200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,4495,4465,4530,4360,86952,388574099,00,0.00,N,2,30,
|
|
20250414,4465,4325,4495,4315,85729,378219770,00,0.00,N,2,140,
|
|
20250407,4325,4205,4390,3930,167463,693670065,00,0.00,N,2,70,
|
|
20250331,4255,4090,4350,3940,87978,369496102,00,0.00,N,2,245,
|
|
20250324,4010,4415,4625,3935,423513,1853115539,00,0.00,N,5,-435,
|
|
20250317,4445,4510,4545,4400,74471,331880031,00,0.00,N,5,-40,
|
|
20250310,4485,4400,4755,4190,431530,1915386458,00,0.00,N,2,120,
|
|
20250304,4365,4195,4425,4140,164569,711016626,00,0.00,N,2,170,
|
|
20250224,4195,3935,4225,3805,420413,1719655485,00,0.00,N,2,255,
|
|
20250217,3940,3715,3965,3715,142242,548714005,00,0.00,N,2,195,
|
|
20250210,3745,3695,3780,3630,57626,214430615,00,0.00,N,2,55,
|
|
20250203,3690,3620,3735,3500,56097,201395300,00,0.00,N,2,70,
|
|
20250131,3620,3615,3760,3575,8625,31107010,00,0.00,N,2,5,
|
|
20250120,3615,3790,3790,3585,72193,263452265,00,0.00,N,5,-70,
|
|
20250113,3685,3730,3755,3620,42818,157596360,00,0.00,N,5,-65,
|
|
20250106,3750,3650,3775,3565,75135,275822410,00,0.00,N,2,145,
|
|
20241230,3605,3630,3630,3420,41108,145656695,00,0.00,N,5,-35,
|
|
20241223,3640,3495,3660,3420,60136,211705770,00,0.00,N,2,145,
|
|
20241216,3495,3575,3750,3455,117593,415454200,00,0.00,N,5,-80,
|
|
20241209,3575,3305,3625,3135,108393,360452070,00,0.00,N,2,270,
|
|
20241202,3305,3605,3830,3165,137327,466392650,00,0.00,N,5,-325,
|
|
20241125,3630,3800,3810,3580,56326,206385010,00,0.00,N,2,5,
|
|
20241118,3625,3685,3830,3555,68205,249129860,00,0.00,N,5,-60,
|
|
20241111,3685,4015,4085,3450,126566,473113925,00,0.00,N,5,-310,
|
|
20241104,3995,3935,4055,3880,55750,220364865,00,0.00,N,2,60,
|
|
20241028,3935,3890,3985,3860,33121,129949190,00,0.00,N,2,75,
|
|
20241021,3860,3970,4085,3860,99130,390218020,00,0.00,N,5,-115,
|
|
20241014,3975,4050,4100,3975,61672,248673590,00,0.00,N,5,-95,
|
|
20241007,4070,4155,4280,4070,40105,167530185,00,0.00,N,5,-45,
|
|
20240930,4115,4310,4310,4055,60045,247670575,00,0.00,N,5,-170,
|
|
20240923,4285,4175,4330,4120,76621,324985505,00,0.00,N,2,120,
|
|
20240919,4165,4030,4200,3920,40713,166563950,00,0.00,N,2,135,
|
|
20240909,4030,3930,4070,3880,119227,475420670,00,0.00,N,2,105,
|
|
20240902,3925,4480,4480,3925,174339,726941775,00,0.00,N,5,-510,
|
|
20240826,4435,4620,4620,4335,91153,405247265,00,0.00,N,5,-185,
|
|
20240819,4620,4720,4760,4520,131844,609147535,00,0.00,N,5,-100,
|
|
20240812,4720,4385,4750,4350,135967,620626185,00,0.00,N,2,335,
|
|
20240805,4385,4600,4680,3805,398119,1688562345,00,0.00,N,5,-305,
|
|
20240729,4690,5070,5580,4660,935561,4776868195,00,0.00,N,5,-370,
|
|
20240722,5060,4725,5060,4615,345524,1684867480,00,0.00,N,2,335,
