200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,1780,1775,2130,1700,19066935,36964681823,00,0.00,N,2,40,
|
|
20250414,1740,1550,2070,1550,6976502,13155933431,00,0.00,N,2,190,
|
|
20250407,1550,1540,1577,1428,625170,935316066,00,0.00,N,5,-53,
|
|
20250331,1603,1614,1641,1521,422652,669235155,00,0.00,N,5,-11,
|
|
20250324,1614,1722,1756,1609,503696,844473263,00,0.00,N,5,-118,
|
|
20250317,1732,1774,1801,1716,344531,606336380,00,0.00,N,5,-42,
|
|
20250310,1774,1825,1840,1750,373075,666833385,00,0.00,N,5,-51,
|
|
20250304,1825,1900,1900,1813,494520,913125560,00,0.00,N,5,-74,
|
|
20250224,1899,2005,2075,1895,586517,1155480599,00,0.00,N,5,-121,
|
|
20250217,2020,1921,2135,1921,1415501,2900453709,00,0.00,N,2,88,
|
|
20250210,1932,1930,1978,1900,613837,1187760124,00,0.00,N,5,-9,
|
|
20250203,1941,1935,2045,1854,729498,1412776579,00,0.00,N,2,3,
|
|
20250131,1938,1969,1981,1933,148353,289780892,00,0.00,N,5,-31,
|
|
20250120,1969,2090,2195,1940,1819107,3730972862,00,0.00,N,5,-121,
|
|
20250113,2090,2060,2130,2010,828012,1710972410,00,0.00,N,5,-10,
|
|
20250106,2100,2130,2280,2075,3492817,7572979585,00,0.00,N,2,35,
|
|
20241230,2065,1859,2100,1859,522597,1040838259,00,0.00,N,2,176,
|
|
20241223,1889,2035,2080,1859,771621,1523954474,00,0.00,N,5,-131,
|
|
20241216,2020,2110,2225,2000,1644751,3509199590,00,0.00,N,5,-80,
|
|
20241209,2100,1930,2350,1715,4923232,10311149827,00,0.00,N,2,169,
|
|
20241202,1931,2210,2370,1903,3870284,8472775542,00,0.00,N,5,-329,
|
|
20241125,2260,2015,2625,2015,13100737,31654477645,00,0.00,N,2,250,
|
|
20241118,2010,1870,2070,1870,701869,1411877291,00,0.00,N,2,102,
|
|
20241111,1908,2090,2110,1845,1101998,2151571072,00,0.00,N,5,-177,
|
|
20241104,2085,2100,2270,2070,981362,2111495800,00,0.00,N,5,-5,
|
|
20241028,2090,2040,2200,2040,742097,1574277940,00,0.00,N,2,30,
|
|
20241021,2060,2170,2195,2030,758571,1594920415,00,0.00,N,5,-110,
|
|
20241014,2170,2290,2355,2110,2127985,4755753750,00,0.00,N,5,-120,
|
|
20241007,2290,2475,2525,2265,2350027,5670692440,00,0.00,N,5,-185,
|
|
20240930,2475,2760,2875,2475,10959097,29523035220,00,0.00,N,5,-235,
|
|
20240923,2710,2320,2920,2260,17773748,48296339180,00,0.00,N,2,410,
|
|
20240919,2300,2210,2355,2175,502978,1145030025,00,0.00,N,2,110,
|
|
20240909,2190,2010,2260,2010,964746,2057126875,00,0.00,N,2,105,
|
|
20240902,2085,2275,2340,2055,1506672,3304404630,00,0.00,N,5,-185,
|
|
20240826,2270,2420,2500,2215,1822818,4333457770,00,0.00,N,5,-125,
|
|
20240819,2395,2340,2575,2270,2704301,6498467435,00,0.00,N,2,85,
|
|
20240812,2310,2380,2565,2255,2558486,6137484445,00,0.00,N,5,-50,
|
|
20240805,2360,2305,2580,1980,8843230,20829513469,00,0.00,N,5,-30,
|
|
20240729,2390,2550,2790,2220,9916139,25494582260,00,0.00,N,5,-125,
|
|
20240722,2515,2825,2930,2485,9286899,25306843055,00,0.00,N,5,-340,
|
|
