203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,6420,6350,6930,6180,1188766,7860394355,00,0.00,N,2,100,
|
|
20250507,6320,6280,6550,6210,323236,2060619600,00,0.00,N,2,80,
|
|
20250428,6240,6720,6830,6150,527478,3373294950,00,0.00,N,5,-500,
|
|
20250421,6740,6430,7150,6200,1682533,11345934915,00,0.00,N,2,340,
|
|
20250414,6400,6320,7160,6120,1737855,11562666795,00,0.00,N,2,320,
|
|
20250407,6080,6080,6260,5450,861958,5094307060,00,0.00,N,2,90,
|
|
20250331,5990,6210,6310,5430,869034,5090881565,00,0.00,N,5,-220,
|
|
20250324,6210,6200,7110,5940,1320040,8637383215,00,0.00,N,3,0,
|
|
20250317,6210,6820,6840,6200,558809,3644424350,00,0.00,N,5,-470,
|
|
20250310,6680,7170,7350,6570,635100,4375603315,00,0.00,N,5,-490,
|
|
20250304,7170,7200,7770,6980,1136881,8413709380,00,0.00,N,5,-80,
|
|
20250224,7250,7040,7890,6770,2004829,14690182640,00,0.00,N,2,210,
|
|
20250217,7040,7300,7670,6810,1632802,11831166480,00,0.00,N,5,-180,
|
|
20250210,7220,8220,9040,7110,4482299,36202572810,00,0.00,N,5,-780,
|
|
20250203,8000,5930,8290,5610,16379715,121474393840,00,0.00,N,2,2070,
|
|
20250131,5930,5640,6010,5640,129784,763560470,00,0.00,N,2,160,
|
|
20250120,5770,6190,6390,5610,869200,5299557910,00,0.00,N,5,-320,
|
|
20250113,6090,6250,6370,5860,860491,5237841590,00,0.00,N,5,-160,
|
|
20250106,6250,6100,6650,5900,2133843,13441511690,00,0.00,N,2,350,
|
|
20241230,5900,4995,6090,4890,1090757,6232230150,00,0.00,N,2,880,
|
|
20241223,5020,5800,5980,4925,906605,4857114390,00,0.00,N,5,-810,
|
|
20241216,5830,5960,6400,5480,1138805,6657580960,00,0.00,N,5,-70,
|
|
20241209,5900,5180,6190,4915,1368062,7699547535,00,0.00,N,2,620,
|
|
20241202,5280,5120,5560,4700,849068,4425592680,00,0.00,N,2,160,
|
|
20241125,5120,4825,5560,4825,862103,4535413300,00,0.00,N,2,295,
|
|
20241118,4825,5300,5450,4765,782070,3957369580,00,0.00,N,5,-475,
|
|
20241111,5300,5600,6140,5000,3369264,18816773170,00,0.00,N,5,-300,
|
|
20241104,5600,5550,5880,5400,547972,3078111180,00,0.00,N,2,150,
|
|
20241028,5450,6000,6250,5360,1219058,6902427700,00,0.00,N,5,-550,
|
|
20241021,6000,6490,6880,5590,2645577,16508848520,00,0.00,N,5,-600,
|
|
20241014,6600,7390,7700,6470,1335333,9169481590,00,0.00,N,5,-790,
|
|
20241007,7390,7790,9160,7330,6582756,54852398610,00,0.00,N,5,-410,
|
|
20240930,7800,8200,8270,7790,325544,2596487650,00,0.00,N,5,-380,
|
|
20240923,8180,9800,9820,7830,1130136,9497108120,00,0.00,N,5,-1590,
|
|
20240919,9770,9150,10050,9150,344681,3360815140,00,0.00,N,2,630,
|
|
20240909,9140,8490,9520,7660,1510614,12600490050,00,0.00,N,2,180,
|
|
20240902,8960,10950,10950,8590,1002683,9635633190,00,0.00,N,5,-1990,
|
|
20240826,10950,10430,11890,10430,1000570,11207036240,00,0.00,N,2,650,
|
|
20240819,10300,10300,10890,10100,609119,6345071850,00,0.00,N,2,110,
|
|
20240812,10190,10950,10990,9610,659958,6771456400,00,0.00,N,5,-480,
