193 lines
12 KiB
CSV
193 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,2985,2905,3000,2690,1762384,4983904480,00,0.00,N,5,-20,
|
|
20250331,3005,3265,3265,2900,2384016,7340596800,00,0.00,N,5,-355,
|
|
20250324,3360,3400,3860,3340,13864655,49705373459,00,0.00,N,2,55,
|
|
20250317,3305,3435,3560,3235,1066857,3597422003,00,0.00,N,5,-105,
|
|
20250310,3410,3425,3545,3315,823165,2826717741,00,0.00,N,5,-35,
|
|
20250304,3445,3395,3530,3345,743376,2569123484,00,0.00,N,2,30,
|
|
20250224,3415,3500,3535,3365,1175476,4067067010,00,0.00,N,5,-65,
|
|
20250217,3480,3225,3735,3215,6201285,21979239580,00,0.00,N,2,255,
|
|
20250210,3225,3180,3275,3145,581993,1873032860,00,0.00,N,2,25,
|
|
20250203,3200,3155,3320,3060,1024084,3267662910,00,0.00,N,2,10,
|
|
20250131,3190,3180,3220,3170,72957,232619190,00,0.00,N,5,-20,
|
|
20250120,3210,3260,3280,3160,748363,2410397335,00,0.00,N,5,-70,
|
|
20250113,3280,3690,3850,3265,9129254,32724217180,00,0.00,N,5,-150,
|
|
20250106,3430,3260,3490,3245,2195968,7474630730,00,0.00,N,2,170,
|
|
20241230,3260,3075,3285,3075,379055,1214282075,00,0.00,N,2,185,
|
|
20241223,3075,3120,3325,3055,707794,2227667480,00,0.00,N,5,-25,
|
|
20241216,3100,3230,3280,3085,1185862,3773063140,00,0.00,N,5,-55,
|
|
20241209,3155,3130,3225,2860,1995974,6107571260,00,0.00,N,5,-40,
|
|
20241202,3195,3650,3690,3005,1846278,6158436445,00,0.00,N,5,-435,
|
|
20241125,3630,3655,3720,3580,1268135,4626838950,00,0.00,N,5,-35,
|
|
20241118,3665,3795,4350,3615,11461029,45455673425,00,0.00,N,5,-85,
|
|
20241111,3750,4105,4120,3595,2552897,9865560450,00,0.00,N,5,-350,
|
|
20241104,4100,4090,4180,3960,1164759,4764268595,00,0.00,N,2,10,
|
|
20241028,4090,4160,4195,3850,1797044,7305562275,00,0.00,N,5,-85,
|
|
20241021,4175,4115,4250,4020,2000307,8257881440,00,0.00,N,2,75,
|
|
20241014,4100,4050,4200,4020,1522466,6244030130,00,0.00,N,2,35,
|
|
20241007,4065,3910,4155,3895,2904619,11754575760,00,0.00,N,2,170,
|
|
20240930,3895,3920,3955,3705,1287595,4949134055,00,0.00,N,5,-25,
|
|
20240923,3920,3895,3940,3820,1776584,6880868680,00,0.00,N,2,15,
|
|
20240919,3905,4035,4045,3900,1258225,4986962935,00,0.00,N,5,-135,
|
|
20240909,4040,4285,4400,3755,15009638,62048064150,00,0.00,N,5,-285,
|
|
20240902,4325,3865,4590,3650,39277559,167844095565,00,0.00,N,2,445,
|
|
20240826,3880,3860,4200,3760,4676522,18432948850,00,0.00,N,2,20,
|
|
20240819,3860,4190,4340,3740,6327916,24822933120,00,0.00,N,5,-260,
|
|
20240812,4120,5020,5740,4050,20450125,103428178985,00,0.00,N,5,-755,
|
|
20240805,4875,4830,4920,3695,1245748,5679081720,00,0.00,N,2,50,
|
|
20240729,4825,4670,4940,4635,334327,1597037585,00,0.00,N,2,155,
|
|