20240715,2855,2655,3290,2445,43457805,130164433275,00,0.00,N,2,190,
|
|
20240708,2665,2030,2840,2030,28569228,75246275980,00,0.00,N,2,620,
|
|
20240701,2045,2185,2230,2020,835271,1755212030,00,0.00,N,5,-160,
|
|
20240624,2205,2295,2335,2200,677122,1524158745,00,0.00,N,5,-95,
|
|
20240617,2300,2435,2440,2300,644632,1521197080,00,0.00,N,5,-115,
|
|
20240610,2415,2540,2545,2415,785268,1945350175,00,0.00,N,5,-125,
|
|
20240603,2540,2500,2575,2500,467665,1183723155,00,0.00,N,2,20,
|
|
20240527,2520,2650,2690,2515,1051790,2738093545,00,0.00,N,5,-135,
|
|
20240520,2655,2895,3365,2655,18373416,57635721220,00,0.00,N,5,-115,
|
|
20240513,2770,2750,2940,2690,1180039,3353191890,00,0.00,N,2,10,
|
|
20240507,2760,2810,2840,2740,588064,1640164405,00,0.00,N,5,-15,
|
|
20240429,2775,2665,2795,2660,482688,1316606845,00,0.00,N,2,130,
|
|
20240422,2645,2650,2800,2640,914062,2472805435,00,0.00,N,5,-5,
|
|
20240415,2650,2675,2740,2500,1332243,3492036935,00,0.00,N,5,-95,
|
|
20240408,2745,2840,2875,2675,773113,2125246120,00,0.00,N,5,-105,
|
|
20240401,2850,3030,3110,2825,1476647,4430358840,00,0.00,N,5,-180,
|
|
20240325,3030,3060,3235,3020,2221920,6906831060,00,0.00,N,5,-30,
|
|
20240318,3060,3055,3160,3050,1110797,3425439865,00,0.00,N,5,-15,
|
|
20240311,3075,3055,3350,3030,1707476,5384941960,00,0.00,N,5,-25,
|
|
20240304,3100,3355,3395,3045,1945334,6232673785,00,0.00,N,5,-260,
|
|
20240226,3360,3625,4020,3355,11838819,44558550020,00,0.00,N,5,-175,
|
|
20240219,3535,3440,3950,3350,10187523,37924965735,00,0.00,N,2,60,
|
|
20240213,3475,3445,3620,3420,1508192,5283445660,00,0.00,N,2,90,
|
|
20240205,3385,3615,3900,3300,3402126,12176742425,00,0.00,N,5,-210,
|
|
20240129,3595,4390,4455,3265,14800835,57219494940,00,0.00,N,5,-925,
|
|
20240122,4520,4435,4615,3755,25641998,112140079830,00,0.00,N,2,225,
|
|
20240115,4295,4300,4480,3885,10936906,46004056500,00,0.00,N,5,-195,
|
|
20240108,4490,3410,4995,3355,89104936,389329394460,00,0.00,N,2,1095,
|
|
20240102,3395,3265,3450,3210,2054415,6847317660,00,0.00,N,2,145,
|
|
20231226,3250,3065,3250,2945,1214454,3740891955,00,0.00,N,2,195,
|
|
20231218,3055,3210,3385,3055,2306554,7467976875,00,0.00,N,5,-125,
|
|
20231211,3180,3870,3945,3125,11051167,39844147500,00,0.00,N,5,-230,
|
|
20231204,3410,3055,3815,2980,16744891,58747709815,00,0.00,N,2,360,
|
|
20231127,3050,3170,3210,3000,1461264,4501776485,00,0.00,N,5,-120,
|
|
20231120,3170,3080,3450,3010,5280232,17355807075,00,0.00,N,2,110,
|
|
20231113,3060,2940,3285,2750,6786209,20571809985,00,0.00,N,2,205,
|
|
20231106,2855,2705,3630,2665,46729683,156564834755,00,0.00,N,2,190,
|
|
20231030,2665,2440,2685,2410,798334,2015077910,00,0.00,N,2,210,
|
|
20231023,2455,2515,2655,2400,979979,2474520540,00,0.00,N,5,-95,
|
|
20231016,2550,2905,2905,2515,986110,2681442115,00,0.00,N,5,-335,
|
|
