200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,4370,4550,4550,3750,169407,701097056,00,0.00,N,5,-55,
|
|
20250414,4425,4610,4720,4360,79577,364038191,00,0.00,N,5,-170,
|
|
20250407,4595,4625,4645,4185,103237,458369550,00,0.00,N,5,-90,
|
|
20250331,4685,4745,4845,4530,104209,489537405,00,0.00,N,5,-115,
|
|
20250324,4800,4820,4985,4700,132845,642181917,00,0.00,N,2,35,
|
|
20250317,4765,4590,4765,4580,147385,690486685,00,0.00,N,2,165,
|
|
20250310,4600,4310,4620,4310,97606,435613030,00,0.00,N,2,305,
|
|
20250304,4295,4280,4490,4150,86852,368485677,00,0.00,N,5,-105,
|
|
20250224,4400,4410,4535,4310,109896,489671575,00,0.00,N,5,-75,
|
|
20250217,4475,4440,4520,4245,124546,543518190,00,0.00,N,2,50,
|
|
20250210,4425,4370,4540,4315,145768,642430320,00,0.00,N,2,55,
|
|
20250203,4370,3950,4430,3885,297835,1237414270,00,0.00,N,2,380,
|
|
20250131,3990,4025,4025,3960,4694,18740875,00,0.00,N,5,-35,
|
|
20250120,4025,4100,4105,3915,50471,201568790,00,0.00,N,2,25,
|
|
20250113,4000,4090,4090,3770,75177,296303870,00,0.00,N,5,-90,
|
|
20250106,4090,3910,4170,3845,91844,369251680,00,0.00,N,2,210,
|
|
20241230,3880,3655,3885,3555,33613,127068765,00,0.00,N,2,225,
|
|
20241223,3655,3675,3825,3630,72381,270744680,00,0.00,N,5,-20,
|
|
20241216,3675,3820,4100,3675,180149,700179730,00,0.00,N,5,-145,
|
|
20241209,3820,3645,3850,3550,92107,342963030,00,0.00,N,2,120,
|
|
20241202,3700,3560,3780,3545,149443,544142160,00,0.00,N,2,60,
|
|
20241125,3640,3600,3750,3560,38292,139845640,00,0.00,N,2,40,
|
|
20241118,3600,3665,3765,3525,143054,520364615,00,0.00,N,5,-135,
|
|
20241111,3735,3745,3840,3620,108469,401334585,00,0.00,N,5,-5,
|
|
20241104,3740,3770,3840,3700,66474,250280015,00,0.00,N,5,-30,
|
|
20241028,3770,3630,3850,3630,40683,151858625,00,0.00,N,2,140,
|
|
20241021,3630,3815,3875,3630,100848,383651510,00,0.00,N,5,-185,
|
|
20241014,3815,3810,3845,3775,88268,336240980,00,0.00,N,2,5,
|
|
20241007,3810,3800,3825,3720,97386,369074575,00,0.00,N,2,50,
|
|
20240930,3760,3755,3800,3695,55415,208318235,00,0.00,N,2,5,
|
|
20240923,3755,3710,3770,3660,92453,345422040,00,0.00,N,2,15,
|
|
20240919,3740,3680,3740,3650,61330,226582770,00,0.00,N,2,60,
|
|
20240909,3680,3535,3700,3330,58949,213640670,00,0.00,N,2,70,
|
|
20240902,3610,3635,3720,3360,123348,447158770,00,0.00,N,5,-25,
|
|
20240826,3635,3635,3685,3475,90607,324985635,00,0.00,N,3,0,
|
|
20240819,3635,3560,3690,3530,124742,450715550,00,0.00,N,2,90,
|
|
20240812,3545,3295,3675,3295,136219,476946745,00,0.00,N,2,215,
|
|
20240805,3330,3375,3400,3040,107669,345714550,00,0.00,N,5,-80,
|
|
20240729,3410,3365,3545,3285,97957,332343185,00,0.00,N,2,35,
|
|
