198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,3295,3425,3425,3005,305528,972282641,00,0.00,N,5,-130,
|
|
20250331,3425,3550,3580,3265,162571,560116304,00,0.00,N,5,-125,
|
|
20250324,3550,3445,3875,3400,588930,2158173281,00,0.00,N,2,180,
|
|
20250317,3370,4080,4240,3025,992782,3530311537,00,0.00,N,5,-700,
|
|
20250310,4070,4050,4160,3825,575120,2309106900,00,0.00,N,5,-30,
|
|
20250304,4100,4225,4275,4015,251555,1040124817,00,0.00,N,5,-130,
|
|
20250224,4230,4270,4645,4205,576832,2505949755,00,0.00,N,5,-50,
|
|
20250217,4280,4385,4595,4210,684717,3037795330,00,0.00,N,5,-140,
|
|
20250210,4420,4450,4560,4310,700279,3086790950,00,0.00,N,5,-65,
|
|
20250203,4485,4600,4660,4250,733292,3327489715,00,0.00,N,5,-80,
|
|
20250131,4565,4650,4720,4420,202377,928322750,00,0.00,N,5,-35,
|
|
20250120,4600,5060,5060,4590,1014376,4921547255,00,0.00,N,5,-460,
|
|
20250113,5060,5060,5350,4560,1919662,9381594090,00,0.00,N,2,10,
|
|
20250106,5050,5140,5830,5010,3223130,17361757650,00,0.00,N,3,0,
|
|
20241230,5050,4300,5170,4200,2193080,10516889080,00,0.00,N,2,755,
|
|
20241223,4295,4220,4450,4105,763309,3270750850,00,0.00,N,2,50,
|
|
20241216,4245,4135,4450,4100,893810,3804872305,00,0.00,N,2,70,
|
|
20241209,4175,3800,4370,3775,864197,3547972590,00,0.00,N,2,190,
|
|
20241202,3985,4050,4300,3855,862859,3521190975,00,0.00,N,5,-65,
|
|
20241125,4050,3955,4290,3795,1138484,4596067745,00,0.00,N,2,100,
|
|
20241118,3950,4005,4865,3900,4491129,19699214860,00,0.00,N,5,-105,
|
|
20241111,4055,4220,4585,3795,4432734,18554569330,00,0.00,N,5,-115,
|
|
20241104,4170,4205,4335,3710,2242454,9074930820,00,0.00,N,5,-120,
|
|
20241028,4290,4035,5930,3895,19620058,99979042045,00,0.00,N,2,1185,
|
|
20241021,3105,3210,3210,3010,114793,355965655,00,0.00,N,5,-40,
|
|
20241014,3145,3025,3245,3010,159976,501352410,00,0.00,N,2,90,
|
|
20241007,3055,2980,3120,2960,125873,380965920,00,0.00,N,2,70,
|
|
20240930,2985,3110,3200,2955,205675,628462395,00,0.00,N,5,-125,
|
|
20240923,3110,3465,3510,3100,538632,1720899070,00,0.00,N,5,-355,
|
|
20240919,3465,3740,3800,3385,265549,942494885,00,0.00,N,5,-310,
|
|
20240909,3775,3175,3775,3150,411052,1450627245,00,0.00,N,2,530,
|
|
20240902,3245,3460,3495,3160,281397,928773205,00,0.00,N,5,-220,
|
|
20240826,3465,3215,3545,3120,571274,1907578405,00,0.00,N,2,250,
|
|
20240819,3215,3140,3580,3110,1255138,4178975605,00,0.00,N,2,80,
|
|
20240812,3135,3345,4070,2985,2849163,9897916685,00,0.00,N,5,-160,
|
|
20240805,3295,3480,3480,2880,379385,1204627120,00,0.00,N,5,-160,
|
|
20240729,3455,3745,3745,3415,211319,741921115,00,0.00,N,5,-105,
|
|
20240722,3560,3630,3745,3480,95632,342697220,00,0.00,N,5,-70,
|
|
20240715,3630,3640,3720,3510,126737,452707560,00,0.00,N,5,-10,