|
|
20240715,4725,4850,5300,4560,2115157,10592159130,00,0.00,N,5,-120,
|
|
20240708,4845,4685,4890,4620,144319,689451265,00,0.00,N,2,160,
|
|
20240701,4685,4610,4715,4565,185110,858022275,00,0.00,N,2,75,
|
|
20240624,4610,4600,4790,4510,202638,938998520,00,0.00,N,5,-35,
|
|
20240617,4645,5080,6040,4600,4449868,24103482420,00,0.00,N,5,-425,
|
|
20240610,5070,5130,5260,5030,172686,883707900,00,0.00,N,5,-60,
|
|
20240603,5130,5270,5440,5120,228134,1198612060,00,0.00,N,5,-80,
|
|
20240527,5210,5670,5690,5140,403082,2193728120,00,0.00,N,5,-410,
|
|
20240520,5620,5830,5860,5530,385985,2198324160,00,0.00,N,5,-260,
|
|
20240513,5880,5850,6060,5760,650584,3825553190,00,0.00,N,2,70,
|
|
20240507,5810,5550,5970,5540,751185,4365118920,00,0.00,N,2,260,
|
|
20240429,5550,5410,5650,5400,249524,1384339710,00,0.00,N,2,150,
|
|
20240422,5400,5610,5680,5300,477637,2626282790,00,0.00,N,5,-220,
|
|
20240415,5620,5630,5770,5230,781340,4357536920,00,0.00,N,5,-160,
|
|
20240408,5780,6160,6160,5340,1191604,6782807660,00,0.00,N,5,-380,
|
|
20240401,6160,6060,6520,6000,2661869,16658562650,00,0.00,N,2,130,
|
|
20240325,6030,6010,6100,5770,979474,5841593230,00,0.00,N,2,30,
|
|
20240318,6000,5790,6140,5590,1073055,6313534810,00,0.00,N,2,210,
|
|
20240311,5790,5900,6230,5680,1304767,7758714410,00,0.00,N,5,-280,
|
|
20240304,6070,6070,6280,5870,1616609,9904540640,00,0.00,N,5,-20,
|
|
20240226,6090,6130,6350,6010,2432240,15017229900,00,0.00,N,5,-210,
|
|
20240219,6300,5430,6740,5150,12623603,79018483740,00,0.00,N,2,860,
|
|
20240213,5440,5270,5550,5210,444555,2391684420,00,0.00,N,2,180,
|
|
20240205,5260,5190,5310,5000,925072,4788369960,00,0.00,N,2,110,
|
|
20240129,5150,5640,6200,5120,4035842,23209992200,00,0.00,N,5,-530,
|
|
20240122,5680,5940,6290,5450,4496584,26636532410,00,0.00,N,5,-150,
|
|
20240115,5830,6030,7390,5380,27325629,179984678170,00,0.00,N,5,-200,
|
|
20240108,6030,4425,7080,4425,39549078,242182422935,00,0.00,N,2,1565,
|
|
20240102,4465,4535,4550,4440,51766,232444645,00,0.00,N,5,-70,
|
|
20231226,4535,4560,4675,4415,78340,354879145,00,0.00,N,5,-25,
|
|
20231218,4560,4695,4750,4525,119254,547985700,00,0.00,N,5,-135,
|
|
20231211,4695,4745,4790,4630,80849,379230725,00,0.00,N,2,25,
|
|
20231204,4670,4645,4740,4555,98580,455915140,00,0.00,N,3,0,
|
|
20231127,4670,4540,4785,4430,136248,622214200,00,0.00,N,2,170,
|
|
20231120,4500,4425,4540,4425,126172,564779335,00,0.00,N,2,85,
|
|
20231113,4415,4220,4550,4170,167766,737593750,00,0.00,N,2,195,
|
|
20231106,4220,4290,4395,4165,135318,577208440,00,0.00,N,5,-70,
|
|
20231030,4290,4130,4345,4080,116509,487737445,00,0.00,N,2,160,
|
|
20231023,4130,4135,4660,4030,555997,2400389420,00,0.00,N,5,-110,
