200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,4655,4640,4970,4580,2358290,11098854430,00,0.00,N,5,-25,
|
|
20250414,4680,4485,4925,4425,6084695,28326343794,00,0.00,N,2,235,
|
|
20250407,4445,4505,4790,3910,15457873,68870381153,00,0.00,N,5,-105,
|
|
20250331,4550,4935,5140,4250,30157110,142607313300,00,0.00,N,5,-390,
|
|
20250324,4940,4005,5640,3930,28879815,148738128569,00,0.00,N,2,935,
|
|
20250317,4005,4035,4070,3965,239567,961402171,00,0.00,N,5,-30,
|
|
20250310,4035,4200,4290,4020,349332,1449383300,00,0.00,N,5,-185,
|
|
20250304,4220,3970,4300,3900,813346,3349791491,00,0.00,N,2,200,
|
|
20250224,4020,4090,4260,4015,323115,1342007275,00,0.00,N,5,-70,
|
|
20250217,4090,4150,4205,4065,258004,1062340655,00,0.00,N,5,-60,
|
|
20250210,4150,4170,4345,3990,560062,2322284010,00,0.00,N,5,-25,
|
|
20250203,4175,4045,4265,3910,359360,1470763185,00,0.00,N,2,130,
|
|
20250131,4045,4070,4075,4000,71828,289544310,00,0.00,N,5,-50,
|
|
20250120,4095,4195,4215,3995,345862,1423259345,00,0.00,N,5,-100,
|
|
20250113,4195,4105,4380,4075,1037933,4361747780,00,0.00,N,2,135,
|
|
20250106,4060,4010,4105,3925,205262,821006655,00,0.00,N,2,50,
|
|
20241230,4010,3870,4035,3860,65469,258334720,00,0.00,N,2,90,
|
|
20241223,3920,4085,4175,3890,156403,628392020,00,0.00,N,5,-165,
|
|
20241216,4085,4190,4255,4065,166034,691818320,00,0.00,N,5,-100,
|
|
20241209,4185,3920,4255,3800,287010,1166160180,00,0.00,N,2,150,
|
|
20241202,4035,4415,4450,3900,295930,1227202900,00,0.00,N,5,-295,
|
|
20241125,4330,4580,4665,4300,320820,1449630825,00,0.00,N,5,-245,
|
|
20241118,4575,4720,4980,4315,920462,4229388135,00,0.00,N,5,-185,
|
|
20241111,4760,4335,5150,4100,5797687,27625541475,00,0.00,N,2,410,
|
|
20241104,4350,4100,4370,4030,154464,657325935,00,0.00,N,2,250,
|
|
20241028,4100,3965,4145,3920,161460,649534905,00,0.00,N,2,100,
|
|
20241021,4000,4185,4255,3975,169756,694196875,00,0.00,N,5,-230,
|
|
20241014,4230,4370,4410,4180,98539,421319515,00,0.00,N,5,-140,
|
|
20241007,4370,4340,4400,4295,37672,164180515,00,0.00,N,2,70,
|
|
20240930,4300,4315,4345,4205,47008,201359210,00,0.00,N,5,-5,
|
|
20240923,4305,4265,4340,4230,70704,303151830,00,0.00,N,2,40,
|
|
20240919,4265,4150,4315,4100,54668,229014735,00,0.00,N,2,75,
|
|
20240909,4190,3990,4190,3985,157601,643265125,00,0.00,N,2,120,
|
|
20240902,4070,4750,4750,4065,286158,1229194660,00,0.00,N,5,-615,
|
|
20240826,4685,4930,4935,4600,105022,496485280,00,0.00,N,5,-220,
|
|
20240819,4905,4850,4990,4785,106117,518151745,00,0.00,N,2,115,
|
|
20240812,4790,4800,4860,4600,154035,733583160,00,0.00,N,2,75,
|
|
20240805,4715,4860,4860,4260,432282,1970790625,00,0.00,N,5,-215,
|
|
20240729,4930,5110,5230,4875,314338,1594057375,00,0.00,N,5,-180,
|
|