|
|
20240708,3640,3565,3700,3515,98702,354831330,00,0.00,N,2,75,
|
|
20240701,3565,3680,4190,3500,749727,2840626545,00,0.00,N,5,-60,
|
|
20240624,3625,3650,3815,3425,212250,755035705,00,0.00,N,5,-5,
|
|
20240617,3630,3910,3930,3600,344748,1282814030,00,0.00,N,5,-280,
|
|
20240610,3910,4005,4025,3765,126541,494212065,00,0.00,N,5,-95,
|
|
20240603,4005,3960,4130,3865,188404,757893035,00,0.00,N,2,45,
|
|
20240527,3960,3870,4270,3700,888341,3567080765,00,0.00,N,2,90,
|
|
20240520,3870,4025,4030,3860,164967,646013080,00,0.00,N,5,-155,
|
|
20240513,4025,4130,4255,3970,222153,901659075,00,0.00,N,5,-105,
|
|
20240507,4130,4205,4335,4075,204781,861311335,00,0.00,N,5,-75,
|
|
20240429,4205,4065,4250,4040,223190,929480405,00,0.00,N,2,140,
|
|
20240422,4065,4120,5270,3955,3043394,13433541465,00,0.00,N,5,-75,
|
|
20240415,4140,3785,4165,3590,597152,2362213300,00,0.00,N,2,240,
|
|
20240408,3900,3885,4085,3800,184841,722241415,00,0.00,N,2,10,
|
|
20240401,3890,4040,4065,3795,226782,888313640,00,0.00,N,5,-150,
|
|
20240325,4040,4395,4690,3900,1049311,4527212020,00,0.00,N,5,-240,
|
|
20240318,4280,4115,4340,4090,339173,1424606975,00,0.00,N,2,115,
|
|
20240311,4165,4125,4200,3935,438353,1775785125,00,0.00,N,2,135,
|
|
20240304,4030,3825,4280,3805,834089,3378061000,00,0.00,N,2,205,
|
|
20240226,3825,3850,3865,3740,136697,518860000,00,0.00,N,5,-25,
|
|
20240219,3850,4075,4075,3705,401843,1567014835,00,0.00,N,5,-175,
|
|
20240213,4025,3800,4300,3700,1761682,7187299705,00,0.00,N,2,225,
|
|
20240205,3800,3900,4095,3720,216646,836930560,00,0.00,N,5,-90,
|
|
20240129,3890,3880,4000,3755,149643,575915020,00,0.00,N,2,10,
|
|
20240122,3880,3945,4095,3675,301921,1169775890,00,0.00,N,2,50,
|
|
20240115,3830,4085,4185,3640,264727,1031466330,00,0.00,N,5,-145,
|
|
20240108,3975,4380,4735,3970,1109165,4772633640,00,0.00,N,5,-205,
|
|
20240102,4180,3905,4350,3905,573615,2379327010,00,0.00,N,2,275,
|
|
20231226,3905,3675,4075,3615,463710,1804975015,00,0.00,N,2,195,
|
|
20231218,3710,3150,3960,3120,1543876,5666074310,00,0.00,N,2,545,
|
|
20231211,3165,3260,3280,3105,110737,351561795,00,0.00,N,5,-135,
|
|
20231204,3300,3085,3420,3015,234760,761493300,00,0.00,N,2,205,
|
|
20231127,3095,3205,3225,3025,89961,279562345,00,0.00,N,5,-110,
|
|
20231120,3205,3160,3365,3070,145093,468796725,00,0.00,N,2,45,
|
|
20231113,3160,3035,3850,2910,1280298,4456718835,00,0.00,N,2,100,
|
|
20231106,3060,3000,3100,2895,96668,291176880,00,0.00,N,2,175,
|
|
20231030,2885,3085,3085,2800,102932,297000645,00,0.00,N,5,-120,
|
|
20231023,3005,2955,3185,2855,92796,280236640,00,0.00,N,5,-25,
|
|
20231016,3030,3365,3550,3030,237017,778568820,00,0.00,N,5,-335,
|
|
20231010,3365,3920,4285,3355,1166074,4388708575,00,0.00,N,5,-205,