|
|
20231016,4240,4375,4385,4120,122661,523802620,00,0.00,N,5,-140,
|
|
20231010,4380,4355,4435,4185,85751,368547955,00,0.00,N,2,30,
|
|
20231004,4350,4345,4360,4220,85171,365737555,00,0.00,N,2,15,
|
|
20230925,4335,4580,4600,4260,203510,899431720,00,0.00,N,5,-245,
|
|
20230918,4580,4635,5480,4515,2337774,11836685640,00,0.00,N,5,-55,
|
|
20230911,4635,4660,4735,4505,64109,295972795,00,0.00,N,5,-25,
|
|
20230904,4660,4675,4735,4600,56673,264062995,00,0.00,N,5,-75,
|
|
20230828,4735,4670,4865,4620,101421,480397395,00,0.00,N,2,65,
|
|
20230821,4670,4665,4740,4580,96820,449044115,00,0.00,N,2,5,
|
|
20230814,4665,4765,4775,4440,132392,610385120,00,0.00,N,5,-80,
|
|
20230807,4745,4705,4890,4615,137847,654624875,00,0.00,N,2,40,
|
|
20230731,4705,4765,4805,4605,74983,353672645,00,0.00,N,5,-10,
|
|
20230724,4715,4865,4880,4480,220504,1021052095,00,0.00,N,5,-150,
|
|
20230717,4865,5000,5120,4855,152495,754600000,00,0.00,N,5,-135,
|
|
20230710,5000,4790,5100,4730,135839,665193265,00,0.00,N,2,205,
|
|
20230703,4795,5080,5200,4700,202992,1003090000,00,0.00,N,5,-285,
|
|
20230626,5080,5040,5200,4860,182807,916782210,00,0.00,N,2,40,
|
|
20230619,5040,5310,5440,5030,186837,970395530,00,0.00,N,5,-310,
|
|
20230612,5350,5200,5690,5140,674003,3666596530,00,0.00,N,2,150,
|
|
20230605,5200,5110,5310,5080,228702,1188475520,00,0.00,N,2,60,
|
|
20230530,5140,5110,5320,4990,343937,1779061770,00,0.00,N,2,30,
|
|
20230522,5110,5030,5290,4990,429149,2198205150,00,0.00,N,2,90,
|
|
20230515,5020,4760,5730,4610,2842471,14811271095,00,0.00,N,2,260,
|
|
20230508,4760,4840,4880,4725,123203,590725990,00,0.00,N,5,-50,
|
|
20230502,4810,4555,4915,4545,152301,722532095,00,0.00,N,2,270,
|
|
20230424,4540,4845,4845,4495,247228,1141878340,00,0.00,N,5,-350,
|
|
20230417,4890,5110,5230,4720,345313,1720765370,00,0.00,N,5,-220,
|
|
20230410,5110,5100,5170,4935,248669,1249188305,00,0.00,N,2,10,
|
|
20230403,5100,5230,5340,4935,364901,1870409865,00,0.00,N,5,-90,
|
|
20230327,5190,4890,5260,4800,304545,1531889880,00,0.00,N,2,300,
|
|
20230320,4890,4625,4890,4625,157423,750217880,00,0.00,N,2,265,
|
|
20230313,4625,4653,6000,4500,2895766,15673733130,00,0.00,N,5,-137,
|
|
20230306,4762,5064,5064,4708,120965,588703590,00,0.00,N,5,-248,
|
|
20230227,5010,4878,5048,4785,145802,721738000,00,0.00,N,2,132,
|
|
20230220,4878,4948,5033,4808,106612,523797240,00,0.00,N,5,-70,
|
|
20230213,4948,4917,5010,4762,116513,569871480,00,0.00,N,2,31,
|
|
20230206,4917,4793,5041,4739,192152,936605260,00,0.00,N,2,124,
|
|
20230130,4793,4715,4893,4661,107344,511245690,00,0.00,N,2,54,
|
|
20230125,4739,4715,4746,4669,54299,255958690,00,0.00,N,2,62,
|
|
20230116,4677,4599,4692,4468,99230,454267250,00,0.00,N,2,78,