20240722,5110,4935,5270,4860,677107,3458382935,00,0.00,N,2,175,
|
|
20240715,4935,4895,5260,4855,334221,1690723610,00,0.00,N,2,80,
|
|
20240708,4855,4965,4995,4805,203239,990526715,00,0.00,N,5,-105,
|
|
20240701,4960,5090,5110,4920,190889,953062330,00,0.00,N,5,-10,
|
|
20240624,4970,5050,5080,4945,220674,1102667275,00,0.00,N,5,-120,
|
|
20240617,5090,5110,5190,5040,158414,807009620,00,0.00,N,5,-50,
|
|
20240610,5140,5250,5340,5110,154521,804416940,00,0.00,N,5,-110,
|
|
20240603,5250,5090,5660,5070,474456,2519639530,00,0.00,N,2,200,
|
|
20240527,5050,5330,5380,4985,271396,1406768495,00,0.00,N,5,-250,
|
|
20240520,5300,5360,5450,5240,217997,1163792950,00,0.00,N,5,-80,
|
|
20240513,5380,5500,5540,5300,132014,715261660,00,0.00,N,5,-110,
|
|
20240507,5490,5490,5550,5400,100460,548597300,00,0.00,N,2,10,
|
|
20240429,5480,5390,5540,5320,107438,585490920,00,0.00,N,2,150,
|
|
20240422,5330,5320,5440,5260,255642,1364536620,00,0.00,N,2,10,
|
|
20240415,5320,5600,5610,5210,283530,1521698100,00,0.00,N,5,-300,
|
|
20240408,5620,5610,5660,5480,117609,654169850,00,0.00,N,2,70,
|
|
20240401,5550,5680,5730,5400,287401,1603198660,00,0.00,N,5,-130,
|
|
20240325,5680,5900,5950,5600,242095,1384987090,00,0.00,N,5,-220,
|
|
20240318,5900,6020,6050,5830,167536,988973480,00,0.00,N,5,-120,
|
|
20240311,6020,5870,6210,5820,474019,2841613940,00,0.00,N,2,40,
|
|
20240304,5980,6440,6540,5910,644435,4049049690,00,0.00,N,5,-420,
|
|
20240226,6400,6300,6440,6240,320674,2031288540,00,0.00,N,2,110,
|
|
20240219,6290,6270,6510,6250,501186,3186174410,00,0.00,N,2,20,
|
|
20240213,6270,6230,6480,6200,593925,3767246010,00,0.00,N,2,40,
|
|
20240205,6230,6290,6360,6050,415729,2581609590,00,0.00,N,5,-70,
|
|
20240129,6300,5970,6300,5800,725452,4421470000,00,0.00,N,2,340,
|
|
20240122,5960,6100,6100,5880,511813,3050080220,00,0.00,N,5,-90,
|
|
20240115,6050,6000,6200,5860,694773,4198715370,00,0.00,N,2,70,
|
|
20240108,5980,5720,6090,5710,722314,4278372840,00,0.00,N,2,260,
|
|
20240102,5720,5630,5770,5560,325185,1840539610,00,0.00,N,2,40,
|
|
20231226,5680,5720,5730,5560,206934,1169175380,00,0.00,N,5,-40,
|
|
20231218,5720,5750,5810,5660,437408,2508249040,00,0.00,N,5,-10,
|
|
20231211,5730,5670,5760,5630,320924,1825170230,00,0.00,N,2,90,
|
|
20231204,5640,5820,5830,5500,411922,2322168240,00,0.00,N,5,-180,
|
|
20231127,5820,5740,5870,5630,345671,1988705500,00,0.00,N,2,80,
|
|
20231120,5740,5610,5800,5610,417213,2386895720,00,0.00,N,2,140,
|
|
20231113,5600,5530,5750,5410,453880,2553123750,00,0.00,N,2,80,
|
|
20231106,5520,5650,5650,5440,365987,2031626310,00,0.00,N,5,-30,
|
|
20231030,5550,5390,5600,5260,404849,2202824820,00,0.00,N,2,100,
|
|
20231023,5450,5300,6120,5250,2562204,14719695430,00,0.00,N,2,120,
|
|
20231016,5330,5470,5600,5250,751020,4090209860,00,0.00,N,5,-150,