|
|
20231004,3570,3880,4245,3480,366991,1398024190,00,0.00,N,5,-320,
|
|
20230925,3890,3525,3900,3455,375262,1350506510,00,0.00,N,2,355,
|
|
20230918,3535,3995,4310,3480,477390,1843912975,00,0.00,N,5,-405,
|
|
20230911,3940,3420,4150,3405,804415,3063127760,00,0.00,N,2,520,
|
|
20230904,3420,3440,3475,3310,130751,443398955,00,0.00,N,2,20,
|
|
20230828,3400,3515,3680,3400,159295,559476515,00,0.00,N,5,-120,
|
|
20230821,3520,3505,3735,3370,155911,543886170,00,0.00,N,5,-110,
|
|
20230814,3630,4010,4010,3600,95828,361394325,00,0.00,N,5,-335,
|
|
20230807,3965,3915,4000,3745,107279,418005245,00,0.00,N,2,50,
|
|
20230731,3915,3800,4025,3690,186221,725378855,00,0.00,N,2,125,
|
|
20230724,3790,3995,4085,3360,385131,1436345050,00,0.00,N,5,-200,
|
|
20230717,3990,4240,4240,3960,298275,1201903805,00,0.00,N,5,-165,
|
|
20230710,4155,4330,4350,4015,173338,727749570,00,0.00,N,5,-75,
|
|
20230703,4230,4510,4575,4100,232221,1010606730,00,0.00,N,5,-280,
|
|
20230626,4510,4485,4660,4400,187374,843009995,00,0.00,N,2,25,
|
|
20230619,4485,4760,4760,4450,285540,1307239790,00,0.00,N,5,-225,
|
|
20230612,4710,4855,4950,4630,550182,2620452280,00,0.00,N,5,-155,
|
|
20230605,4865,5070,5090,4650,793253,3857068535,00,0.00,N,5,-155,
|
|
20230530,5020,4230,6150,4185,6964885,38704947070,00,0.00,N,2,770,
|
|
20230522,4250,4335,4410,4220,137457,590478230,00,0.00,N,5,-125,
|
|
20230515,4375,4400,4480,4120,248113,1058536160,00,0.00,N,5,-55,
|
|
20230508,4430,4575,4740,4380,220382,996176065,00,0.00,N,5,-90,
|
|
20230502,4520,4420,4695,4375,126457,564762935,00,0.00,N,2,100,
|
|
20230424,4420,5030,5030,4420,458022,2113893745,00,0.00,N,5,-505,
|
|
20230417,4925,5330,5330,4775,680677,3431811590,00,0.00,N,5,-405,
|
|
20230410,5330,5210,5600,4850,1418019,7426046705,00,0.00,N,5,-20,
|
|
20230403,5350,4630,5800,4350,3828733,20518573305,00,0.00,N,2,720,
|
|
20230327,4630,4385,4775,4260,227827,1046664980,00,0.00,N,2,245,
|
|
20230320,4385,4700,4885,4200,342140,1534726685,00,0.00,N,5,-295,
|
|
20230313,4680,4940,5230,4375,684671,3295297785,00,0.00,N,5,-280,
|
|
20230306,4960,5130,5500,4940,551735,2846863990,00,0.00,N,5,-180,
|
|
20230227,5140,5130,5230,5010,158978,807796670,00,0.00,N,2,20,
|
|
20230220,5120,5380,5550,5080,312237,1651076930,00,0.00,N,5,-260,
|
|
20230213,5380,5270,5450,5240,173007,922533510,00,0.00,N,2,60,
|
|
20230206,5320,5730,5730,5230,454552,2463034160,00,0.00,N,5,-390,
|
|
20230130,5710,5680,5900,5530,345348,1945752420,00,0.00,N,2,30,
|
|
20230125,5680,6100,6100,5660,303268,1755689520,00,0.00,N,5,-340,
|
|
20230116,6020,6650,6690,5890,379121,2351499700,00,0.00,N,5,-650,
|
|
20230109,6670,6110,6670,5740,1001712,6183729520,00,0.00,N,2,490,
|
|