|
|
20230109,4599,4498,4622,4460,48528,220078540,00,0.00,N,2,139,
|
|
20230102,4460,4437,4475,4251,62350,270962490,00,0.00,N,2,23,
|
|
20221226,4437,4545,4584,4421,54985,246498150,00,0.00,N,5,-147,
|
|
20221219,4584,4677,4700,4514,49267,227099650,00,0.00,N,5,-116,
|
|
20221212,4700,4692,4746,4591,46230,216476240,00,0.00,N,2,16,
|
|
20221205,4684,4731,4746,4560,81689,380755290,00,0.00,N,5,-47,
|
|
20221128,4731,4739,4800,4568,101449,474588470,00,0.00,N,5,-8,
|
|
20221121,4739,4800,4831,4646,73275,345147350,00,0.00,N,5,-108,
|
|
20221114,4847,4769,5164,4754,207906,1015723220,00,0.00,N,2,78,
|
|
20221107,4769,4545,4870,4498,252735,1184552520,00,0.00,N,2,224,
|
|
20221031,4545,4646,4715,4460,192148,870497950,00,0.00,N,5,-101,
|
|
20221024,4646,4591,4723,4483,133845,616311810,00,0.00,N,2,93,
|
|
20221017,4553,4483,4646,4398,75590,342465030,00,0.00,N,2,70,
|
|
20221011,4483,4677,4684,4375,90073,405339760,00,0.00,N,5,-248,
|
|
20221004,4731,4715,4824,4568,131546,614833820,00,0.00,N,2,16,
|
|
20220926,4715,5126,5126,4460,306544,1460254560,00,0.00,N,5,-279,
|
|
20220919,4994,4878,5118,4754,188221,920209660,00,0.00,N,2,54,
|
|
20220913,4940,5102,5188,4847,134893,672408860,00,0.00,N,5,-155,
|
|
20220905,5095,5002,5164,4979,151036,764071480,00,0.00,N,2,39,
|
|
20220829,5056,5056,5381,4917,274960,1390899860,00,0.00,N,5,-62,
|
|
20220822,5118,5157,5242,4917,209833,1066383530,00,0.00,N,5,-186,
|
|
20220816,5304,5629,5977,5265,475512,2676603540,00,0.00,N,5,-325,
|
|
20220808,5629,5567,5645,5443,104872,581894030,00,0.00,N,2,62,
|
|
20220801,5567,5536,5645,5242,121588,669885280,00,0.00,N,2,31,
|
|
20220725,5536,5606,5675,5420,111081,613304310,00,0.00,N,5,-78,
|
|
20220718,5614,5350,5645,5226,180139,972607150,00,0.00,N,2,264,
|
|
20220711,5350,5071,5490,5025,275382,1456916050,00,0.00,N,2,279,
|
|
20220704,5071,4855,5149,4661,199570,982768590,00,0.00,N,2,201,
|
|
20220627,4870,4979,5102,4777,187715,926795730,00,0.00,N,2,46,
|
|
20220620,4824,5466,5466,4529,351772,1728655960,00,0.00,N,5,-588,
|
|
20220613,5412,5784,5784,5087,366447,1984703140,00,0.00,N,5,-457,
|
|
20220607,5869,6171,6218,5722,278805,1655078390,00,0.00,N,5,-302,
|
|
20220530,6171,6125,6349,6109,204613,1271265600,00,0.00,N,2,77,
|
|
20220523,6094,6442,6535,6055,352931,2211454890,00,0.00,N,5,-348,
|
|
20220516,6442,6171,6481,6132,596627,3780560460,00,0.00,N,2,364,
|
|
20220509,6078,6086,6396,5954,642386,3989714820,00,0.00,N,5,-54,
|
|
20220502,6132,6117,6295,5970,258579,1596118440,00,0.00,N,2,15,
|
|
20220425,6117,6047,6256,5807,357960,2148964100,00,0.00,N,5,-23,
|
|
20220418,6140,6241,6465,6125,310294,1945002090,00,0.00,N,5,-101,
|
|
20220411,6241,6210,6287,5993,232990,1432954620,00,0.00,N,2,31,