20240722,3375,3130,3400,3065,146720,482869060,00,0.00,N,2,245,
|
|
20240715,3130,3115,3150,3060,27024,83872525,00,0.00,N,2,15,
|
|
20240708,3115,3050,3180,3010,28016,86322950,00,0.00,N,2,65,
|
|
20240701,3050,3085,3190,3030,43184,132949580,00,0.00,N,5,-30,
|
|
20240624,3080,3080,3145,3080,28192,87460890,00,0.00,N,5,-30,
|
|
20240617,3110,3080,3135,3065,52302,162099045,00,0.00,N,2,5,
|
|
20240610,3105,3130,3175,3070,69541,217370190,00,0.00,N,5,-30,
|
|
20240603,3135,3100,3290,3055,98086,308444960,00,0.00,N,2,35,
|
|
20240527,3100,3350,3350,3075,201561,639480420,00,0.00,N,5,-200,
|
|
20240520,3300,3475,3495,3280,49383,166019690,00,0.00,N,5,-175,
|
|
20240513,3475,3465,3605,3305,26526,91327655,00,0.00,N,2,10,
|
|
20240507,3465,3440,3740,3440,37033,130523595,00,0.00,N,5,-20,
|
|
20240429,3485,3485,3515,3420,39551,136548730,00,0.00,N,5,-45,
|
|
20240422,3530,3440,3630,3355,47979,165745745,00,0.00,N,2,95,
|
|
20240415,3435,3395,3490,3320,50308,170033610,00,0.00,N,2,35,
|
|
20240408,3400,3700,3700,3400,37802,132211330,00,0.00,N,5,-300,
|
|
20240401,3700,3755,3800,3405,116596,423916430,00,0.00,N,5,-15,
|
|
20240325,3715,3745,3760,3530,71480,264392725,00,0.00,N,5,-15,
|
|
20240318,3730,3705,3750,3635,83951,311343585,00,0.00,N,5,-25,
|
|
20240311,3755,3780,3810,3695,112660,421349005,00,0.00,N,2,15,
|
|
20240304,3740,3680,3795,3660,75871,282748650,00,0.00,N,2,25,
|
|
20240226,3715,3715,3770,3625,64694,239732230,00,0.00,N,2,15,
|
|
20240219,3700,3795,3795,3650,167559,623261360,00,0.00,N,5,-50,
|
|
20240213,3750,3530,3780,3525,220789,803765990,00,0.00,N,2,225,
|
|
20240205,3525,3540,3575,3455,108462,381149715,00,0.00,N,5,-20,
|
|
20240129,3545,3515,3595,3405,98852,346328040,00,0.00,N,2,25,
|
|
20240122,3520,3485,3630,3435,142713,500437270,00,0.00,N,2,40,
|
|
20240115,3480,3430,3565,3300,124787,430713485,00,0.00,N,2,10,
|
|
20240108,3470,3430,3500,3405,108813,375549205,00,0.00,N,2,40,
|
|
20240102,3430,3400,3440,3335,69952,236653130,00,0.00,N,2,30,
|
|
20231226,3400,3410,3420,3290,48747,162268875,00,0.00,N,2,5,
|
|
20231218,3395,3375,3415,3315,67548,228361025,00,0.00,N,2,45,
|
|
20231211,3350,3270,3400,3265,113515,378326820,00,0.00,N,2,85,
|
|
20231204,3265,3285,3285,3215,174023,564727080,00,0.00,N,3,0,
|
|
20231127,3265,3370,3370,3245,109564,360291780,00,0.00,N,5,-105,
|
|
20231120,3370,3350,3410,3335,211459,711049195,00,0.00,N,2,20,
|
|
20231113,3350,3455,3455,3280,115856,389858915,00,0.00,N,5,-105,
|
|
20231106,3455,3405,3485,3310,95386,326390805,00,0.00,N,2,60,
|
|
20231030,3395,3250,3460,3240,60655,199936315,00,0.00,N,2,150,
|
|
20231023,3245,3345,3365,3135,144283,467344110,00,0.00,N,5,-100,
|
|
20231016,3345,3410,3475,3255,116017,393640805,00,0.00,N,5,-115,
