203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,5550,5500,5560,5380,64618,354345770,00,0.00,N,2,50,
|
|
20250507,5500,5400,5530,5390,31520,172430385,00,0.00,N,2,100,
|
|
20250428,5400,5320,5420,5280,26846,143795815,00,0.00,N,2,100,
|
|
20250421,5300,5300,5350,5240,32647,172923780,00,0.00,N,3,0,
|
|
20250414,5300,5230,5310,5120,40882,212827570,00,0.00,N,2,70,
|
|
20250407,5230,5200,5330,5090,82808,431385425,00,0.00,N,5,-20,
|
|
20250331,5250,5420,5420,5190,50098,264245900,00,0.00,N,5,-140,
|
|
20250324,5390,5430,5510,5340,64259,348443190,00,0.00,N,5,-40,
|
|
20250317,5430,5330,5450,5240,29520,157142400,00,0.00,N,2,150,
|
|
20250310,5280,5340,5390,5280,28159,149488340,00,0.00,N,5,-120,
|
|
20250304,5400,5470,5500,5280,53131,285520475,00,0.00,N,5,-70,
|
|
20250224,5470,5380,5560,5290,100501,546501350,00,0.00,N,2,110,
|
|
20250217,5360,5400,5450,5290,58712,315421960,00,0.00,N,5,-30,
|
|
20250210,5390,5380,5390,5300,42857,229857420,00,0.00,N,2,10,
|
|
20250203,5380,5230,5390,5160,41730,221549750,00,0.00,N,2,90,
|
|
20250131,5290,5280,5290,5200,8977,47158880,00,0.00,N,2,10,
|
|
20250120,5280,5250,5290,5140,43139,225754820,00,0.00,N,2,40,
|
|
20250113,5240,5200,5250,5150,37339,194280160,00,0.00,N,2,40,
|
|
20250106,5200,5150,5220,5090,31320,161327440,00,0.00,N,2,70,
|
|
20241230,5130,5120,5230,5040,33154,169177790,00,0.00,N,2,20,
|
|
20241223,5110,5240,5280,5090,39064,202166480,00,0.00,N,5,-130,
|
|
20241216,5240,5190,5320,5110,34518,180014780,00,0.00,N,2,50,
|
|
20241209,5190,5080,5270,4825,110614,550477740,00,0.00,N,2,90,
|
|
20241202,5100,5280,5290,4985,92908,471707230,00,0.00,N,5,-190,
|
|
20241125,5290,5250,5410,5220,31744,168865660,00,0.00,N,2,20,
|
|
20241118,5270,5160,5380,5120,85761,455098380,00,0.00,N,2,110,
|
|
20241111,5160,5300,5300,4975,67305,344218305,00,0.00,N,5,-140,
|
|
20241104,5300,5270,5370,5260,25042,133235460,00,0.00,N,5,-10,
|
|
20241028,5310,5340,5370,5260,26506,140755820,00,0.00,N,5,-50,
|
|
20241021,5360,5240,5400,5210,58895,313064930,00,0.00,N,2,120,
|
|
20241014,5240,5230,5300,5170,39990,209129610,00,0.00,N,3,0,
|
|
20241007,5240,5300,5860,5090,318636,1702505190,00,0.00,N,5,-50,
|
|
20240930,5290,5370,5370,5180,19696,103782650,00,0.00,N,5,-100,
|
|
20240923,5390,5390,5390,5280,26135,139285660,00,0.00,N,2,30,
|
|
20240919,5360,5330,5390,5280,5625,30051590,00,0.00,N,5,-20,
|
|
20240909,5380,5240,5380,5180,19554,102958530,00,0.00,N,2,90,
|
|
20240902,5290,5280,5350,5130,48768,256070350,00,0.00,N,2,50,
|
|
20240826,5240,5320,5350,5200,24800,130169530,00,0.00,N,5,-60,
