200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,3610,3710,3710,3445,171742,607122051,00,0.00,N,2,70,
|
|
20250414,3540,3380,3555,3375,174362,606212012,00,0.00,N,2,175,
|
|
20250407,3365,3620,3620,3080,426789,1408787305,00,0.00,N,5,-285,
|
|
20250331,3650,3650,3995,3560,303715,1119136306,00,0.00,N,5,-70,
|
|
20250324,3720,3865,4250,3720,649010,2548983236,00,0.00,N,5,-175,
|
|
20250317,3895,4020,4130,3840,526672,2085068506,00,0.00,N,5,-125,
|
|
20250310,4020,4085,4200,3920,339437,1368156797,00,0.00,N,5,-65,
|
|
20250304,4085,4190,4360,4030,281872,1171865152,00,0.00,N,5,-115,
|
|
20250224,4200,4390,4580,4170,574132,2520650320,00,0.00,N,5,-205,
|
|
20250217,4405,4105,4610,4080,1019234,4447115450,00,0.00,N,2,305,
|
|
20250210,4100,4165,4190,4050,409677,1683929835,00,0.00,N,5,-65,
|
|
20250203,4165,4300,4340,4130,411622,1732457150,00,0.00,N,5,-165,
|
|
20250131,4330,4505,4505,4295,79605,345757625,00,0.00,N,5,-85,
|
|
20250120,4415,4500,4730,4350,457393,2085901800,00,0.00,N,5,-80,
|
|
20250113,4495,4830,4830,4460,488498,2243706265,00,0.00,N,5,-285,
|
|
20250106,4780,4535,4790,4400,425377,1964710085,00,0.00,N,2,245,
|
|
20241230,4535,4265,4545,4240,201993,893913495,00,0.00,N,2,270,
|
|
20241223,4265,4405,4570,4200,216724,950156475,00,0.00,N,5,-140,
|
|
20241216,4405,4520,4635,4350,295561,1329848660,00,0.00,N,5,-110,
|
|
20241209,4515,4030,4530,3945,591995,2485120405,00,0.00,N,2,300,
|
|
20241202,4215,4880,4990,4150,805218,3652989955,00,0.00,N,5,-545,
|
|
20241125,4760,5100,5380,4700,885147,4432626985,00,0.00,N,5,-340,
|
|
20241118,5100,5010,5290,4840,694151,3518134360,00,0.00,N,2,340,
|
|
20241111,4760,5270,5280,4350,860268,4045706935,00,0.00,N,5,-470,
|
|
20241104,5230,4870,5390,4790,918549,4738894945,00,0.00,N,2,390,
|
|
20241028,4840,4890,5020,4740,432371,2122091575,00,0.00,N,5,-100,
|
|
20241021,4940,5090,5120,4700,551798,2712230110,00,0.00,N,5,-120,
|
|
20241014,5060,5180,5490,4845,790093,4156084865,00,0.00,N,5,-150,
|
|
20241007,5210,5410,5660,5180,423443,2305676520,00,0.00,N,5,-200,
|
|
20240930,5410,5780,5810,5330,231092,1266982480,00,0.00,N,5,-240,
|
|
20240923,5650,5410,5730,5240,625926,3485066610,00,0.00,N,2,330,
|
|
20240919,5320,5410,5480,5230,156562,835080290,00,0.00,N,5,-60,
|
|
20240909,5380,5100,5600,4800,660400,3484859220,00,0.00,N,2,210,
|
|
20240902,5170,5890,5980,5150,701924,3929068870,00,0.00,N,5,-740,
|
|
20240826,5910,6250,6770,5840,1094720,6827329240,00,0.00,N,5,-60,
|
|
20240819,5970,6150,6280,5680,477029,2879730750,00,0.00,N,5,-200,
|
|
20240812,6170,6000,6420,5900,644838,3962808280,00,0.00,N,2,200,
|
|
20240805,5970,6230,6230,5000,1004743,5720891940,00,0.00,N,5,-350,
|
|
20240729,6320,6550,6690,6250,700989,4542954080,00,0.00,N,5,-160,
|
|
20240722,6480,7060,7060,6260,994732,6600666720,00,0.00,N,5,-600,
|
|