|
|
20240805,10670,10540,11690,7780,1692752,16885768920,00,0.00,N,2,30,
|
|
20240729,10640,12460,12650,10340,1547555,17671888630,00,0.00,N,5,-1860,
|
|
20240722,12500,12290,13240,11100,1104021,13652684260,00,0.00,N,2,300,
|
|
20240715,12200,14220,14680,11880,2582610,34659603780,00,0.00,N,5,-1700,
|
|
20240708,13900,10690,14300,10640,4301412,54957388600,00,0.00,N,2,3310,
|
|
20240701,10590,9750,10760,9730,1077476,11111210230,00,0.00,N,2,860,
|
|
20240624,9730,10970,11260,9570,1254160,12727269040,00,0.00,N,5,-890,
|
|
20240617,10620,9220,11960,9090,4862595,50163968330,00,0.00,N,2,1350,
|
|
20240610,9270,8700,9330,8230,862236,7554002360,00,0.00,N,2,570,
|
|
20240603,8700,9180,9440,8300,909518,8161691260,00,0.00,N,5,-330,
|
|
20240527,9030,8420,9710,8420,2015885,18289453070,00,0.00,N,2,930,
|
|
20240520,8100,9520,10260,7870,2129618,19511944070,00,0.00,N,5,-1280,
|
|
20240513,9380,8150,9800,7700,2671560,24389893230,00,0.00,N,2,1230,
|
|
20240507,8150,8120,8840,7530,1232920,9970169510,00,0.00,N,2,40,
|
|
20240429,8110,8860,9100,7600,1387487,11681150410,00,0.00,N,5,-670,
|
|
20240422,8780,7410,8920,6680,2359850,17850794260,00,0.00,N,2,1340,
|
|
20240415,7440,9150,9280,7150,3020109,24966820150,00,0.00,N,5,-1950,
|
|
20240408,9390,9130,10040,8940,1602555,15097607750,00,0.00,N,2,260,
|
|
20240401,9130,11400,12110,7490,16523991,138857165840,00,0.00,N,5,-1960,
|
|
20240325,11090,11000,13330,9870,5887430,66669367670,00,0.00,N,2,1080,
|
|
20240318,10010,14230,15360,10010,8069704,100398056330,00,0.00,N,5,-4090,
|
|
20240311,14100,11830,14970,11520,3511616,46146434260,00,0.00,N,2,3190,
|
|
20240304,10910,12300,12940,9010,6282365,66932872940,00,0.00,N,5,-1390,
|
|
20240226,12300,18950,19000,9410,5339311,69150525070,00,0.00,N,5,-6920,
|
|
20240219,19220,14200,19740,14200,2541498,43848406890,00,0.00,N,2,5120,
|
|
20240213,14100,10970,14750,10250,2954375,37324363250,00,0.00,N,2,2200,
|
|
20240205,11900,10450,13700,10200,2648433,31161976280,00,0.00,N,2,1450,
|
|
20240129,10450,9150,10790,8520,1950365,18796544390,00,0.00,N,2,1250,
|
|
20240122,9200,8770,10000,8770,1821242,17038248530,00,0.00,N,2,590,
|
|
20240115,8610,8040,8610,7520,1339776,10974323910,00,0.00,N,2,570,
|
|
20240108,8040,8120,8760,7650,2640985,21746947710,00,0.00,N,5,-70,
|
|
20240102,8110,7930,8140,7140,1252871,9896200760,00,0.00,N,2,390,
|
|
20231226,7720,7300,7750,6990,513058,3791505490,00,0.00,N,2,350,
|
|
20231218,7370,7080,7500,6880,764358,5533053250,00,0.00,N,2,370,
|
|
20231211,7000,6430,7190,6300,487956,3363011040,00,0.00,N,2,600,
|
|
20231204,6400,6600,6650,6240,210943,1358408620,00,0.00,N,5,-10,
|
|
20231127,6410,6080,6530,5930,327349,2046299150,00,0.00,N,2,340,
|
|
20231120,6070,5900,6190,5890,126271,766822420,00,0.00,N,2,140,
|
|
20231113,5930,5940,6170,5710,88469,526874410,00,0.00,N,2,80,
|
|