|
|
20240819,5300,5400,5410,5290,39404,210741470,00,0.00,N,5,-150,
|
|
20240812,5450,5380,5450,5300,30433,163708460,00,0.00,N,2,60,
|
|
20240805,5390,5410,5430,4875,103117,533637740,00,0.00,N,5,-90,
|
|
20240729,5480,5570,5600,5480,33349,184852450,00,0.00,N,5,-90,
|
|
20240722,5570,5490,5610,5400,43232,238777270,00,0.00,N,2,100,
|
|
20240715,5470,5500,5530,5400,83670,458335800,00,0.00,N,5,-60,
|
|
20240708,5530,5700,6400,5370,1219110,7288320620,00,0.00,N,5,-150,
|
|
20240701,5680,5730,5850,5670,44466,255852320,00,0.00,N,5,-50,
|
|
20240624,5730,5660,5900,5600,103974,601135490,00,0.00,N,3,0,
|
|
20240617,5730,5730,5780,5490,92155,520222360,00,0.00,N,3,0,
|
|
20240610,5730,5750,5960,5650,69650,400810210,00,0.00,N,5,-20,
|
|
20240603,5750,5830,5910,5690,62424,360404180,00,0.00,N,5,-60,
|
|
20240527,5810,5620,5910,5560,152402,881048240,00,0.00,N,2,190,
|
|
20240520,5620,5730,5730,5510,152307,857872350,00,0.00,N,5,-30,
|
|
20240513,5650,5520,5650,5460,61973,345181610,00,0.00,N,2,130,
|
|
20240507,5520,5540,5590,5460,39921,220849350,00,0.00,N,5,-10,
|
|
20240429,5530,5350,5560,5280,65687,355419730,00,0.00,N,2,180,
|
|
20240422,5350,5360,5490,5290,51619,277908710,00,0.00,N,5,-10,
|
|
20240415,5360,5490,5590,5230,104023,562994930,00,0.00,N,5,-190,
|
|
20240408,5550,5680,5740,5460,69816,390479520,00,0.00,N,5,-130,
|
|
20240401,5680,5520,5740,5490,110899,622679990,00,0.00,N,2,160,
|
|
20240325,5520,5540,5570,5430,64434,355176200,00,0.00,N,3,0,
|
|
20240318,5520,5450,5530,5380,84409,461180820,00,0.00,N,2,40,
|
|
20240311,5480,5440,5550,5390,108106,590103480,00,0.00,N,2,40,
|
|
20240304,5440,5460,5500,5370,89076,483343410,00,0.00,N,5,-20,
|
|
20240226,5460,5430,5510,5300,66633,359517660,00,0.00,N,2,30,
|
|
20240219,5430,5510,5570,5400,65699,360466970,00,0.00,N,5,-90,
|
|
20240213,5520,5430,5560,5340,85092,465153860,00,0.00,N,2,130,
|
|
20240205,5390,5440,5450,5040,141238,756551200,00,0.00,N,5,-40,
|
|
20240129,5430,5280,5460,5220,212832,1138789030,00,0.00,N,2,150,
|
|
20240122,5280,5340,5350,5210,126620,666849630,00,0.00,N,5,-70,
|
|
20240115,5350,5230,5360,5190,200873,1059467260,00,0.00,N,2,100,
|
|
20240108,5250,5290,5320,5220,162959,855185740,00,0.00,N,5,-40,
|
|
20240102,5290,5240,5300,5180,147403,771813830,00,0.00,N,2,40,
|
|
20231226,5250,5330,5440,5190,389203,2053608810,00,0.00,N,5,-50,
|
|
20231218,5300,5430,6420,5290,8821718,53314432760,00,0.00,N,5,-130,
|
|
20231211,5430,5320,5640,5270,75480,410352770,00,0.00,N,2,130,
|
|
20231204,5300,5290,5360,5210,80342,425110920,00,0.00,N,2,10,