20240722,4670,4630,4685,4490,316720,1451299240,00,0.00,N,5,-5,
|
|
20240715,4675,4795,4885,4595,241846,1136469930,00,0.00,N,2,15,
|
|
20240708,4660,4780,4935,4635,306727,1463012045,00,0.00,N,5,-145,
|
|
20240701,4805,5030,5180,4795,333810,1629754300,00,0.00,N,5,-255,
|
|
20240624,5060,5370,5400,4995,853504,4399665105,00,0.00,N,5,-370,
|
|
20240617,5430,5710,5760,5390,614305,3434361980,00,0.00,N,5,-280,
|
|
20240610,5710,5600,6010,5500,1999302,11533759500,00,0.00,N,2,230,
|
|
20240603,5480,5620,5820,5390,965979,5432462410,00,0.00,N,5,-140,
|
|
20240527,5620,5320,6130,5300,3570344,20264085310,00,0.00,N,2,230,
|
|
20240520,5390,5490,5870,5360,1201256,6706388670,00,0.00,N,5,-170,
|
|
20240513,5560,5800,6280,5420,3275579,19209946550,00,0.00,N,5,-140,
|
|
20240507,5700,6080,6420,5620,3333297,20384100840,00,0.00,N,5,-450,
|
|
20240429,6150,6220,6310,5830,4065760,24910788970,00,0.00,N,5,-260,
|
|
20240422,6410,6370,7630,6150,21138541,145973732620,00,0.00,N,5,-90,
|
|
20240415,6500,4625,7400,4600,54227754,350571689530,00,0.00,N,2,1875,
|
|
20240408,4625,4550,4695,4550,147053,676962450,00,0.00,N,2,50,
|
|
20240401,4575,4610,4650,4535,146805,682676565,00,0.00,N,5,-35,
|
|
20240325,4610,4635,4675,4585,96269,444305465,00,0.00,N,5,-25,
|
|
20240318,4635,4540,4670,4540,123833,570971680,00,0.00,N,2,90,
|
|
20240311,4545,4505,4805,4500,280449,1291729535,00,0.00,N,5,-5,
|
|
20240304,4550,4660,4680,4510,156045,715169785,00,0.00,N,5,-50,
|
|
20240226,4600,4725,4890,4600,203685,954908760,00,0.00,N,5,-140,
|
|
20240219,4740,4905,4960,4730,169051,818314625,00,0.00,N,5,-160,
|
|
20240213,4900,4820,4980,4780,173415,849268650,00,0.00,N,2,80,
|
|
20240205,4820,4865,4970,4750,163046,789971930,00,0.00,N,5,-65,
|
|
20240129,4885,4970,5130,4775,484703,2399476440,00,0.00,N,5,-85,
|
|
20240122,4970,5220,5280,4860,682468,3451557610,00,0.00,N,5,-350,
|
|
20240115,5320,4745,5530,4740,4325567,22270863700,00,0.00,N,2,575,
|
|
20240108,4745,4730,5190,4670,2646228,13042117715,00,0.00,N,2,25,
|
|
20240102,4720,4535,4795,4535,230499,1072764530,00,0.00,N,2,185,
|
|
20231226,4535,4510,4695,4485,204274,927636965,00,0.00,N,2,25,
|
|
20231218,4510,4600,4600,4490,153923,695189155,00,0.00,N,5,-55,
|
|
20231211,4565,4605,4980,4555,671530,3175814000,00,0.00,N,5,-55,
|
|
20231204,4620,4615,4695,4575,228423,1055622445,00,0.00,N,5,-30,
|
|
20231127,4650,4735,4865,4580,415988,1958175080,00,0.00,N,5,-95,
|
|
20231120,4745,4745,4850,4725,188936,904093020,00,0.00,N,3,0,
|
|
20231113,4745,4895,4895,4690,185447,882338205,00,0.00,N,5,-105,
|
|
20231106,4850,4765,5190,4745,882762,4368347105,00,0.00,N,2,105,
|
|
20231030,4745,4700,4930,4655,269292,1285803590,00,0.00,N,2,55,
|
|