20230102,6180,5570,6600,5510,1128026,6808185920,00,0.00,N,2,730,
|
|
20221226,5450,5210,5950,5060,559536,3104733770,00,0.00,N,2,240,
|
|
20221219,5210,5770,5860,5090,217358,1172048840,00,0.00,N,5,-560,
|
|
20221212,5770,5900,6050,5520,300822,1718997200,00,0.00,N,5,-60,
|
|
20221205,5830,6000,6070,5710,173867,1017072490,00,0.00,N,5,-170,
|
|
20221128,6000,6000,6100,5710,152678,897563620,00,0.00,N,2,90,
|
|
20221121,5910,6020,6020,5790,122357,719035820,00,0.00,N,5,-110,
|
|
20221114,6020,5670,6430,5670,427864,2599715550,00,0.00,N,2,250,
|
|
20221107,5770,5910,6100,5700,342812,2006032930,00,0.00,N,5,-130,
|
|
20221031,5900,6400,6430,5720,318877,1923750390,00,0.00,N,5,-490,
|
|
20221024,6390,6600,6600,6060,310633,1963230450,00,0.00,N,5,-10,
|
|
20221017,6400,6470,7050,6340,386017,2571904790,00,0.00,N,5,-140,
|
|
20221011,6540,7060,7060,5920,693143,4412425000,00,0.00,N,5,-910,
|
|
20221004,7450,7290,7540,7060,564653,4109763920,00,0.00,N,2,200,
|
|
20220926,7250,7570,7860,6630,971089,7025085980,00,0.00,N,5,-630,
|
|
20220919,7880,8260,8260,7400,1493325,11673650040,00,0.00,N,5,-450,
|
|
20220913,8330,8690,9280,8140,4914672,43130631750,00,0.00,N,5,-370,
|
|
20220905,8700,6620,9000,6500,9003897,71536134790,00,0.00,N,2,2080,
|
|
20220829,6620,6210,6850,6180,627259,4102658520,00,0.00,N,2,180,
|
|
20220822,6440,6510,6670,6110,767869,4901503770,00,0.00,N,5,-190,
|
|
20220816,6630,6970,7550,6610,2786385,19702563120,00,0.00,N,5,-430,
|
|
20220808,7060,6060,8300,5930,23646330,179957683220,00,0.00,N,2,1000,
|
|
20220801,6060,6070,6200,5850,371225,2214966280,00,0.00,N,2,30,
|
|
20220725,6030,6210,6390,6020,285153,1770507930,00,0.00,N,5,-220,
|
|
20220718,6250,6510,7220,6230,1747638,11801664460,00,0.00,N,5,-250,
|
|
20220711,6500,5570,7930,5460,6889894,48099721150,00,0.00,N,2,930,
|
|
20220704,5570,5180,5570,5000,210543,1097367910,00,0.00,N,2,390,
|
|
20220627,5180,5390,5700,5090,215964,1155584210,00,0.00,N,5,-90,
|
|
20220620,5270,6110,6170,5130,396663,2229636250,00,0.00,N,5,-860,
|
|
20220613,6130,5680,7090,5480,5750564,37186458490,00,0.00,N,2,430,
|
|
20220607,5700,5950,6000,5400,165206,926589450,00,0.00,N,5,-310,
|
|
20220530,6010,6130,6150,5950,193772,1169393650,00,0.00,N,5,-120,
|
|
20220523,6130,5780,6660,5430,1186324,7303114040,00,0.00,N,2,350,
|
|
20220516,5780,5830,6150,5720,148340,878317510,00,0.00,N,5,-40,
|
|
20220509,5820,6200,6200,5620,176276,1032154910,00,0.00,N,5,-380,
|
|
20220502,6200,6230,6350,6000,99785,617441510,00,0.00,N,5,-50,
|
|
20220425,6250,6150,6470,5880,231287,1427048030,00,0.00,N,2,80,
|
|
20220418,6170,6060,6430,6020,222757,1389933570,00,0.00,N,2,110,
|
|
20220411,6060,6450,6450,6000,205647,1262246290,00,0.00,N,5,-340,
|
|
