5,-40,
|
|
20240205,3385,3415,3430,3255,60500,201420960,00,0.00,N,5,-45,
|
|
20240129,3430,3330,3470,3265,81369,275617840,00,0.00,N,2,140,
|
|
20240122,3290,3230,3385,3215,40751,133469965,00,0.00,N,2,30,
|
|
20240115,3260,3320,3330,3105,28196,91134535,00,0.00,N,5,-45,
|
|
20240108,3305,3275,3450,3235,46924,157096595,00,0.00,N,2,60,
|
|
20240102,3245,3260,3260,3185,24354,78810205,00,0.00,N,2,5,
|
|
20231226,3240,3200,3300,3140,16545,53094395,00,0.00,N,2,15,
|
|
20231218,3225,3280,3300,3165,29856,96003655,00,0.00,N,5,-45,
|
|
20231211,3270,3355,3480,3250,35200,118143565,00,0.00,N,5,-80,
|
|
20231204,3350,3200,3410,3170,56408,186554360,00,0.00,N,2,105,
|
|
20231127,3245,3175,3290,3135,32145,102769380,00,0.00,N,2,65,
|
|
20231120,3180,3130,3220,3130,26729,84822310,00,0.00,N,2,50,
|
|
20231113,3130,3105,3175,3080,28985,90219825,00,0.00,N,3,0,
|
|
20231106,3130,3230,3305,3100,76322,243621555,00,0.00,N,5,-100,
|
|
20231030,3230,3105,3230,3030,31479,99248230,00,0.00,N,2,125,
|
|
20231023,3105,3070,3195,3020,42464,132109945,00,0.00,N,2,20,
|
|
20231016,3085,3200,3380,2995,44035,140207165,00,0.00,N,5,-115,
|
|
20231010,3200,3310,3315,3190,17825,57784625,00,0.00,N,5,-110,
|
|
20231004,3310,3340,3375,3205,19332,63597345,00,0.00,N,5,-55,
|
|
20230925,3365,3300,3410,3285,37342,124638475,00,0.00,N,2,65,
|
|
20230918,3300,3500,3500,3260,30620,102119785,00,0.00,N,5,-95,
|
|
20230911,3395,3410,3475,3300,87834,295737500,00,0.00,N,5,-35,
|
|
20230904,3430,3335,3700,3265,97726,338533155,00,0.00,N,2,95,
|
|
20230828,3335,3330,3485,3310,61046,207136835,00,0.00,N,2,30,
|
|
20230821,3305,3330,3375,3225,54904,180123675,00,0.00,N,5,-5,
|
|
20230814,3310,3560,3560,3200,79839,266098745,00,0.00,N,5,-250,
|
|
20230807,3560,3345,3650,3330,108794,382046295,00,0.00,N,2,280,
|
|
20230731,3280,3215,3340,3150,45959,149745855,00,0.00,N,2,100,
|
|
20230724,3180,3380,3390,2825,173706,531739230,00,0.00,N,5,-265,
|
|
20230717,3445,3565,3565,3440,58100,202479385,00,0.00,N,5,-120,
|
|
20230710,3565,3485,3790,3450,142836,511821515,00,0.00,N,2,80,
|
|
20230703,3485,3675,3685,3405,55399,197390030,00,0.00,N,5,-105,
|
|
20230626,3590,3895,3895,3550,57722,214095645,00,0.00,N,5,-305,
|
|
20230619,3895,3905,3995,3755,63889,245735940,00,0.00,N,2,10,
|
|
20230612,3885,3950,4100,3880,68703,273423910,00,0.00,N,5,-85,
|
|
20230605,3970,4000,4010,3825,40751,159811675,00,0.00,N,2,55,
|
|
20230530,3915,3810,4000,3765,56558,219174005,00,0.00,N,2,85,
|
|
20230522,3830,4005,4005,3805,68837,269202610,00,0.00,N,5,-170,
|
|
20230515,4000,4000,4080,3755,73376,286956695,00,0.00,N,2,50,
|
|
20230508,3950,4030,4370,3870,141603,568675135,00,0.00,N,5,-120,
|
|
20230502,4070,4165,4250,3900,51258,211105490,00,0.00,N,5,-95,
|
|
20230424,4165,4540,4580,4100,129158,553253100,00,0.00,N,5,-420,
|
|
20230417,4585,4545,4795,4440,231145,1071532935,00,0.00,N,2,30,
|
|
20230410,4555,4610,4650,4430,178960,813164155,00,0.00,N,5,-40,
|
|
20230403,4595,4660,4770,4495,267192,1244727800,00,0.00,N,5,-40,
|
|
20230327,4635,4615,4795,4430,412853,1927714320,00,0.00,N,2,10,