20240715,7080,7390,7540,7000,813798,5887193130,00,0.00,N,5,-330,
|
|
20240708,7410,7620,7700,7380,706059,5316519170,00,0.00,N,5,-210,
|
|
20240701,7620,7800,8040,7600,1068901,8292909280,00,0.00,N,5,-180,
|
|
20240624,7800,7570,8230,7530,2414195,19014133530,00,0.00,N,2,160,
|
|
20240617,7640,7790,8050,7550,1561623,12120866850,00,0.00,N,5,-170,
|
|
20240610,7810,7850,8490,7710,2258219,18193304420,00,0.00,N,5,-90,
|
|
20240603,7900,7850,9080,7760,4960797,41361568550,00,0.00,N,2,220,
|
|
20240527,7680,7850,8130,7360,3053429,23674611310,00,0.00,N,5,-120,
|
|
20240520,7800,7800,8900,7670,3812226,31615533920,00,0.00,N,2,170,
|
|
20240513,7630,7880,7940,7630,627102,4872192560,00,0.00,N,5,-350,
|
|
20240507,7980,8240,8340,7970,1000494,8120021180,00,0.00,N,5,-270,
|
|
20240429,8250,7560,8710,7560,2212597,17935436020,00,0.00,N,2,690,
|
|
20240422,7560,7490,8150,7490,1595244,12471395810,00,0.00,N,2,70,
|
|
20240415,7490,7600,8330,7070,3221612,24863876280,00,0.00,N,5,-330,
|
|
20240408,7820,8020,8160,7720,853554,6760823210,00,0.00,N,5,-230,
|
|
20240401,8050,8700,8920,8000,1201024,10174981060,00,0.00,N,5,-740,
|
|
20240325,8790,8840,9040,8560,1696649,14881686780,00,0.00,N,5,-50,
|
|
20240318,8840,9170,9420,8810,2014110,18194454740,00,0.00,N,5,-330,
|
|
20240311,9170,8510,9910,8370,4372297,40571871980,00,0.00,N,2,640,
|
|
20240304,8530,9120,9500,8490,2087916,18608260350,00,0.00,N,5,-590,
|
|
20240226,9120,9510,9600,8990,1719175,15943030180,00,0.00,N,5,-450,
|
|
20240219,9570,10960,10970,9410,3472958,35084535710,00,0.00,N,5,-1380,
|
|
20240213,10950,9590,11900,9480,8634675,93935399320,00,0.00,N,2,1360,
|
|
20240205,9590,9950,10100,9460,1672949,16228738270,00,0.00,N,5,-330,
|
|
20240129,9920,10040,10480,9250,5028295,49891963680,00,0.00,N,2,480,
|
|
20240122,9440,10160,10170,9150,2891447,28113652440,00,0.00,N,5,-710,
|
|
20240115,10150,11280,11350,10010,4506564,47513082820,00,0.00,N,5,-1120,
|
|
20240108,11270,11480,12290,11100,6478508,74917963080,00,0.00,N,5,-190,
|
|
20240102,11460,12670,12700,10680,7732450,87780264990,00,0.00,N,5,-1210,
|
|
20231226,12670,13020,13770,12150,3730302,48013097050,00,0.00,N,5,-360,
|
|
20231218,13030,14210,14290,12800,7147610,95748134380,00,0.00,N,5,-1020,
|
|
20231211,14050,14250,16090,12460,20963424,302746210660,00,0.00,N,2,50,
|
|
20231204,14000,19290,20200,13800,18991695,318997140560,00,0.00,N,5,-4930,
|
|
20231127,18930,14360,20450,14240,35608844,619804147230,00,0.00,N,2,4810,
|
|
20231120,14120,13900,16270,13270,18923262,289600686760,00,0.00,N,2,120,
|
|
20231113,14000,9770,15500,9650,44573107,587079639100,00,0.00,N,2,4460,
|
|
20231106,9540,9620,10510,9100,5319406,52403016130,00,0.00,N,2,231,
|
|
20231030,9309,8126,10155,8079,13663710,125931460520,00,0.00,N,2,1155,
|
|
20231023,8154,10268,10587,8126,5383334,49790802710,00,0.00,N,5,-2114,