|
|
20231010,5480,5440,5590,5340,443676,2430070550,00,0.00,N,5,-60,
|
|
20231004,5540,5530,5590,5220,496851,2700999100,00,0.00,N,5,-50,
|
|
20230925,5590,5880,5960,5410,581658,3308099360,00,0.00,N,5,-330,
|
|
20230918,5920,6400,6570,5890,1725018,10793153910,00,0.00,N,5,-480,
|
|
20230911,6400,6330,6440,5950,2365030,14712630390,00,0.00,N,2,270,
|
|
20230904,6130,6580,6620,5920,1790787,11197780950,00,0.00,N,5,-360,
|
|
20230828,6490,6270,6630,6250,1944395,12548846950,00,0.00,N,2,240,
|
|
20230821,6250,6160,6430,5940,1448701,9000020230,00,0.00,N,2,100,
|
|
20230814,6150,6070,6620,5900,2132947,13320353850,00,0.00,N,2,90,
|
|
20230807,6060,6120,6150,5860,1003479,5995619550,00,0.00,N,5,-130,
|
|
20230731,6190,5970,6490,5950,2051172,12739445260,00,0.00,N,2,280,
|
|
20230724,5910,6190,6310,5670,2459993,14702450660,00,0.00,N,5,-320,
|
|
20230717,6230,7090,7120,6160,3473314,22833851560,00,0.00,N,5,-580,
|
|
20230710,6810,7250,7690,6730,10096962,73319958650,00,0.00,N,5,-350,
|
|
20230703,7160,7520,7930,6990,6407378,47123358270,00,0.00,N,5,-150,
|
|
20230626,7310,6320,8230,6310,40581231,307229514740,00,0.00,N,2,1090,
|
|
20230619,6220,5840,7450,5720,30237817,207282944830,00,0.00,N,2,440,
|
|
20230612,5780,5510,5870,5400,1022875,5748597390,00,0.00,N,2,230,
|
|
20230605,5550,5410,5630,5360,600243,3305894490,00,0.00,N,2,140,
|
|
20230530,5410,5420,5530,5270,450990,2414590250,00,0.00,N,5,-10,
|
|
20230522,5420,5460,6200,5380,3657174,20992141610,00,0.00,N,5,-40,
|
|
20230515,5460,5220,5900,5110,2006518,11148241600,00,0.00,N,2,240,
|
|
20230508,5220,5150,5250,5060,238675,1232171440,00,0.00,N,2,70,
|
|
20230502,5150,5060,5180,5000,152029,774610560,00,0.00,N,2,90,
|
|
20230424,5060,5400,5400,4990,481486,2464788930,00,0.00,N,5,-330,
|
|
20230417,5390,5500,5560,5280,509514,2775076570,00,0.00,N,5,-60,
|
|
20230410,5450,5300,5490,5140,423735,2260534620,00,0.00,N,2,120,
|
|
20230403,5330,5370,5490,5270,345008,1858447080,00,0.00,N,5,-40,
|
|
20230327,5370,5200,5470,5190,418489,2239058760,00,0.00,N,2,130,
|
|
20230320,5240,5230,5340,5090,573499,2992679650,00,0.00,N,2,10,
|
|
20230313,5230,5290,5360,4990,936520,4806133115,00,0.00,N,5,-180,
|
|
20230306,5410,5720,5790,5370,558394,3130261160,00,0.00,N,5,-310,
|
|
20230227,5720,5810,5880,5720,380947,2209256400,00,0.00,N,5,-130,
|
|
20230220,5850,6050,6320,5700,1298943,7872491180,00,0.00,N,5,-220,
|
|
20230213,6070,5980,6220,5950,583214,3537855880,00,0.00,N,2,30,
|
|
20230206,6040,6170,6340,5980,839743,5173910430,00,0.00,N,5,-180,
|
|
20230130,6220,6380,6420,6210,614139,3868609870,00,0.00,N,5,-190,
|
|
20230125,6410,6320,6600,6250,1257338,8086830400,00,0.00,N,5,-80,
|
|
20230116,6490,6380,6490,5870,1352267,8437571830,00,0.00,N,2,110,