|
|
20231010,3460,3410,3735,3410,281707,992609425,00,0.00,N,5,-5,
|
|
20231004,3465,3415,3465,3360,60127,205319095,00,0.00,N,2,5,
|
|
20230925,3460,3520,3535,3430,52772,183372575,00,0.00,N,5,-60,
|
|
20230918,3520,3570,3635,3485,104136,370149025,00,0.00,N,5,-80,
|
|
20230911,3600,3570,3610,3510,49756,176707490,00,0.00,N,2,30,
|
|
20230904,3570,3570,3585,3460,115538,406840495,00,0.00,N,5,-20,
|
|
20230828,3590,3560,3640,3520,97524,350200980,00,0.00,N,3,0,
|
|
20230821,3590,3500,3615,3430,137244,478887645,00,0.00,N,2,90,
|
|
20230814,3500,3665,3665,3400,208275,736899390,00,0.00,N,5,-190,
|
|
20230807,3690,3800,3850,3615,163915,604546690,00,0.00,N,5,-110,
|
|
20230731,3800,3810,3850,3700,141572,535413690,00,0.00,N,2,30,
|
|
20230724,3770,3860,3860,3475,275107,1013514370,00,0.00,N,5,-90,
|
|
20230717,3860,4035,4035,3850,137785,539362315,00,0.00,N,5,-150,
|
|
20230710,4010,3890,4075,3865,150334,594356305,00,0.00,N,2,130,
|
|
20230703,3880,3945,4055,3850,199676,790506400,00,0.00,N,5,-35,
|
|
20230626,3915,3820,3950,3795,144368,559299535,00,0.00,N,2,95,
|
|
20230619,3820,4090,4200,3805,571805,2268977670,00,0.00,N,5,-270,
|
|
20230612,4090,4000,4205,3925,576322,2349610875,00,0.00,N,2,90,
|
|
20230605,4000,3965,4080,3920,119283,473980585,00,0.00,N,2,35,
|
|
20230530,3965,3895,3980,3875,160456,630756930,00,0.00,N,2,40,
|
|
20230522,3925,3870,3960,3830,255402,997402215,00,0.00,N,2,55,
|
|
20230515,3870,3800,3900,3735,236476,898997195,00,0.00,N,2,35,
|
|
20230508,3835,3900,3970,3810,224720,871040300,00,0.00,N,5,-85,
|
|
20230502,3920,4025,4070,3845,303966,1199709340,00,0.00,N,5,-110,
|
|
20230424,4030,4000,4090,3930,369993,1483751040,00,0.00,N,5,-35,
|
|
20230417,4065,4340,4370,3995,539996,2273285510,00,0.00,N,5,-285,
|
|
20230410,4350,4090,4370,4005,309509,1285583710,00,0.00,N,2,220,
|
|
20230403,4130,4110,4300,4040,419243,1739798385,00,0.00,N,2,20,
|
|
20230327,4110,4095,4285,4010,304067,1260167885,00,0.00,N,5,-5,
|
|
20230320,4115,4220,4350,4050,237565,988574215,00,0.00,N,5,-160,
|
|
20230313,4275,4285,4355,4070,356708,1501594780,00,0.00,N,5,-80,
|
|
20230306,4355,4625,4640,4325,273372,1222285765,00,0.00,N,5,-265,
|
|
20230227,4620,4435,4675,4315,266812,1202446265,00,0.00,N,2,175,
|
|
20230220,4445,4720,4750,4445,312474,1430922375,00,0.00,N,5,-275,
|
|
20230213,4720,4705,4845,4550,373278,1755265840,00,0.00,N,2,10,
|
|
20230206,4710,4840,5230,4700,1022499,5053363285,00,0.00,N,5,-140,
|
|
20230130,4850,4915,5050,4765,468306,2297398355,00,0.00,N,5,-65,
|
|
20230125,4915,4770,4985,4755,253374,1233157465,00,0.00,N,2,170,
|
|
20230116,4745,4690,4820,4425,378277,1764983580,00,0.00,N,2,60,
|
|