20231023,4690,4700,5200,4600,558416,2721668355,00,0.00,N,5,-50,
|
|
20231016,4740,4950,5600,4735,1917109,9918524950,00,0.00,N,5,-155,
|
|
20231010,4895,4700,4980,4695,261939,1270060700,00,0.00,N,2,245,
|
|
20231004,4650,4700,4700,4460,80577,369693530,00,0.00,N,5,-50,
|
|
20230925,4700,4700,4765,4580,112090,523019985,00,0.00,N,5,-35,
|
|
20230918,4735,5010,5260,4735,403281,2010042205,00,0.00,N,5,-285,
|
|
20230911,5020,4935,5190,4800,362217,1812042050,00,0.00,N,2,100,
|
|
20230904,4920,5020,5050,4895,214236,1061222685,00,0.00,N,5,-80,
|
|
20230828,5000,5150,5320,4940,317327,1630828460,00,0.00,N,5,-80,
|
|
20230821,5080,4950,5330,4950,374601,1935375745,00,0.00,N,2,80,
|
|
20230814,5000,5230,5270,4925,194416,988603490,00,0.00,N,5,-240,
|
|
20230807,5240,5410,5440,5090,672224,3525242720,00,0.00,N,5,-240,
|
|
20230731,5480,5160,5700,4845,2802331,14833042920,00,0.00,N,2,400,
|
|
20230724,5080,5510,5510,4805,631670,3231902645,00,0.00,N,5,-430,
|
|
20230717,5510,5740,5900,5390,826325,4661324200,00,0.00,N,5,-180,
|
|
20230710,5690,5770,5950,5610,920479,5296243160,00,0.00,N,5,-140,
|
|
20230703,5830,6020,6390,5670,2491859,14914804190,00,0.00,N,5,-80,
|
|
20230626,5910,6370,6450,5680,2228810,13418479750,00,0.00,N,5,-680,
|
|
20230619,6590,6230,7800,6170,11982623,82408496390,00,0.00,N,2,310,
|
|
20230612,6280,5660,7110,5440,18722309,121015796560,00,0.00,N,2,750,
|
|
20230605,5530,5200,5750,5160,1665829,9132066200,00,0.00,N,2,330,
|
|
20230530,5200,5590,5920,5160,4380989,24596748620,00,0.00,N,5,-510,
|
|
20230522,5710,4770,6300,4750,14010921,79641556230,00,0.00,N,2,1005,
|
|
20230515,4705,4540,5190,4535,1026730,4979002420,00,0.00,N,2,135,
|
|
20230508,4570,4500,5700,4495,4199171,21694179825,00,0.00,N,2,75,
|
|
20230502,4495,5100,5210,4490,944134,4387765760,00,0.00,N,5,-605,
|
|
20230424,5100,5500,5520,5020,364404,1913967360,00,0.00,N,5,-420,
|
|
20230417,5520,5180,5610,5160,824914,4457914700,00,0.00,N,2,340,
|
|
20230410,5180,5150,5290,4970,346487,1766399670,00,0.00,N,2,20,
|
|
20230403,5160,5060,5470,5010,665928,3487672920,00,0.00,N,2,180,
|
|
20230327,4980,5120,5360,4895,653430,3280567575,00,0.00,N,5,-60,
|
|
20230320,5040,5120,5320,4985,385557,1969644070,00,0.00,N,5,-140,
|
|
20230313,5180,5510,5610,4955,541919,2816881025,00,0.00,N,5,-440,
|
|
20230306,5620,5900,6040,5550,367589,2136625620,00,0.00,N,5,-280,
|
|
20230227,5900,5760,6180,5640,334773,1972833820,00,0.00,N,2,80,
|
|
20230220,5820,5820,6290,5650,819418,4926476410,00,0.00,N,3,0,
|
|
20230213,5820,5970,6100,5740,502023,2960730850,00,0.00,N,5,-190,
|
|
20230206,6010,6440,6610,6000,1033482,6581296120,00,0.00,N,5,-400,
|
|
20230130,6410,6350,6570,6140,1194936,7579694720,00,0.00,N,2,130,