|
|
20230109,6380,6080,6480,6070,633705,3979225570,00,0.00,N,2,330,
|
|
20230102,6050,6130,6360,5600,1224383,7367629910,00,0.00,N,5,-140,
|
|
20221226,6190,6200,6520,6090,800379,5036505760,00,0.00,N,5,-70,
|
|
20221219,6260,6300,6650,6170,1141449,7359433160,00,0.00,N,5,-30,
|
|
20221212,6290,6570,6750,6290,991697,6446786370,00,0.00,N,5,-450,
|
|
20221205,6740,7160,7340,6370,1960244,13347133000,00,0.00,N,5,-360,
|
|
20221128,7100,7680,7870,7020,3955781,29893867340,00,0.00,N,5,-720,
|
|
20221121,7820,6150,8440,6020,34462471,262148450440,00,0.00,N,2,1860,
|
|
20221114,5960,5770,6810,5510,5386620,34152485630,00,0.00,N,2,240,
|
|
20221107,5720,5280,5850,5280,327818,1831891840,00,0.00,N,2,430,
|
|
20221031,5290,5290,5390,5130,121105,638975120,00,0.00,N,2,90,
|
|
20221024,5200,5060,5240,5060,234068,1209947440,00,0.00,N,2,150,
|
|
20221017,5050,5000,5290,4900,235614,1208003380,00,0.00,N,5,-70,
|
|
20221011,5120,5140,5150,4795,327435,1642044080,00,0.00,N,5,-70,
|
|
20221004,5190,5220,5410,4990,364810,1881055810,00,0.00,N,2,20,
|
|
20220926,5170,5940,5940,4995,573633,3103517670,00,0.00,N,5,-820,
|
|
20220919,5990,6470,6670,5950,542430,3399418980,00,0.00,N,5,-580,
|
|
20220913,6570,6600,6750,6500,205931,1363754660,00,0.00,N,2,60,
|
|
20220905,6510,6700,6750,6470,275392,1805409400,00,0.00,N,5,-190,
|
|
20220829,6700,6850,7060,6520,360643,2469704010,00,0.00,N,5,-370,
|
|
20220822,7070,7100,7140,6790,379461,2644635400,00,0.00,N,5,-80,
|
|
20220816,7150,7550,7560,7040,459688,3327105620,00,0.00,N,5,-350,
|
|
20220808,7500,7370,7530,7240,570954,4234795660,00,0.00,N,2,70,
|
|
20220801,7430,7240,7470,7020,415067,2998433750,00,0.00,N,2,260,
|
|
20220725,7170,6920,7230,6840,309871,2173027860,00,0.00,N,2,250,
|
|
20220718,6920,6690,7000,6600,371245,2532411020,00,0.00,N,2,300,
|
|
20220711,6620,7170,7180,6500,547612,3716261800,00,0.00,N,5,-520,
|
|
20220704,7140,7020,8000,6930,5140084,38155746420,00,0.00,N,2,190,
|
|
20220627,6950,6800,7350,6800,403731,2845097540,00,0.00,N,2,230,
|
|
20220620,6720,7390,7470,6480,745421,5142823320,00,0.00,N,5,-640,
|
|
20220613,7360,8070,8150,7150,976555,7396191360,00,0.00,N,5,-990,
|
|
20220607,8350,8890,8930,7980,657680,5608741780,00,0.00,N,5,-450,
|
|
20220530,8800,8950,9080,8660,431681,3815263810,00,0.00,N,5,-120,
|
|
20220523,8920,9180,9180,8740,379209,3375614610,00,0.00,N,5,-170,
|
|
20220516,9090,9220,9540,8900,672443,6183668870,00,0.00,N,5,-40,
|
|
20220509,9130,9650,9650,8640,866921,7814224900,00,0.00,N,5,-510,
|
|
20220502,9640,9980,10100,9510,663248,6534602050,00,0.00,N,5,-460,
|
|
20220425,10100,10200,10800,10000,1976296,20367142150,00,0.00,N,5,-350,
|
|
20220418,10450,9910,10550,9700,1227082,12517505170,00,0.00,N,2,600,
|
|