20231106,5850,6180,6260,5810,151891,922828480,00,0.00,N,5,-280,
|
|
20231030,6130,5520,6230,5470,147028,861556350,00,0.00,N,2,610,
|
|
20231023,5520,5670,5920,5500,155488,881812230,00,0.00,N,5,-280,
|
|
20231016,5800,6360,6480,5630,227402,1383344220,00,0.00,N,5,-710,
|
|
20231010,6510,6490,6780,6280,148957,963800910,00,0.00,N,2,30,
|
|
20231004,6480,6810,7180,6400,328679,2222961320,00,0.00,N,5,-420,
|
|
20230925,6900,7000,7190,6440,474983,3291140250,00,0.00,N,5,-20,
|
|
20230918,6920,7050,7250,6500,629548,4380629030,00,0.00,N,5,-270,
|
|
20230911,7190,7680,8100,7010,1956141,14869023270,00,0.00,N,5,-400,
|
|
20230904,7590,6780,7960,6740,3950857,29424353390,00,0.00,N,2,790,
|
|
20230828,6800,6440,7960,6390,2839716,20614546880,00,0.00,N,2,380,
|
|
20230821,6420,6360,6470,6150,175632,1107915300,00,0.00,N,2,60,
|
|
20230814,6360,7130,7140,6210,288866,1905795240,00,0.00,N,5,-780,
|
|
20230807,7140,6690,7220,6640,639809,4472706180,00,0.00,N,2,370,
|
|
20230731,6770,6490,6950,6300,383538,2526460860,00,0.00,N,2,320,
|
|
20230724,6450,7060,7150,5900,753214,4816522940,00,0.00,N,5,-690,
|
|
20230717,7140,6880,7350,6760,560164,3971037710,00,0.00,N,2,360,
|
|
20230710,6780,7000,7030,6690,381815,2606182640,00,0.00,N,5,-110,
|
|
20230703,6890,7450,7590,6780,412640,2958800030,00,0.00,N,5,-440,
|
|
20230626,7330,7610,7700,7020,479145,3534906490,00,0.00,N,5,-270,
|
|
20230619,7600,7920,7970,7250,1061657,8085238590,00,0.00,N,5,-220,
|
|
20230612,7820,8100,8100,7530,930477,7273256410,00,0.00,N,5,-280,
|
|
20230605,8100,8250,8480,7850,1859804,15176378540,00,0.00,N,5,-110,
|
|
20230530,8210,6700,8590,6650,13213377,108348872330,00,0.00,N,2,1600,
|
|
20230522,6610,7100,7190,6600,338312,2328927790,00,0.00,N,5,-500,
|
|
20230515,7110,6700,7460,6250,828598,5736613540,00,0.00,N,2,480,
|
|
20230508,6630,6900,7100,6510,312949,2119153150,00,0.00,N,5,-100,
|
|
20230502,6730,6580,6900,6570,119859,807560680,00,0.00,N,2,150,
|
|
20230424,6580,7240,7360,6570,537484,3694317260,00,0.00,N,5,-750,
|
|
20230417,7330,7820,8020,7210,911636,6975213550,00,0.00,N,5,-470,
|
|
20230410,7800,7530,8190,7200,1537435,11878357640,00,0.00,N,2,280,
|
|
20230403,7520,8150,8460,7440,1371997,10867478340,00,0.00,N,5,-630,
|
|
20230327,8150,8980,9660,8100,2223219,19551014920,00,0.00,N,5,-910,
|
|
20230320,9060,8160,9900,7960,12930442,118363550700,00,0.00,N,2,1070,
|
|
20230313,7990,7370,8490,7090,4064631,31567444670,00,0.00,N,2,610,
|
|
20230306,7380,7190,8220,6870,4560254,34538478200,00,0.00,N,2,220,
|
|
20230227,7160,7020,7620,6890,1774632,12975015460,00,0.00,N,2,110,
|
|
20230220,7050,6650,7430,6460,3177750,22655647130,00,0.00,N,2,430,
|
|
20230213,6620,6500,7200,6270,1206099,8140970750,00,0.00,N,2,30,
|
|
20230206,6590,7040,7070,6450,869607,5867244660,00,0.00,N,5,-440,
|
|
20230130,7030,7050,8000,6900,5035268,37668179970,00,0.00,N,2,250,
|
|