|
|
20220404,6210,6341,6558,6140,641185,4074424960,00,0.00,N,2,8,
|
|
20220328,6202,6032,6279,5908,348136,2128650870,00,0.00,N,2,194,
|
|
20220321,6008,5838,6140,5830,391659,2353159100,00,0.00,N,2,170,
|
|
20220314,5838,5606,6396,5350,1910596,11294635190,00,0.00,N,2,263,
|
|
20220307,5575,5583,5590,5265,202164,1102857290,00,0.00,N,5,-8,
|
|
20220228,5583,5420,5660,5389,153644,853413340,00,0.00,N,2,155,
|
|
20220221,5428,5606,5606,5304,195976,1060914090,00,0.00,N,5,-178,
|
|
20220214,5606,5490,5683,5304,183235,1007482070,00,0.00,N,2,8,
|
|
20220207,5598,5714,5947,5583,277459,1586771820,00,0.00,N,5,-85,
|
|
20220203,5683,5536,5807,5513,111229,629986840,00,0.00,N,2,224,
|
|
20220124,5459,5699,5730,5141,362302,1954095950,00,0.00,N,5,-348,
|
|
20220117,5807,6140,6148,5614,445655,2606595180,00,0.00,N,5,-411,
|
|
20220110,6218,6349,6558,5970,474837,2945288590,00,0.00,N,5,-100,
|
|
20220103,6318,6272,6713,6225,815167,5250527650,00,0.00,N,2,46,
|
|
20211227,6272,6295,6481,6117,611915,3843051350,00,0.00,N,2,8,
|
|
20211220,6264,5993,6318,5846,657892,4029346650,00,0.00,N,2,209,
|
|
20211213,6055,5923,6132,5761,643140,3833784780,00,0.00,N,2,93,
|
|
20211206,5962,5598,6566,5598,4889591,30033744350,00,0.00,N,2,519,
|
|
20211129,5443,5420,5637,5110,460887,2462933250,00,0.00,N,5,-263,
|
|
20211122,5706,5590,6148,5559,871182,5095485520,00,0.00,N,2,123,
|
|
20211115,5583,5567,5745,5404,292403,1634650610,00,0.00,N,2,93,
|
|
20211108,5490,5583,5799,5381,305222,1701637690,00,0.00,N,5,-178,
|
|
20211101,5668,6047,6140,5668,241305,1431338600,00,0.00,N,5,-433,
|
|
20211025,6101,5823,6156,5737,286939,1718720930,00,0.00,N,2,278,
|
|
20211018,5823,5916,6008,5807,158436,933833070,00,0.00,N,2,24,
|
|
20211012,5799,5730,5923,5552,257827,1484112360,00,0.00,N,2,69,
|
|
20211005,5730,5459,5768,5157,363675,1959197160,00,0.00,N,2,186,
|
|
20210927,5544,6039,6225,5536,442112,2567934780,00,0.00,N,5,-526,
|
|
20210923,6070,6388,6388,6024,192515,1191361340,00,0.00,N,5,-318,
|
|
20210913,6388,6767,6969,6388,557953,3713076730,00,0.00,N,5,-348,
|
|
20210906,6736,6310,7588,6272,3402072,24189921900,00,0.00,N,2,426,
|
|
20210830,6310,6396,6628,6310,382587,2472196460,00,0.00,N,5,-78,
|
|
20210823,6388,6055,6489,5823,366075,2288081690,00,0.00,N,2,333,
|
|
20210817,6055,6605,6643,6001,712516,4514276880,00,0.00,N,5,-674,
|
|
20210809,6729,7472,7549,6581,705792,5082686450,00,0.00,N,5,-743,
|
|
20210802,7472,6674,7689,6659,2766171,20345105710,00,0.00,N,2,767,
|
|
20210726,6705,6914,6976,6434,569663,3828439540,00,0.00,N,5,-178,
|
|
20210719,6883,7534,7859,6853,1561380,11478809190,00,0.00,N,5,-651,
|
|
20210712,7534,6992,7588,6969,1353209,9975515060,00,0.00,N,2,434,
|