20220411,9850,9280,9920,9280,763071,7336972060,00,0.00,N,2,510,
|
|
20220404,9340,9920,9930,9120,1158666,11014371230,00,0.00,N,5,-480,
|
|
20220328,9820,9960,10250,9360,2532029,24803091640,00,0.00,N,2,130,
|
|
20220321,9690,9420,10000,9010,1291791,12264271160,00,0.00,N,2,270,
|
|
20220314,9420,9380,10200,9240,2050629,19892412890,00,0.00,N,5,-110,
|
|
20220307,9530,9260,9720,8720,1472989,13569580450,00,0.00,N,2,290,
|
|
20220228,9240,8150,9410,8000,1715161,15225969310,00,0.00,N,2,1100,
|
|
20220221,8140,8130,8480,7960,492131,4029992250,00,0.00,N,2,40,
|
|
20220214,8100,7950,8170,7710,271111,2159978020,00,0.00,N,2,150,
|
|
20220207,7950,8060,8260,7850,197751,1586562370,00,0.00,N,5,-110,
|
|
20220203,8060,7970,8110,7840,107712,858187220,00,0.00,N,2,170,
|
|
20220124,7890,7910,7920,7520,317984,2444426210,00,0.00,N,2,90,
|
|
20220117,7800,7960,8080,7660,240441,1879664340,00,0.00,N,5,-210,
|
|
20220110,8010,8360,8440,7930,327368,2670860720,00,0.00,N,5,-350,
|
|
20220103,8360,7970,8550,7800,634624,5264166780,00,0.00,N,2,540,
|
|
20211227,7820,7820,7870,7690,223056,1731184090,00,0.00,N,3,0,
|
|
20211220,7820,7990,8010,7750,291933,2290946600,00,0.00,N,5,-190,
|
|
20211213,8010,8200,8200,7930,163049,1308972270,00,0.00,N,5,-180,
|
|
20211206,8190,7990,8260,7920,317436,2584477560,00,0.00,N,2,190,
|
|
20211129,8000,7600,8100,7500,306687,2417585420,00,0.00,N,2,130,
|
|
20211122,7870,7980,8360,7770,662277,5368327880,00,0.00,N,5,-10,
|
|
20211115,7880,8070,8070,7800,223119,1760841650,00,0.00,N,2,20,
|
|
20211108,7860,7810,8100,7550,331701,2585435300,00,0.00,N,5,-20,
|
|
20211101,7880,8070,8150,7790,212929,1700221380,00,0.00,N,2,20,
|
|
20211025,7860,8040,8060,7680,175328,1385091610,00,0.00,N,5,-160,
|
|
20211018,8020,8320,8320,7880,128314,1029215180,00,0.00,N,5,-150,
|
|
20211012,8170,7850,8230,7600,242418,1926885110,00,0.00,N,2,370,
|
|
20211005,7800,7870,8060,7670,282626,2207272920,00,0.00,N,5,-150,
|
|
20210927,7950,8340,8430,7840,427095,3460132000,00,0.00,N,5,-350,
|
|
20210923,8300,8410,8550,8170,238718,1993080060,00,0.00,N,5,-280,
|
|
20210913,8580,8620,8910,8490,446336,3853243010,00,0.00,N,5,-40,
|
|
20210906,8620,8700,8940,8340,633107,5503827370,00,0.00,N,5,-50,
|
|
20210830,8670,8230,8790,8200,775260,6633955570,00,0.00,N,2,500,
|
|
20210823,8170,7670,8260,7590,614537,4865611920,00,0.00,N,2,550,
|
|
20210817,7620,7800,8150,7350,674754,5237281610,00,0.00,N,5,-190,
|
|
20210809,7810,8210,8230,7540,587427,4599793050,00,0.00,N,5,-390,
|
|
20210802,8200,8300,8380,7800,476152,3870194430,00,0.00,N,5,-150,
|
|
20210726,8350,8660,8660,8160,619907,5189837050,00,0.00,N,5,-190,
|
|
20210719,8540,8810,9120,8490,730691,6371736370,00,0.00,N,5,-450,
|
|
20210712,8990,8830,9950,8790,5207389,49248642650,00,0.00,N,2,170,
|