20230109,4685,4600,4850,4570,439129,2073575215,00,0.00,N,2,90,
|
|
20230102,4595,4540,4610,4215,348250,1548180685,00,0.00,N,2,55,
|
|
20221226,4540,4570,4900,4450,500774,2351227410,00,0.00,N,5,-30,
|
|
20221219,4570,4650,4770,4430,486740,2234479175,00,0.00,N,5,-130,
|
|
20221212,4700,4335,4795,4310,455673,2085732820,00,0.00,N,2,370,
|
|
20221205,4330,4740,4795,4290,650841,2945536950,00,0.00,N,5,-410,
|
|
20221128,4740,4640,5520,4500,5219575,26682912925,00,0.00,N,2,100,
|
|
20221121,4640,4610,4700,4420,339510,1551445645,00,0.00,N,2,30,
|
|
20221114,4610,4395,4695,4325,614664,2775726255,00,0.00,N,2,230,
|
|
20221107,4380,4575,4745,4255,576962,2557137960,00,0.00,N,5,-200,
|
|
20221031,4580,4295,4715,4205,456865,2053826300,00,0.00,N,2,380,
|
|
20221024,4200,4145,4320,4015,278470,1158739425,00,0.00,N,2,60,
|
|
20221017,4140,3900,4230,3865,369647,1504797195,00,0.00,N,2,240,
|
|
20221011,3900,3940,4015,3810,272882,1064309045,00,0.00,N,5,-125,
|
|
20221004,4025,3810,4250,3810,540874,2178302830,00,0.00,N,2,215,
|
|
20220926,3810,4495,4495,3570,658636,2649881950,00,0.00,N,5,-730,
|
|
20220919,4540,4420,4655,4345,330991,1487483120,00,0.00,N,2,100,
|
|
20220913,4440,4940,5190,4380,587166,2752616310,00,0.00,N,5,-305,
|
|
20220905,4745,4570,4745,4510,600942,2785094530,00,0.00,N,2,130,
|
|
20220829,4615,4610,5050,4505,1637280,7784936400,00,0.00,N,5,-100,
|
|
20220822,4715,4460,4810,4355,717878,3305090070,00,0.00,N,2,140,
|
|
20220816,4575,4430,4725,4250,695882,3110913650,00,0.00,N,2,150,
|
|
20220808,4425,4310,4495,4250,550756,2408378130,00,0.00,N,2,110,
|
|
20220801,4315,4190,4445,4120,374564,1614329190,00,0.00,N,2,125,
|
|
20220725,4190,3815,4220,3815,247326,1014126230,00,0.00,N,2,375,
|
|
20220718,3815,3825,3970,3805,136590,531300090,00,0.00,N,5,-10,
|
|
20220711,3825,3865,3920,3685,137058,523404490,00,0.00,N,5,-40,
|
|
20220704,3865,3675,3910,3575,292886,1105982940,00,0.00,N,2,175,
|
|
20220627,3690,3750,3850,3570,304816,1129967000,00,0.00,N,5,-60,
|
|
20220620,3750,3995,3995,3415,345758,1272786870,00,0.00,N,5,-245,
|
|
20220613,3995,4240,4265,3860,340046,1377772970,00,0.00,N,5,-375,
|
|
20220607,4370,4480,4565,4325,330134,1471580660,00,0.00,N,5,-110,
|
|
20220530,4480,4250,4545,4235,336664,1480315630,00,0.00,N,2,270,
|
|
20220523,4210,4250,4520,4150,631834,2740003400,00,0.00,N,5,-40,
|
|
20220516,4250,4260,4495,4145,617218,2661319550,00,0.00,N,2,50,
|
|
20220509,4200,4260,4275,3850,271112,1111613800,00,0.00,N,5,-60,
|
|
20220502,4260,4050,4400,4030,331388,1410911450,00,0.00,N,2,210,
|
|
20220425,4050,4030,4115,3935,299466,1204110910,00,0.00,N,5,-75,
|
|
20220418,4125,4230,4300,4075,193880,810981620,00,0.00,N,5,-55,
|
|