20230125,6780,6700,7400,6590,1869963,13106769170,00,0.00,N,2,80,
|
|
20230116,6700,6400,7420,6010,6352782,43842340610,00,0.00,N,2,420,
|
|
20230109,6280,5850,6730,5740,2061293,13006837110,00,0.00,N,2,600,
|
|
20230102,5680,5440,5860,5140,335610,1823203290,00,0.00,N,2,240,
|
|
20221226,5440,5590,5700,5320,189499,1053302830,00,0.00,N,5,-180,
|
|
20221219,5620,6000,6090,5620,249611,1473921110,00,0.00,N,5,-300,
|
|
20221212,5920,6110,6350,5920,240390,1477870550,00,0.00,N,5,-170,
|
|
20221205,6090,6580,6700,6020,315882,1996820480,00,0.00,N,5,-470,
|
|
20221128,6560,6940,6940,6480,341427,2254183200,00,0.00,N,5,-380,
|
|
20221121,6940,7180,7180,6740,429610,3000424380,00,0.00,N,5,-170,
|
|
20221114,7110,7140,7550,6990,908862,6573343550,00,0.00,N,5,-30,
|
|
20221107,7140,7020,7250,6860,606177,4282889080,00,0.00,N,2,110,
|
|
20221031,7030,6660,7200,6530,630019,4343655460,00,0.00,N,2,420,
|
|
20221024,6610,7870,7940,6600,994854,7124698570,00,0.00,N,5,-1060,
|
|
20221017,7670,7820,8370,7610,1392931,11110549230,00,0.00,N,5,-440,
|
|
20221011,8110,8430,8800,7730,2146838,17701760520,00,0.00,N,5,-580,
|
|
20221004,8690,8140,9330,7930,6805948,59340532850,00,0.00,N,2,620,
|
|
20220926,8070,8190,9200,7690,7149818,60770845190,00,0.00,N,5,-240,
|
|
20220919,8310,8650,9200,8130,7133035,62780161930,00,0.00,N,5,-430,
|
|
20220913,8740,7430,9500,7150,12323811,106555752230,00,0.00,N,2,1260,
|
|
20220905,7480,6420,7970,6130,4685359,34778825000,00,0.00,N,2,950,
|
|
20220829,6530,6870,7090,6480,373215,2540097560,00,0.00,N,5,-710,
|
|
20220822,7240,7730,7730,7140,626710,4618122880,00,0.00,N,5,-560,
|
|
20220816,7800,8200,8520,7770,914084,7453599870,00,0.00,N,5,-250,
|
|
20220808,8050,7800,8350,7720,1759624,14167909500,00,0.00,N,2,200,
|
|
20220801,7850,6830,9170,6660,9022700,74736948410,00,0.00,N,2,1180,
|
|
20220725,6670,6380,6900,6370,365216,2423247850,00,0.00,N,2,240,
|
|
20220718,6430,5950,7040,5950,1594267,10643400790,00,0.00,N,2,490,
|
|
20220711,5940,6260,6380,5760,296849,1789674760,00,0.00,N,5,-340,
|
|
20220704,6280,5890,6460,5580,582540,3523621820,00,0.00,N,2,530,
|
|
20220627,5750,5940,6480,5660,690805,4243841930,00,0.00,N,5,-100,
|
|
20220620,5850,7590,7890,5550,1128390,7391631230,00,0.00,N,5,-1720,
|
|
20220613,7570,8780,9130,7260,2271662,19210803180,00,0.00,N,5,-1350,
|
|
20220607,8920,10150,10350,8780,4928623,48024988940,00,0.00,N,5,-1080,
|
|
20220530,10000,8370,11500,8230,15455206,157325156030,00,0.00,N,2,1640,
|
|
20220523,8360,7740,9240,7660,4549741,39281018120,00,0.00,N,2,820,
|
|
20220516,7540,7500,7870,7340,189734,1435290390,00,0.00,N,2,210,
|
|
20220509,7330,8260,8450,7200,386694,2964082430,00,0.00,N,5,-1050,
|
|
20220502,8380,8260,9220,8240,1006322,8923039450,00,0.00,N,5,-50,
|
|
20220425,8430,8440,8760,8060,520086,4392170720,00,0.00,N,5,-130,
|
|