|
|
20231127,5290,5410,5470,5280,85169,457163420,00,0.00,N,5,-160,
|
|
20231120,5450,5120,5470,5120,93421,499251640,00,0.00,N,2,250,
|
|
20231113,5200,5270,5440,5100,87925,458955180,00,0.00,N,5,-90,
|
|
20231106,5290,5270,5500,5210,71659,380052210,00,0.00,N,2,20,
|
|
20231030,5270,5230,5320,5140,68913,361347510,00,0.00,N,2,40,
|
|
20231023,5230,5180,5380,5140,52969,278040640,00,0.00,N,5,-40,
|
|
20231016,5270,5340,5480,5200,87988,471773880,00,0.00,N,5,-70,
|
|
20231010,5340,5240,5540,5190,110944,595739120,00,0.00,N,5,-10,
|
|
20231004,5350,5300,5410,5100,75969,402795250,00,0.00,N,3,0,
|
|
20230925,5350,5410,5510,5210,92731,497945460,00,0.00,N,5,-60,
|
|
20230918,5410,5450,5450,5170,68393,365541290,00,0.00,N,5,-40,
|
|
20230911,5450,5320,5490,5320,37284,202957460,00,0.00,N,2,130,
|
|
20230904,5320,5420,5490,5250,49893,268079730,00,0.00,N,5,-100,
|
|
20230828,5420,5280,5500,5200,62364,336041050,00,0.00,N,2,160,
|
|
20230821,5260,5220,5290,5090,68601,356160830,00,0.00,N,2,40,
|
|
20230814,5220,5420,5420,5000,109378,562709040,00,0.00,N,5,-180,
|
|
20230807,5400,5410,5520,5280,49924,270470350,00,0.00,N,5,-10,
|
|
20230731,5410,5470,5580,5290,83900,457231310,00,0.00,N,5,-90,
|
|
20230724,5500,5640,5640,5130,200427,1066936980,00,0.00,N,5,-190,
|
|
20230717,5690,5680,5890,5610,94807,542476200,00,0.00,N,2,10,
|
|
20230710,5680,5450,5750,5440,69877,393984100,00,0.00,N,2,180,
|
|
20230703,5500,5650,5880,5450,161576,921702230,00,0.00,N,5,-150,
|
|
20230626,5650,5870,6200,5580,388017,2288885190,00,0.00,N,5,-220,
|
|
20230619,5870,5790,6060,5630,283006,1670742610,00,0.00,N,2,60,
|
|
20230612,5810,5860,5860,5670,102488,590954200,00,0.00,N,2,40,
|
|
20230605,5770,5800,5890,5700,89213,517930620,00,0.00,N,3,0,
|
|
20230530,5770,5730,5830,5640,122554,704161280,00,0.00,N,2,120,
|
|
20230522,5650,5710,5820,5600,158261,904128150,00,0.00,N,5,-60,
|
|
20230515,5710,5480,5750,5370,241452,1351471140,00,0.00,N,2,230,
|
|
20230508,5480,5510,5750,5450,164554,916809430,00,0.00,N,5,-30,
|
|
20230502,5510,5380,5550,5290,89648,486382660,00,0.00,N,2,100,
|
|
20230424,5410,5400,5530,5220,197551,1056962760,00,0.00,N,3,0,
|
|
20230417,5410,5750,5820,5350,305013,1714266200,00,0.00,N,5,-290,
|
|
20230410,5700,5710,5760,5550,268633,1518877770,00,0.00,N,5,-10,
|
|
20230403,5710,5430,6020,5350,647922,3714150680,00,0.00,N,2,280,
|
|
20230327,5430,5430,5460,5260,88145,472565060,00,0.00,N,3,0,
|
|
20230320,5430,5490,5520,5210,93227,499353840,00,0.00,N,5,-70,
|
|
20230313,5500,5540,5600,5200,180901,964853750,00,0.00,N,5,-110,