|
|
20230125,6280,6100,6620,6020,2197960,14013740410,00,0.00,N,2,190,
|
|
20230116,6090,6110,6150,5820,873636,5248215970,00,0.00,N,3,0,
|
|
20230109,6090,6160,6440,5940,1906761,11804423310,00,0.00,N,5,-60,
|
|
20230102,6150,5990,6720,5410,6576189,41165763980,00,0.00,N,2,300,
|
|
20221226,5850,5820,6030,5590,930789,5390191200,00,0.00,N,2,60,
|
|
20221219,5790,6500,6780,5790,5933139,38130123960,00,0.00,N,5,-760,
|
|
20221212,6550,6270,7110,5850,13811108,91638266820,00,0.00,N,2,470,
|
|
20221205,6080,5720,6800,5470,7103507,44698322410,00,0.00,N,2,360,
|
|
20221128,5720,5590,5950,5290,494933,2797669750,00,0.00,N,2,80,
|
|
20221121,5640,5820,5820,5410,542392,3011066000,00,0.00,N,5,-180,
|
|
20221114,5820,5900,6500,5790,1566580,9543434070,00,0.00,N,5,-130,
|
|
20221107,5950,5930,6240,5460,2796010,16416198060,00,0.00,N,5,-50,
|
|
20221031,6000,5680,6390,5330,8831459,52898982230,00,0.00,N,2,440,
|
|
20221024,5560,4785,6290,4675,14299163,82735868030,00,0.00,N,2,820,
|
|
20221017,4740,5660,6320,4650,6337730,36617919715,00,0.00,N,5,-1000,
|
|
20221011,5740,6900,7490,5540,12025572,79092128450,00,0.00,N,5,-1120,
|
|
20221004,6860,5120,7360,5000,29397625,195176022380,00,0.00,N,2,1820,
|
|
20220926,5040,4565,5550,4265,7416381,37710012020,00,0.00,N,2,320,
|
|
20220919,4720,5060,5060,4615,178314,863100765,00,0.00,N,5,-290,
|
|
20220913,5010,4880,5250,4735,174902,877754295,00,0.00,N,2,145,
|
|
20220905,4865,5070,5150,4815,129425,637873715,00,0.00,N,5,-295,
|
|
20220829,5160,5200,5350,5100,112144,580422780,00,0.00,N,5,-240,
|
|
20220822,5400,5360,5450,5200,159731,852674750,00,0.00,N,5,-80,
|
|
20220816,5480,5650,5650,5340,128129,703452940,00,0.00,N,5,-110,
|
|
20220808,5590,5560,5650,5450,154109,853055740,00,0.00,N,5,-30,
|
|
20220801,5620,5570,5620,5370,204591,1125436340,00,0.00,N,2,120,
|
|
20220725,5500,5480,5970,5360,876573,4957956390,00,0.00,N,5,-50,
|
|
20220718,5550,5150,6070,5150,2120193,12150172010,00,0.00,N,2,440,
|
|
20220711,5110,5320,5410,5020,420561,2186295210,00,0.00,N,5,-80,
|
|
20220704,5190,5140,5490,4870,1265556,6527477000,00,0.00,N,5,-360,
|
|
20220627,5550,4800,5580,4600,2197526,11510578580,00,0.00,N,2,810,
|
|
20220620,4740,5200,5460,4455,608861,3025305160,00,0.00,N,5,-500,
|
|
20220613,5240,6100,6110,5080,727321,4017494310,00,0.00,N,5,-1020,
|
|
20220607,6260,6690,6920,6200,1999372,13267078890,00,0.00,N,5,-380,
|
|
20220530,6640,5820,7190,5760,7838791,53368129450,00,0.00,N,2,830,
|
|
20220523,5810,5860,6070,5690,269192,1577935330,00,0.00,N,5,-30,
|
|
20220516,5840,6150,6150,5650,210008,1230609210,00,0.00,N,5,-160,
|
|
20220509,6000,6430,6430,5710,429307,2602337590,00,0.00,N,5,-430,
|
|