20220418,8560,8400,8820,8230,534316,4534208660,00,0.00,N,2,60,
|
|
20220411,8500,8430,8640,8190,479406,4029841950,00,0.00,N,2,80,
|
|
20220404,8420,8840,9290,8250,871249,7708814550,00,0.00,N,5,-540,
|
|
20220328,8960,8350,10500,8280,7369598,70589443360,00,0.00,N,2,760,
|
|
20220321,8200,8060,8270,7650,602170,4785938630,00,0.00,N,2,180,
|
|
20220314,8020,7250,8060,7030,825104,6328454360,00,0.00,N,2,690,
|
|
20220307,7330,7620,7720,7130,172245,1266801920,00,0.00,N,5,-390,
|
|
20220228,7720,7870,8150,7610,555735,4379709580,00,0.00,N,2,20,
|
|
20220221,7700,7420,7880,6990,653406,4861816240,00,0.00,N,2,180,
|
|
20220214,7520,7610,7840,7250,472361,3558035400,00,0.00,N,5,-390,
|
|
20220207,7910,8700,8840,7880,928583,7844860100,00,0.00,N,5,-790,
|
|
20220203,8700,8460,8920,8350,755862,6515363360,00,0.00,N,2,200,
|
|
20220124,8500,9110,9140,7500,2204389,18093675980,00,0.00,N,5,-670,
|
|
20220117,9170,7780,9900,7300,13502690,121831057940,00,0.00,N,2,1420,
|
|
20220110,7750,8720,8860,7700,813013,6813011520,00,0.00,N,5,-1160,
|
|
20220103,8910,9300,10400,8310,5092119,48726527870,00,0.00,N,5,-440,
|
|
20211227,9350,7500,10450,7200,12545572,114480323370,00,0.00,N,2,1950,
|
|
20211220,7400,6930,8710,6680,3915234,30737458580,00,0.00,N,2,470,
|
|
20211213,6930,7050,7740,6810,557146,4054945040,00,0.00,N,5,-70,
|
|
20211206,7000,6700,7070,6580,133750,913253110,00,0.00,N,2,280,
|
|
20211129,6720,6810,6990,6110,223954,1469004270,00,0.00,N,5,-230,
|
|
20211122,6950,7300,7320,6940,201999,1434952360,00,0.00,N,5,-390,
|
|
20211115,7340,7230,7780,7090,407125,3042533330,00,0.00,N,2,150,
|
|
20211108,7190,6980,7730,6680,787147,5611403260,00,0.00,N,2,210,
|
|
20211101,6980,8440,8550,6980,856871,6446898300,00,0.00,N,5,-1460,
|
|
20211025,8440,9830,10050,8380,642965,5977905140,00,0.00,N,5,-1280,
|
|
20211018,9720,10300,13650,9720,3298963,39577424600,00,0.00,N,5,-680,
|
|
20211012,10400,13850,13950,10300,584346,6657048300,00,0.00,N,5,-1600,
|
|
20211005,12000,11875,12600,10400,1677412,19340532800,00,0.00,N,2,50,
|
|
20210927,11950,10275,14675,9275,5357202,67652584950,00,0.00,N,2,1675,
|
|
20210923,10275,8425,10600,8400,1928352,19138770450,00,0.00,N,2,1825,
|
|
20210913,8450,8100,8900,7625,485104,4109348100,00,0.00,N,2,325,
|
|
20210906,8125,8300,8500,7975,113276,934038950,00,0.00,N,5,-100,
|
|
20210830,8225,8275,8350,7950,99078,810677300,00,0.00,N,3,0,
|
|
20210823,8225,7800,8325,7450,199428,1585205600,00,0.00,N,2,550,
|
|
20210817,7675,9500,9550,7600,393246,3336532450,00,0.00,N,5,-1800,
|
|
20210809,9475,10825,10900,9300,586218,5840705200,00,0.00,N,5,-1350,
|
|
20210802,10825,10850,11025,10200,1162982,12325652200,00,0.00,N,5,-25,
|
|
20210726,10850,9750,12075,9450,3314188,36145274300,00,0.00,N,2,1175,
|
|
20210719,9675,9425,9875,9000,418392,3920237950,00,0.00,N,2,250,
|
|
20210712,9425,9375,9725,9350,92708,876364500,00,0.00,N,2,25,
|