|
|
20230306,5610,5870,5990,5550,153641,889578650,00,0.00,N,5,-220,
|
|
20230227,5830,5710,6020,5690,252674,1484101910,00,0.00,N,2,120,
|
|
20230220,5710,5610,5880,5590,216083,1237947320,00,0.00,N,3,0,
|
|
20230213,5710,6140,6260,5440,794447,4768942950,00,0.00,N,5,-420,
|
|
20230206,6130,5800,6510,5670,3007355,18581423820,00,0.00,N,2,400,
|
|
20230130,5730,5700,5820,5520,77036,438558120,00,0.00,N,2,80,
|
|
20230125,5650,5520,5720,5520,34538,194611570,00,0.00,N,2,150,
|
|
20230116,5500,5690,5710,5420,47366,263797360,00,0.00,N,5,-150,
|
|
20230109,5650,5500,5810,5500,65007,366358650,00,0.00,N,2,170,
|
|
20230102,5480,5180,5600,5000,101587,534914830,00,0.00,N,2,300,
|
|
20221226,5180,5460,5490,5170,81461,436937990,00,0.00,N,5,-290,
|
|
20221219,5470,5620,5670,5430,96235,532440670,00,0.00,N,5,-220,
|
|
20221212,5690,5690,5840,5570,101999,581737950,00,0.00,N,2,110,
|
|
20221205,5580,5890,5910,5370,156336,874252860,00,0.00,N,5,-310,
|
|
20221128,5890,5730,5900,5620,177896,1028562880,00,0.00,N,2,160,
|
|
20221121,5730,5600,5950,5530,385480,2207193880,00,0.00,N,2,140,
|
|
20221114,5590,5520,7040,5270,3822947,24406775170,00,0.00,N,2,70,
|
|
20221107,5520,5590,5720,5360,64338,353757780,00,0.00,N,5,-70,
|
|
20221031,5590,5400,5690,5330,131587,729984290,00,0.00,N,2,270,
|
|
20221024,5320,4970,5400,4970,113543,597037190,00,0.00,N,2,345,
|
|
20221017,4975,4955,5130,4915,79777,399493090,00,0.00,N,2,15,
|
|
20221011,4960,5110,5110,4690,108202,523378075,00,0.00,N,5,-200,
|
|
20221004,5160,5270,5270,5090,65998,339185850,00,0.00,N,5,-20,
|
|
20220926,5180,5690,5690,5010,210138,1121394950,00,0.00,N,5,-530,
|
|
20220919,5710,5660,5970,5660,212212,1230383770,00,0.00,N,2,20,
|
|
20220913,5690,5710,5780,5530,84812,481112900,00,0.00,N,2,40,
|
|
20220905,5650,5570,5710,5500,99263,555555790,00,0.00,N,2,30,
|
|
20220829,5620,5690,5690,5500,113543,631516830,00,0.00,N,5,-140,
|
|
20220822,5760,5830,5930,5610,129692,742749340,00,0.00,N,5,-120,
|
|
20220816,5880,5870,6180,5680,255098,1499819890,00,0.00,N,2,30,
|
|
20220808,5850,5840,5860,5620,107591,618353560,00,0.00,N,2,10,
|
|
20220801,5840,5700,6190,5590,244240,1420582620,00,0.00,N,2,160,
|
|
20220725,5680,5540,5850,5460,167521,955046780,00,0.00,N,2,140,
|
|
20220718,5540,5480,5880,5480,265531,1491055840,00,0.00,N,2,50,
|
|
20220711,5490,5410,5500,5110,448147,2368741800,00,0.00,N,3,0,
|
|
20220704,5490,5520,5700,5240,366990,2013809450,00,0.00,N,5,-80,
|
|
20220627,5570,5720,5870,5450,128941,723934590,00,0.00,N,5,-110,
|
|