|
|
20231016,10268,14542,15594,9300,15038949,187084839200,00,0.00,N,5,-4810,
|
|
20231010,15078,16534,16816,14702,5841295,91833439930,00,0.00,N,5,-1897,
|
|
20231004,16975,18789,18789,15848,9887106,172260918040,00,0.00,N,5,-1814,
|
|
20230925,18789,21043,21513,17614,5580883,107778800220,00,0.00,N,5,-2583,
|
|
20230918,21372,31941,32176,20855,28636653,763126446450,00,0.00,N,5,-11884,
|
|
20230911,33256,37578,46503,32646,15966337,633932762900,00,0.00,N,5,-4322,
|
|
20230904,37578,37578,37578,37578,0,0,00,0.00,N,3,0,
|
|
20230828,37578,29025,43176,28714,23645149,858334941100,00,0.00,N,2,9641,
|
|
20230821,27937,26952,37837,25967,34584487,1060833770250,00,0.00,N,2,2281,
|
|
20230814,25656,17156,27989,16213,43270530,934422125180,00,0.00,N,2,8759,
|
|
20230807,16897,15549,18897,14274,36479310,626056073670,00,0.00,N,2,1296,
|
|
20230731,15601,12843,17073,12450,17599821,262263158480,00,0.00,N,2,2986,
|
|
20230724,12615,14150,15497,11993,10814934,154311360730,00,0.00,N,5,-1721,
|
|
20230717,14336,13113,15912,12532,17584083,252549639770,00,0.00,N,2,860,
|
|
20230710,13476,13839,17384,12636,20655814,300139337570,00,0.00,N,5,-249,
|
|
20230703,13725,10293,14398,10242,25869941,334939700920,00,0.00,N,2,3525,
|
|
20230626,10200,10449,10521,9112,5018559,49704402440,00,0.00,N,5,-156,
|
|
20230619,10356,9723,11009,9267,19558658,201785724200,00,0.00,N,2,726,
|
|
20230612,9630,8023,10086,7691,20372774,192392158800,00,0.00,N,2,1690,
|
|
20230605,7940,8334,8552,7940,1796327,14762247740,00,0.00,N,5,-394,
|
|
20230530,8334,8251,8790,7795,3763686,31041702830,00,0.00,N,2,197,
|
|
20230522,8137,8769,9516,8044,5238078,46273856900,00,0.00,N,5,-539,
|
|
20230515,8676,9796,10501,8500,9035324,84583420810,00,0.00,N,5,-1348,
|
|
20230508,10024,9329,11454,8966,33748268,354532484890,00,0.00,N,2,840,
|
|
20230502,9184,9537,11558,9101,23010964,243449013700,00,0.00,N,5,-436,
|
|
20230424,9620,7546,12812,7018,63395058,694391104310,00,0.00,N,2,2250,
|
|
20230417,7370,7194,9526,7100,22117563,184957790630,00,0.00,N,2,155,
|
|
20230410,7215,8023,8687,7080,13842240,109986568670,00,0.00,N,5,-829,
|
|
20230403,8044,6323,8852,6064,56397710,448807785250,00,0.00,N,2,2125,
|
|
20230327,5919,5577,6489,5463,8509602,50656834690,00,0.00,N,2,467,
|
|
20230320,5452,4540,6033,4540,16796593,93223051810,00,0.00,N,2,767,
|
|
20230313,4685,4846,4918,4442,1253859,5868326505,00,0.00,N,5,-239,
|
|
20230306,4924,5286,6271,4892,10267802,59265371655,00,0.00,N,5,-383,
|
|
20230227,5307,5577,5649,5183,2307586,12523280510,00,0.00,N,5,-187,
|
|
20230220,5494,5017,5597,4804,7397700,39245748720,00,0.00,N,2,399,
|
|
20230213,5095,5235,5317,4955,1520943,7808140910,00,0.00,N,5,-140,
|
|
20230206,5235,5473,5649,5178,1521487,8268279365,00,0.00,N,5,-259,
|
|
20230130,5494,5639,6116,5359,3090332,17606650380,00,0.00,N,5,-134,