|
|
20230320,4625,4520,4670,4400,278074,1272546180,00,0.00,N,2,125,
|
|
20230313,4500,4610,4610,4240,384636,1701307040,00,0.00,N,5,-130,
|
|
20230306,4630,4800,4835,4495,433767,2028867105,00,0.00,N,5,-170,
|
|
20230227,4800,4745,4885,4650,534749,2549009080,00,0.00,N,2,30,
|
|
20230220,4770,4550,5050,4460,941786,4497627955,00,0.00,N,2,225,
|
|
20230213,4545,4985,5270,4515,2788726,13544957930,00,0.00,N,5,-495,
|
|
20230206,5040,4200,5560,4035,13396779,67816307700,00,0.00,N,2,870,
|
|
20230130,4170,3925,4300,3870,936764,3871668885,00,0.00,N,2,265,
|
|
20230125,3905,3850,4025,3850,130893,514650545,00,0.00,N,2,20,
|
|
20230116,3885,3800,4435,3730,1623053,6752843235,00,0.00,N,2,70,
|
|
20230109,3815,3685,3870,3640,86360,326089665,00,0.00,N,2,140,
|
|
20230102,3675,3530,3680,3335,151897,537852530,00,0.00,N,2,145,
|
|
20221226,3530,3645,3680,3485,58747,210597350,00,0.00,N,5,-125,
|
|
20221219,3655,3615,3800,3560,174969,641917940,00,0.00,N,2,20,
|
|
20221212,3635,3610,3695,3505,105150,380203230,00,0.00,N,2,35,
|
|
20221205,3600,3500,3605,3455,103360,364382210,00,0.00,N,2,65,
|
|
20221128,3535,3520,3565,3400,108803,379708905,00,0.00,N,2,15,
|
|
20221121,3520,3520,3550,3440,106446,372220830,00,0.00,N,3,0,
|
|
20221114,3520,3485,3580,3450,99363,349711960,00,0.00,N,2,35,
|
|
20221107,3485,3410,3770,3345,504953,1797897270,00,0.00,N,2,95,
|
|
20221031,3390,3455,3670,3200,390234,1319456395,00,0.00,N,2,275,
|
|
20221024,3115,3050,3125,2990,75528,235082785,00,0.00,N,2,100,
|
|
20221017,3015,3020,3155,2955,49162,150512715,00,0.00,N,5,-5,
|
|
20221011,3020,3215,3215,2915,90431,272055485,00,0.00,N,5,-185,
|
|
20221004,3205,3205,3290,3115,88989,285590335,00,0.00,N,2,5,
|
|
20220926,3200,3350,3355,3070,202524,650685460,00,0.00,N,5,-200,
|
|
20220919,3400,3555,3555,3350,80638,275722160,00,0.00,N,5,-150,
|
|
20220913,3550,3765,3780,3525,69699,252737640,00,0.00,N,5,-150,
|
|
20220905,3700,3685,3825,3615,36058,132673985,00,0.00,N,5,-20,
|
|
20220829,3720,3775,3820,3625,75899,282035235,00,0.00,N,5,-115,
|
|
20220822,3835,4010,4055,3715,109175,419919220,00,0.00,N,5,-225,
|
|
20220816,4060,4085,4130,4010,54012,219587620,00,0.00,N,5,-60,
|
|
20220808,4120,4165,4240,4100,74552,309525000,00,0.00,N,5,-90,
|
|
20220801,4210,4215,4245,4125,41716,173876610,00,0.00,N,3,0,
|
|
20220725,4210,4295,4295,4075,92015,383796940,00,0.00,N,5,-75,
|
|
20220718,4285,4260,4530,4240,266196,1173521590,00,0.00,N,2,30,
|
|
20220711,4255,3960,4685,3855,2019988,8802910890,00,0.00,N,2,325,
|
|
20220704,3930,3710,4585,3530,1516865,6431253155,00,0.00,N,2,230,
|
|
20220627,3700,3470,3820,3410,172617,632621795,00,0.00,N,2,270,
|
|
20220620,3430,3750,3810,3165,396399,1379636645,00,0.00,N,5,-340,
|
|
20220613,3770,4290,4290,3650,279217,1095404875,00,0.00,N,5,-565,
|
|
20220607,4335,4550,4550,4325,125549,555852950,00,0.00,N,5,-205,
|
|
20220530,4540,4390,4570,4375,135604,611331800,00,0.00,N,2,145,
|
|
20220523,4395,4515,4515,4315,166584,733481895,00,0.00,N,5,-75,
|
|
20220516,4470,4425,4530,4255,148295,656789225,00,0.00,N,2,50,