20231010,2885,2900,3075,2750,1053355,3063041325,00,0.00,N,5,-5,
|
|
20231004,2890,2985,3050,2750,1012866,2940736385,00,0.00,N,5,-130,
|
|
20230925,3020,3090,3250,2990,1067550,3287956475,00,0.00,N,5,-100,
|
|
20230918,3120,3435,3575,3085,3230350,10643818090,00,0.00,N,5,-380,
|
|
20230911,3500,3285,3880,3115,28619267,102411153141,00,0.00,N,2,200,
|
|
20230904,3300,3435,3455,3200,1069911,3535438175,00,0.00,N,5,-55,
|
|
20230828,3355,3240,3495,3165,1748574,5884235055,00,0.00,N,2,175,
|
|
20230821,3180,3120,3300,3085,1176216,3731864400,00,0.00,N,2,35,
|
|
20230814,3145,3490,3535,3095,1325472,4341939290,00,0.00,N,5,-415,
|
|
20230807,3560,3400,4280,3360,18646268,73366184675,00,0.00,N,2,105,
|
|
20230731,3455,3510,3740,3355,1417237,5032843290,00,0.00,N,5,-50,
|
|
20230724,3505,3625,3625,3095,2829032,9525118610,00,0.00,N,5,-155,
|
|
20230717,3660,4070,4070,3650,1875799,7109369050,00,0.00,N,5,-380,
|
|
20230710,4040,4000,4325,3945,1956955,7994904875,00,0.00,N,5,-20,
|
|
20230703,4060,4550,4670,4045,1823625,7926999925,00,0.00,N,5,-515,
|
|
20230626,4575,4475,5240,4410,7877277,38451352050,00,0.00,N,2,85,
|
|
20230619,4490,4980,5000,4465,1992194,9447319010,00,0.00,N,5,-495,
|
|
20230612,4985,5040,5180,4955,2004725,10131510395,00,0.00,N,5,-45,
|
|
20230605,5030,5260,5430,4995,3836963,19949821175,00,0.00,N,5,-180,
|
|
20230530,5210,4975,5330,4975,2422294,12607566450,00,0.00,N,2,265,
|
|
20230522,4945,5230,5240,4930,1607215,8148752975,00,0.00,N,5,-285,
|
|
20230515,5230,4985,5290,4870,2055677,10466000860,00,0.00,N,2,220,
|
|
20230508,5010,5300,5330,4990,1905052,9749951645,00,0.00,N,5,-190,
|
|
20230502,5200,5110,5390,5070,2914287,15264567870,00,0.00,N,2,240,
|
|
20230424,4960,4860,5430,4760,5230889,26626600720,00,0.00,N,2,30,
|
|
20230417,4930,5340,5590,4890,3658099,19109599865,00,0.00,N,5,-400,
|
|
20230410,5330,5380,5490,5040,4042269,21152038110,00,0.00,N,5,-80,
|
|
20230403,5410,5960,6010,5200,7484554,40905490070,00,0.00,N,5,-710,
|
|
20230327,6120,6340,6900,6080,12647805,82920078200,00,0.00,N,5,-130,
|
|
20230320,6250,6310,6410,6070,4374833,27206988400,00,0.00,N,5,-20,
|
|
20230313,6270,6190,6350,5750,4609583,28055813170,00,0.00,N,2,30,
|
|
20230306,6240,6940,7070,6170,8102022,54556890810,00,0.00,N,5,-580,
|
|
20230227,6820,6690,7060,6470,13538737,91995741230,00,0.00,N,2,220,
|
|
20230220,6600,6410,6760,6120,19084627,122897160600,00,0.00,N,2,190,
|
|
20230213,6410,8720,9500,6400,41802774,322134246885,00,0.00,N,5,-2360,
|
|
20230206,8770,8890,10050,8570,57727153,542792618250,00,0.00,N,5,-180,
|
|
20230130,8950,6120,9000,5730,54451261,429660716560,00,0.00,N,2,2840,
|
|
20230125,6110,6190,6370,5890,2562076,15707537520,00,0.00,N,3,0,
|
|
20230116,6110,5600,6830,5500,24320033,154694125900,00,0.00,N,2,510,
|
|
20230109,5600,5050,5650,5000,3995136,21402534290,00,0.00,N,2,635,
|
|