20220502,6430,6390,6540,6350,149770,963588920,00,0.00,N,5,-10,
|
|
20220425,6440,6680,6770,6430,261824,1711593790,00,0.00,N,5,-340,
|
|
20220418,6780,7000,7090,6720,232761,1609714990,00,0.00,N,5,-240,
|
|
20220411,7020,7180,7260,6950,250756,1769948680,00,0.00,N,5,-150,
|
|
20220404,7170,7050,7550,7050,631397,4620625800,00,0.00,N,2,90,
|
|
20220328,7080,7250,7270,7020,327741,2334585290,00,0.00,N,5,-150,
|
|
20220321,7230,7160,7460,7040,773992,5588356010,00,0.00,N,2,150,
|
|
20220314,7080,6730,7420,6540,1207128,8470258280,00,0.00,N,2,350,
|
|
20220307,6730,7340,7470,6650,552353,3869241170,00,0.00,N,5,-320,
|
|
20220228,7050,6470,7360,6430,796614,5573152070,00,0.00,N,2,560,
|
|
20220221,6490,6720,6840,6440,354631,2344028550,00,0.00,N,5,-290,
|
|
20220214,6780,6860,7010,6560,415722,2802121560,00,0.00,N,5,-250,
|
|
20220207,7030,7040,8280,6860,2612769,20023962530,00,0.00,N,2,100,
|
|
20220203,6930,6670,7150,6600,260562,1804278640,00,0.00,N,2,220,
|
|
20220124,6710,7770,7890,6260,865765,6002646680,00,0.00,N,5,-1070,
|
|
20220117,7780,8070,8130,7450,701773,5436781430,00,0.00,N,5,-280,
|
|
20220110,8060,8910,8910,8040,621819,5210618890,00,0.00,N,5,-800,
|
|
20220103,8860,8870,9050,8340,1035121,9034362180,00,0.00,N,5,-10,
|
|
20211227,8870,9140,9160,8510,959341,8452793720,00,0.00,N,5,-280,
|
|
20211220,9150,9280,9690,8680,4457038,41202932530,00,0.00,N,5,-60,
|
|
20211213,9210,10550,11500,9210,17617928,183726594280,00,0.00,N,5,-1290,
|
|
20211206,10500,7990,11050,7850,17823387,179655500450,00,0.00,N,2,2510,
|
|
20211129,7990,7600,9200,7600,7375368,63916950500,00,0.00,N,2,250,
|
|
20211122,7740,8290,8440,7720,732391,5950964330,00,0.00,N,5,-480,
|
|
20211115,8220,7640,9190,7570,2955187,25110722650,00,0.00,N,2,560,
|
|
20211108,7660,7750,7810,7480,465098,3558757450,00,0.00,N,5,-120,
|
|
20211101,7780,8000,8090,7700,484199,3808799470,00,0.00,N,5,-210,
|
|
20211025,7990,8350,8720,7930,622650,5143676760,00,0.00,N,5,-350,
|
|
20211018,8340,8190,8830,8090,1044322,8786905160,00,0.00,N,2,170,
|
|
20211012,8170,8330,8330,7710,733567,5854923690,00,0.00,N,5,-80,
|
|
20211005,8250,8580,8610,7820,1164163,9420177330,00,0.00,N,5,-350,
|
|
20210927,8600,9550,9550,8600,1743038,15595314730,00,0.00,N,5,-940,
|
|
20210923,9540,9830,9940,9540,639233,6211359690,00,0.00,N,5,-360,
|
|
20210913,9900,10150,10450,9860,1738395,17505219830,00,0.00,N,5,-150,
|
|
20210906,10050,11250,11400,10000,2488038,26457144950,00,0.00,N,5,-1250,
|
|
20210830,11300,11750,12200,11250,4294142,49996132000,00,0.00,N,5,-350,
|
|
20210823,11650,12800,13400,11200,14289439,175947388600,00,0.00,N,5,-950,
|
|
20210817,12600,16050,17600,12300,35165163,496900475950,00,0.00,N,2,12600,
|