|
|
20230125,5628,5649,5774,5597,979901,5542454500,00,0.00,N,5,-11,
|
|
20230116,5639,5950,6893,5494,11322606,71978261950,00,0.00,N,5,-259,
|
|
20230109,5898,5981,6344,5846,3205577,19458619010,00,0.00,N,5,-124,
|
|
20230102,6022,5670,6209,5525,7061831,41646217260,00,0.00,N,2,321,
|
|
20221226,5701,5411,6686,5235,17580719,107773309090,00,0.00,N,2,352,
|
|
20221219,5349,5753,6582,5349,11156897,66294024330,00,0.00,N,5,-466,
|
|
20221212,5815,6209,6976,5566,14736207,92865730790,00,0.00,N,5,-487,
|
|
20221205,6302,8241,8241,6064,8738599,60799083790,00,0.00,N,5,-1949,
|
|
20221128,8251,7277,8355,6872,15666220,121100531220,00,0.00,N,2,964,
|
|
20221121,7287,6510,8199,6479,24567286,181059810850,00,0.00,N,2,694,
|
|
20221114,6593,4208,8655,4089,49854258,354676122665,00,0.00,N,2,2266,
|
|
20221107,4327,4141,4602,4042,5315828,23007970365,00,0.00,N,2,233,
|
|
20221031,4094,3902,4509,3830,7184071,30526790015,00,0.00,N,2,197,
|
|
20221024,3897,3887,4353,3643,7674744,31353007160,00,0.00,N,2,41,
|
|
20221017,3856,4519,4903,3856,7530498,33764674780,00,0.00,N,5,-777,
|
|
20221011,4633,4447,5286,4198,37756199,182786492950,00,0.00,N,2,243,
|
|
20221004,4390,3405,5058,3322,38521723,170464075190,00,0.00,N,2,1006,
|
|
20220926,3384,3058,5001,3032,21957855,91549402155,00,0.00,N,2,243,
|
|
20220919,3141,3410,3457,3109,163698,530933890,00,0.00,N,5,-269,
|
|
20220913,3410,3415,3726,3400,162163,563576690,00,0.00,N,5,-26,
|
|
20220905,3436,3550,3550,3358,131187,451895480,00,0.00,N,5,-114,
|
|
20220829,3550,3737,3923,3524,212247,787697305,00,0.00,N,5,-280,
|
|
20220822,3830,3763,3980,3524,245388,915247245,00,0.00,N,2,67,
|
|
20220816,3763,3835,3991,3763,230740,899135105,00,0.00,N,5,-36,
|
|
20220808,3799,3648,3918,3545,235656,872078175,00,0.00,N,2,151,
|
|
20220801,3648,3452,3669,3348,229943,809002195,00,0.00,N,2,259,
|
|
20220725,3389,3405,3457,3306,84473,282842500,00,0.00,N,5,-16,
|
|
20220718,3405,3234,3509,3213,164407,552004050,00,0.00,N,2,171,
|
|
20220711,3234,3374,3462,3166,151875,494316540,00,0.00,N,5,-160,
|
|
20220704,3394,3628,3628,3317,169180,580941400,00,0.00,N,5,-47,
|
|
20220627,3441,3452,3674,3327,144539,504537975,00,0.00,N,2,78,
|
|
20220620,3363,3680,3752,3161,403786,1375378255,00,0.00,N,5,-358,
|
|
20220613,3721,4094,4094,3560,340041,1291927620,00,0.00,N,5,-415,
|
|
20220607,4136,4188,4255,4084,153894,640788800,00,0.00,N,5,-52,
|
|
20220530,4188,4125,4224,4110,153162,636217845,00,0.00,N,2,47,
|
|
20220523,4141,4151,4338,4011,265229,1089808845,00,0.00,N,2,10,
|
|
20220516,4131,4245,4250,4016,286404,1181606465,00,0.00,N,5,-51,
|
|
20220509,4182,4561,4561,4094,421820,1796253955,00,0.00,N,5,-379,
|
|
20220502,4561,4561,4633,4483,323565,1472071505,00,0.00,N,5,-36,
|
|
20220425,4597,4633,4706,4291,684021,3126786740,00,0.00,N,5,-119,
|
|