20230102,4965,5620,5670,4855,5310273,28131718365,00,0.00,N,5,-525,
|
|
20221226,5490,5150,5580,5010,1315172,7106934620,00,0.00,N,2,340,
|
|
20221219,5150,5670,5760,5130,1049890,5704665120,00,0.00,N,5,-530,
|
|
20221212,5680,5680,5870,5360,1707384,9732647020,00,0.00,N,5,-20,
|
|
20221205,5700,7300,7300,5670,6962902,43729547270,00,0.00,N,5,-1570,
|
|
20221128,7270,6500,7710,6470,13925851,98500902390,00,0.00,N,2,730,
|
|
20221121,6540,5300,6820,4970,15052254,94693736275,00,0.00,N,2,1300,
|
|
20221114,5240,5200,5620,5130,2299984,12418350800,00,0.00,N,2,130,
|
|
20221107,5110,5020,5270,4890,2333538,11850661855,00,0.00,N,2,180,
|
|
20221031,4930,4670,5460,4440,5144185,26704165015,00,0.00,N,2,400,
|
|
20221024,4530,4705,4830,4450,480240,2226627595,00,0.00,N,5,-85,
|
|
20221017,4615,4480,5420,4445,2129255,10735281330,00,0.00,N,5,-15,
|
|
20221011,4630,4950,5000,4285,693396,3174263040,00,0.00,N,5,-460,
|
|
20221004,5090,5200,5500,5000,556416,2880165030,00,0.00,N,2,80,
|
|
20220926,5010,5650,5690,4905,1226812,6390858030,00,0.00,N,5,-780,
|
|
20220919,5790,6610,6610,5780,762764,4651451770,00,0.00,N,5,-770,
|
|
20220913,6560,6860,6980,6500,564926,3787540920,00,0.00,N,5,-160,
|
|
20220905,6720,6650,7070,6500,976043,6638053580,00,0.00,N,5,-20,
|
|
20220829,6740,6440,7050,6440,959387,6458982530,00,0.00,N,5,-90,
|
|
20220822,6830,7000,7090,6690,734079,5073139730,00,0.00,N,5,-270,
|
|
20220816,7100,7530,7600,7050,1017093,7394034310,00,0.00,N,5,-390,
|
|
20220808,7490,8300,8410,7460,1956722,15400684480,00,0.00,N,5,-830,
|
|
20220801,8320,7690,8600,7610,2803177,23184443100,00,0.00,N,2,640,
|
|
20220725,7680,7850,8060,7530,1262072,9790879790,00,0.00,N,5,-220,
|
|
20220718,7900,7250,8830,7200,6003760,49066394180,00,0.00,N,2,860,
|
|
20220711,7040,7350,7700,7020,1948735,14250913280,00,0.00,N,5,-170,
|
|
20220704,7210,6460,7980,6250,3590461,26584048770,00,0.00,N,2,750,
|
|
20220627,6460,6950,7140,6350,835521,5720376020,00,0.00,N,5,-340,
|
|
20220620,6800,7510,7520,6200,1743591,11838349100,00,0.00,N,5,-640,
|
|
20220613,7440,8790,8860,7140,1703981,13545531770,00,0.00,N,5,-1600,
|
|
20220607,9040,9860,9880,8990,1070095,10095565950,00,0.00,N,5,-870,
|
|
20220530,9910,9800,10500,9610,2674437,26858616550,00,0.00,N,2,310,
|
|
20220523,9600,9300,10500,9140,8020621,79703509270,00,0.00,N,2,110,
|
|
20220516,9490,9250,10150,8570,7683038,72425821790,00,0.00,N,2,510,
|
|
20220509,8980,9950,10050,8760,2242096,20739088810,00,0.00,N,5,-930,
|
|
20220502,9910,9750,11100,9250,5125841,52275493020,00,0.00,N,5,-140,
|
|
20220425,10050,10400,11200,10000,2780926,29143864050,00,0.00,N,5,-750,
|
|
20220418,10800,12550,12750,10650,2765783,31874802550,00,0.00,N,5,-1750,
|
|
20220411,12550,13000,13300,11600,2925685,36080522900,00,0.00,N,5,-600,
|
|
20220404,13150,13700,15150,12600,11663841,163250663450,00,0.00,N,5,-250,