20220411,4180,4235,4325,4125,147450,623039240,00,0.00,N,5,-60,
|
|
20220404,4240,4260,4440,4145,841132,3636311140,00,0.00,N,2,105,
|
|
20220328,4135,3920,4135,3890,382214,1534069400,00,0.00,N,2,235,
|
|
20220321,3900,3925,3925,3810,256744,989967070,00,0.00,N,2,10,
|
|
20220314,3890,3850,3900,3735,123116,469646840,00,0.00,N,2,45,
|
|
20220307,3845,3830,3925,3685,174722,659220740,00,0.00,N,2,5,
|
|
20220228,3840,3915,4020,3835,156302,611575950,00,0.00,N,5,-85,
|
|
20220221,3925,3970,4005,3800,108200,421666510,00,0.00,N,5,-45,
|
|
20220214,3970,3950,4025,3850,108168,424580380,00,0.00,N,5,-55,
|
|
20220207,4025,4045,4150,3960,235258,948422640,00,0.00,N,5,-20,
|
|
20220203,4045,3900,4045,3875,73458,291174630,00,0.00,N,2,170,
|
|
20220124,3875,4025,4025,3705,214222,821734270,00,0.00,N,5,-200,
|
|
20220117,4075,4135,4135,3900,319882,1277358980,00,0.00,N,5,-65,
|
|
20220110,4140,4175,4210,4065,228674,948706530,00,0.00,N,5,-35,
|
|
20220103,4175,3910,4210,3910,500478,2047124040,00,0.00,N,2,270,
|
|
20211227,3905,3870,3945,3855,117338,457091820,00,0.00,N,2,35,
|
|
20211220,3870,3965,3970,3675,189104,722431100,00,0.00,N,5,-110,
|
|
20211213,3980,3960,4095,3935,173496,695249170,00,0.00,N,2,25,
|
|
20211206,3955,3860,4045,3750,187426,736858550,00,0.00,N,2,95,
|
|
20211129,3860,3830,3890,3645,209284,792592940,00,0.00,N,2,25,
|
|
20211122,3835,3920,3940,3835,161074,627036800,00,0.00,N,2,5,
|
|
20211115,3830,3795,3925,3750,200212,769890890,00,0.00,N,2,100,
|
|
20211108,3730,3770,3830,3655,118174,443314600,00,0.00,N,5,-40,
|
|
20211101,3770,3860,3895,3725,140394,534861350,00,0.00,N,5,-90,
|
|
20211025,3860,3860,3985,3750,158234,610133310,00,0.00,N,3,0,
|
|
20211018,3860,3885,3965,3790,151192,581443270,00,0.00,N,2,120,
|
|
20211012,3740,3655,3800,3550,92984,344674190,00,0.00,N,2,90,
|
|
20211005,3650,3750,3750,3525,242792,883258490,00,0.00,N,5,-135,
|
|
20210927,3785,3970,4105,3750,249088,961501140,00,0.00,N,5,-145,
|
|
20210923,3930,4050,4050,3925,69926,277831530,00,0.00,N,5,-120,
|
|
20210913,4050,4050,4140,3950,185546,751000270,00,0.00,N,2,15,
|
|
20210906,4035,4175,4230,3980,227126,930621610,00,0.00,N,5,-140,
|
|
20210830,4175,3990,4225,3960,240960,988295900,00,0.00,N,2,185,
|
|
20210823,3990,3810,4175,3715,334842,1330929550,00,0.00,N,2,180,
|
|
20210817,3810,4270,4275,3795,571520,2299649490,00,0.00,N,5,-465,
|
|
20210809,4275,4430,4700,4235,1163634,5250944610,00,0.00,N,5,-155,
|
|
20210802,4430,4350,4515,4315,388312,1713238550,00,0.00,N,2,60,
|
|
20210726,4370,4395,4545,4345,548370,2436027070,00,0.00,N,5,-15,
|
|
20210719,4385,4410,4600,4245,1087380,4796144620,00,0.00,N,5,-25,
|
|
20210712,4410,4500,4640,4250,637378,2870270530,00,0.00,N,5,-110,
|