20220404,6400,6450,6610,6240,251269,1619169940,00,0.00,N,3,0,
|
|
20220328,6400,6240,6450,6040,735648,4608063130,00,0.00,N,2,250,
|
|
20220321,6150,6680,6740,6000,653052,4086662620,00,0.00,N,5,-530,
|
|
20220314,6680,6720,6800,6630,192195,1287544120,00,0.00,N,5,-100,
|
|
20220307,6780,7010,7010,6700,93269,634683200,00,0.00,N,5,-230,
|
|
20220228,7010,7100,7180,6880,164818,1148900860,00,0.00,N,2,60,
|
|
20220221,6950,7260,7260,6810,227262,1580856670,00,0.00,N,5,-310,
|
|
20220214,7260,7350,7480,6800,337770,2409306350,00,0.00,N,5,-290,
|
|
20220207,7550,7920,8140,7500,742728,5847382080,00,0.00,N,5,-250,
|
|
20220203,7800,7500,9210,7190,4421359,38832713010,00,0.00,N,2,710,
|
|
20220124,7090,7500,7750,6400,363111,2541917420,00,0.00,N,5,-500,
|
|
20220117,7590,8150,8150,7550,168014,1298925510,00,0.00,N,5,-380,
|
|
20220110,7970,8110,8340,7820,290598,2336900320,00,0.00,N,5,-140,
|
|
20220103,8110,7980,8320,7910,202230,1639784970,00,0.00,N,5,-60,
|
|
20211227,8170,8090,8620,8000,152234,1245824230,00,0.00,N,2,120,
|
|
20211220,8050,8170,8410,7950,146837,1187379530,00,0.00,N,5,-110,
|
|
20211213,8160,8820,8820,8100,158041,1332952760,00,0.00,N,5,-690,
|
|
20211206,8850,8690,9220,8490,348532,3105220240,00,0.00,N,2,160,
|
|
20211129,8690,8450,9290,8080,412794,3568080560,00,0.00,N,5,-20,
|
|
20211122,8710,7610,9100,7540,739175,6289528940,00,0.00,N,2,1110,
|
|
20211115,7600,8240,8320,7500,380155,2964142470,00,0.00,N,5,-640,
|
|
20211108,8240,8550,8570,7700,359999,2900298920,00,0.00,N,5,-210,
|
|
20211101,8450,8870,9000,8380,320547,2769207540,00,0.00,N,5,-340,
|
|
20211025,8790,9110,9480,8690,430501,3897640750,00,0.00,N,5,-420,
|
|
20211018,9210,9290,9550,9110,287989,2678774400,00,0.00,N,5,-80,
|
|
20211012,9290,9360,9360,8890,311022,2819154230,00,0.00,N,5,-160,
|
|
20211005,9450,9480,9700,8960,602591,5568733770,00,0.00,N,5,-220,
|
|
20210927,9670,10600,11050,9660,1118884,11470400350,00,0.00,N,5,-1080,
|
|
20210923,10750,11450,11500,10300,1319626,14551498700,00,0.00,N,5,-1050,
|
|
20210913,11800,9810,12250,9030,4023982,44998410590,00,0.00,N,2,1980,
|
|
20210906,9820,11200,11300,9520,1624363,16616629420,00,0.00,N,5,-1380,
|
|
20210830,11200,9360,11500,9320,4624498,49302938120,00,0.00,N,2,1820,
|
|
20210823,9380,9100,10300,8890,1163824,11126455650,00,0.00,N,2,380,
|
|
20210817,9000,9240,9720,8800,1143809,10675287340,00,0.00,N,5,-240,
|
|
20210809,9240,9380,9380,8800,666064,6081404650,00,0.00,N,5,-160,
|
|
20210802,9400,8740,9410,8540,641045,5766037620,00,0.00,N,2,770,
|
|
20210726,8630,9500,9500,8560,700381,6243007940,00,0.00,N,5,-640,
|
|
20210719,9270,9580,9860,8790,1093351,10043934580,00,0.00,N,5,-290,
|
|
20210712,9560,10000,10750,9560,2722825,27709419810,00,0.00,N,5,-340,
|