|
|
20220328,13400,13100,14150,12800,9945883,134881957150,00,0.00,N,2,300,
|
|
20220321,13100,11600,14450,11300,31516875,414948236700,00,0.00,N,2,1750,
|
|
20220314,11350,9350,11950,8710,15902440,177987587410,00,0.00,N,2,2020,
|
|
20220307,9330,9200,9500,8710,1196486,10887241120,00,0.00,N,5,-20,
|
|
20220228,9350,8930,9920,8770,1926772,18175032920,00,0.00,N,2,350,
|
|
20220221,9000,8930,9700,8750,2339639,20963218668,00,0.00,N,5,-70,
|
|
20220214,9070,9250,9550,8550,1481964,13351527870,00,0.00,N,5,-440,
|
|
20220207,9510,10200,10750,9500,2051084,20700359800,00,0.00,N,5,-640,
|
|
20220203,10150,9770,10150,9500,627425,6201072250,00,0.00,N,2,440,
|
|
20220124,9710,11200,11200,9250,1786582,17975823900,00,0.00,N,5,-1640,
|
|
20220117,11350,11300,11800,10450,2399228,26532858250,00,0.00,N,5,-50,
|
|
20220110,11400,12950,13000,11050,1879885,22219827850,00,0.00,N,5,-1500,
|
|
20220103,12900,15950,16200,12700,3642743,53587039200,00,0.00,N,5,-2450,
|
|
20211227,15350,14700,15500,14000,2581610,38153174750,00,0.00,N,2,600,
|
|
20211220,14750,14350,15300,13500,4578625,66691356000,00,0.00,N,2,500,
|
|
20211213,14250,16400,16850,14050,4983143,76984666350,00,0.00,N,5,-1550,
|
|
20211206,15800,16750,17200,15200,7014445,111940330850,00,0.00,N,5,-1500,
|
|
20211129,17300,16000,18950,15600,18350924,323711216000,00,0.00,N,2,600,
|
|
20211122,16700,18550,18600,15200,20797580,353488969200,00,0.00,N,5,-2200,
|
|
20211115,18900,12550,21450,12050,57305392,990382979750,00,0.00,N,2,6150,
|
|
20211108,12750,10500,14650,10150,25070036,315306898850,00,0.00,N,2,2700,
|
|
20211101,10050,13150,13650,9990,13994383,170494295920,00,0.00,N,5,-2800,
|
|
20211025,12850,11950,14100,11500,37141120,469642939250,00,0.00,N,2,950,
|
|
20211018,11900,9200,12850,9200,57782138,622340350490,00,0.00,N,2,2760,
|
|
20211012,9140,7770,9850,7400,37583186,335780760280,00,0.00,N,2,1370,
|
|
20211005,7770,8800,9140,7440,29021378,239450337660,00,0.00,N,5,-80,
|
|
20210927,7850,6620,7850,5920,5866484,40584322210,00,0.00,N,2,1170,
|
|
20210923,6680,7430,7490,6540,2226061,15485668410,00,0.00,N,5,-920,
|
|
20210913,7600,6380,9260,6030,21805831,178609269870,00,0.00,N,2,1240,
|
|
20210906,6360,6720,7030,6330,1352366,9062634470,00,0.00,N,5,-470,
|
|
20210830,6830,7690,7710,6760,2819514,20275930700,00,0.00,N,5,-810,
|
|
20210823,7640,9090,9850,7490,4494632,36658192260,00,0.00,N,5,-1060,
|
|
20210817,8700,8880,11500,8510,9816413,101589788620,00,0.00,N,5,-180,
|
|
20210809,8880,10200,10200,8570,2504180,23624580940,00,0.00,N,5,-1370,
|
|
20210802,10250,10300,11200,9630,5574685,57458567130,00,0.00,N,2,150,
|
|
20210726,10100,8920,12500,8920,19014862,206667901540,00,0.00,N,2,1180,
|
|
20210719,8920,8090,9700,7820,14077069,127342268630,00,0.00,N,2,850,
|
|
20210712,8070,7080,8640,7050,10457717,83918246590,00,0.00,N,2,930,
|