|
|
20220509,4420,4530,4565,4260,232017,1024799140,00,0.00,N,5,-160,
|
|
20220502,4580,4545,4690,4490,157465,721391640,00,0.00,N,2,30,
|
|
20220425,4550,4670,4715,4470,220639,1008260215,00,0.00,N,5,-230,
|
|
20220418,4780,4795,4870,4725,167098,800976445,00,0.00,N,5,-25,
|
|
20220411,4805,4750,4920,4650,284489,1367209850,00,0.00,N,2,45,
|
|
20220404,4760,4950,4965,4715,241207,1165012755,00,0.00,N,5,-190,
|
|
20220328,4950,4820,4990,4770,323009,1577508690,00,0.00,N,2,135,
|
|
20220321,4815,4745,4875,4725,279141,1337316190,00,0.00,N,2,80,
|
|
20220314,4735,4630,4755,4510,222169,1029472905,00,0.00,N,2,150,
|
|
20220307,4585,4760,4785,4475,250137,1140405610,00,0.00,N,5,-180,
|
|
20220228,4765,4560,4800,4510,229465,1075768585,00,0.00,N,2,215,
|
|
20220221,4550,4660,4765,4475,330531,1519887395,00,0.00,N,5,-170,
|
|
20220214,4720,4650,4780,4410,494013,2262265445,00,0.00,N,5,-60,
|
|
20220207,4780,4980,5050,4780,386530,1895633190,00,0.00,N,5,-190,
|
|
20220203,4970,4850,4985,4840,129718,638093240,00,0.00,N,2,160,
|
|
20220124,4810,5220,5610,4495,1429255,7257357960,00,0.00,N,5,-370,
|
|
20220117,5180,5110,5890,4710,3333190,18246334715,00,0.00,N,2,70,
|
|
20220110,5110,5480,5520,5070,292743,1527557170,00,0.00,N,5,-370,
|
|
20220103,5480,5450,5520,5150,255546,1377480540,00,0.00,N,2,120,
|
|
20211227,5360,5330,5440,5240,129582,693257650,00,0.00,N,2,30,
|
|
20211220,5330,5300,5440,5100,215120,1133689630,00,0.00,N,5,-20,
|
|
20211213,5350,5410,5510,5170,235966,1261991610,00,0.00,N,5,-60,
|
|
20211206,5410,5030,5740,5020,373337,2002462110,00,0.00,N,2,330,
|
|
20211129,5080,5170,5490,4555,526734,2619752790,00,0.00,N,5,-330,
|
|
20211122,5410,5610,6200,5390,595072,3385879410,00,0.00,N,5,-200,
|
|
20211115,5610,5780,5950,5460,208164,1184943700,00,0.00,N,5,-170,
|
|
20211108,5780,6000,6270,5670,424625,2553079520,00,0.00,N,5,-250,
|
|
20211101,6030,6030,6290,5920,423413,2588543230,00,0.00,N,3,0,
|
|
20211025,6030,5990,6260,5940,417752,2540395820,00,0.00,N,2,60,
|
|
20211018,5970,5860,6160,5710,394772,2352406710,00,0.00,N,2,150,
|
|
20211012,5820,5560,5850,5280,408029,2271148520,00,0.00,N,2,290,
|
|
20211005,5530,5800,5800,4980,703547,3800537540,00,0.00,N,5,-270,
|
|
20210927,5800,6090,6360,5700,1030190,6337782410,00,0.00,N,5,-290,
|
|
20210923,6090,6450,6480,6070,667777,4161786160,00,0.00,N,5,-420,
|
|
20210913,6510,7450,8580,6480,11640124,91417188480,00,0.00,N,5,-1000,
|
|
20210906,7510,7130,7900,6600,3574666,26586633860,00,0.00,N,2,660,
|
|
20210830,6850,6620,6900,6560,510746,3435310890,00,0.00,N,2,250,
|
|
20210823,6600,6110,6650,5940,775094,4963569500,00,0.00,N,2,450,
|
|
20210817,6150,6750,7450,6080,2605573,17458968890,00,0.00,N,5,-530,
|
|
20210809,6680,7320,7320,6350,837766,5735113590,00,0.00,N,5,-650,
|
|
20210802,7330,7270,7370,6890,808029,5790442910,00,0.00,N,2,20,
|
|
20210726,7310,8020,8260,7210,2469846,19267025410,00,0.00,N,5,-710,
|
|
20210719,8020,7940,8790,7110,8147220,66447470910,00,0.00,N,2,110,
|
|
20210712,7910,7700,8080,7570,2093844,16352443420,00,0.00,N,2,140,
|