20220418,4716,4861,4898,4644,1089403,5188472050,00,0.00,N,5,-145,
|
|
20220411,4861,4431,4892,4353,2088506,9835785800,00,0.00,N,2,425,
|
|
20220404,4436,4478,4737,4302,917746,4139550540,00,0.00,N,2,5,
|
|
20220328,4431,4566,4607,4374,513492,2287184475,00,0.00,N,5,-130,
|
|
20220321,4561,4421,4706,4395,1253252,5755760410,00,0.00,N,2,140,
|
|
20220314,4421,4659,4711,4302,1130559,5085227420,00,0.00,N,5,-207,
|
|
20220307,4628,4338,4975,4146,7324624,33932328260,00,0.00,N,2,295,
|
|
20220228,4333,4188,4540,4084,1230841,5296910515,00,0.00,N,2,151,
|
|
20220221,4182,4084,4747,3928,5222008,23142339150,00,0.00,N,2,103,
|
|
20220214,4079,3918,4146,3825,258239,1022747660,00,0.00,N,2,109,
|
|
20220207,3970,4094,4105,3934,231525,927190420,00,0.00,N,5,-119,
|
|
20220203,4089,3918,4146,3918,108596,437692595,00,0.00,N,2,171,
|
|
20220124,3918,4094,4146,3638,400115,1565968010,00,0.00,N,5,-238,
|
|
20220117,4156,4364,4364,4042,380317,1587593110,00,0.00,N,5,-218,
|
|
20220110,4374,4706,4706,4333,445240,2000367675,00,0.00,N,5,-280,
|
|
20220103,4654,4296,4913,4255,2259313,10505411440,00,0.00,N,2,404,
|
|
20211227,4250,4224,4296,4105,614514,2580143000,00,0.00,N,2,5,
|
|
20211220,4245,4089,4975,3908,3443658,15312520980,00,0.00,N,2,140,
|
|
20211213,4105,4208,4250,4042,292543,1211912185,00,0.00,N,5,-103,
|
|
20211206,4208,4011,4234,3991,189601,787425505,00,0.00,N,2,124,
|
|
20211129,4347,4292,4413,3972,480125,2021494270,00,0.00,N,5,-44,
|
|
20211122,4391,4424,4579,4342,430762,1902844410,00,0.00,N,5,-33,
|
|
20211115,4424,4623,4888,4419,445635,2041783920,00,0.00,N,5,-144,
|
|
20211108,4568,4761,4833,4413,332197,1521667850,00,0.00,N,5,-176,
|
|
20211101,4744,4877,4976,4722,331637,1594873020,00,0.00,N,5,-127,
|
|
20211025,4871,4651,5169,4413,1016941,4978774590,00,0.00,N,2,220,
|
|
20211018,4651,4733,4844,4612,346516,1640916245,00,0.00,N,5,-82,
|
|
20211012,4733,4557,4794,4369,361085,1653576730,00,0.00,N,2,226,
|
|
20211005,4085,4200,4410,3935,678006,2807780740,00,0.00,N,5,-145,
|
|
20210927,4230,4660,4760,4110,936199,4137846105,00,0.00,N,5,-400,
|
|
20210923,4630,4710,4780,4620,343776,1606759795,00,0.00,N,5,-190,
|
|
20210913,4820,4765,5160,4700,1134071,5527524985,00,0.00,N,3,0,
|
|
20210906,4820,4950,4960,4755,819629,3986099385,00,0.00,N,5,-110,
|
|
20210830,4930,5210,5210,4890,1014030,5069444750,00,0.00,N,5,-210,
|
|
20210823,5140,4920,5230,4760,963416,4902498775,00,0.00,N,2,300,
|
|
20210817,4840,6730,6730,4830,2749812,14379669480,00,0.00,N,5,-1890,
|
|
20210809,6730,7090,7090,6500,258821,1748264680,00,0.00,N,5,-350,
|
|
20210802,7080,7080,7450,6650,459107,3206214000,00,0.00,N,2,20,
|
|
20210726,7060,7510,7700,6960,411828,2954514790,00,0.00,N,5,-440,
|
|
20210719,7500,7630,7790,7300,419056,3160811910,00,0.00,N,5,-240,
|
|
20210712,7740,8200,8490,7500,522848,4215996040,00,0.00,N,5,-310,
|