20220620,5680,5960,6000,5140,200645,1124068960,00,0.00,N,5,-310,
|
|
20220613,5990,6470,6500,5790,249286,1509769010,00,0.00,N,5,-550,
|
|
20220607,6540,6650,6760,6530,127149,842663920,00,0.00,N,5,-170,
|
|
20220530,6710,6620,6810,6560,192230,1280160020,00,0.00,N,2,120,
|
|
20220523,6590,6630,6770,6460,179084,1174232190,00,0.00,N,3,0,
|
|
20220516,6590,7170,7280,6550,294652,2028069410,00,0.00,N,5,-520,
|
|
20220509,7110,7370,7370,6900,226526,1618042020,00,0.00,N,5,-280,
|
|
20220502,7390,7690,7840,7370,289515,2214820770,00,0.00,N,5,-310,
|
|
20220425,7700,7530,7900,7310,558034,4265769780,00,0.00,N,2,10,
|
|
20220418,7690,7540,7790,7350,331210,2522228500,00,0.00,N,2,180,
|
|
20220411,7510,7600,7680,7300,149380,1117155670,00,0.00,N,5,-100,
|
|
20220404,7610,7700,7920,7430,331538,2552326540,00,0.00,N,5,-50,
|
|
20220328,7660,7215,7690,7020,427061,3097906250,00,0.00,N,2,445,
|
|
20220321,7215,7485,7620,7106,344799,2508956510,00,0.00,N,5,-270,
|
|
20220314,7485,7206,7620,7142,427160,3168601450,00,0.00,N,2,279,
|
|
20220307,7206,7224,7638,6926,755901,5480599380,00,0.00,N,5,-99,
|
|
20220228,7305,6664,7602,6637,718816,5081702270,00,0.00,N,2,641,
|
|
20220221,6664,6728,6809,6574,203525,1361342440,00,0.00,N,5,-73,
|
|
20220214,6737,6520,6800,6376,230892,1523847630,00,0.00,N,2,217,
|
|
20220207,6520,6746,7666,6403,1988111,14246601520,00,0.00,N,5,-181,
|
|
20220203,6701,6331,6755,6331,65690,432113500,00,0.00,N,2,415,
|
|
20220124,6286,6511,6520,6078,99611,627530630,00,0.00,N,5,-279,
|
|
20220117,6565,6628,6854,6520,222835,1482232570,00,0.00,N,5,-63,
|
|
20220110,6628,6376,6746,6304,143087,926748970,00,0.00,N,2,279,
|
|
20220103,6349,6304,6475,6250,88277,558437950,00,0.00,N,2,54,
|
|
20211227,6295,6439,6511,6241,146887,931427670,00,0.00,N,5,-144,
|
|
20211220,6439,6322,6484,6132,79241,496126580,00,0.00,N,2,36,
|
|
20211213,6403,6619,6637,6322,51515,332630660,00,0.00,N,5,-216,
|
|
20211206,6619,6313,6664,6250,77444,503354420,00,0.00,N,2,324,
|
|
20211129,6295,6204,6439,5880,183180,1125622480,00,0.00,N,5,-144,
|
|
20211122,6439,6800,6917,6403,116632,781080800,00,0.00,N,5,-397,
|
|
20211115,6836,7224,7377,6673,264071,1845990620,00,0.00,N,5,-315,
|
|
20211108,7151,7440,7738,7007,200258,1482737090,00,0.00,N,5,-289,
|
|
20211101,7440,7431,7711,7341,160292,1210824340,00,0.00,N,5,-9,
|
|
20211025,7449,7458,7711,7215,269270,2016056700,00,0.00,N,2,72,
|
|
20211018,7377,7891,7891,7233,219979,1657694930,00,0.00,N,5,-514,
|
|
20211012,7891,7611,8017,7395,402608,3135250170,00,0.00,N,2,343,
|
|
20211005,7548,7079,7611,6944,237502,1735041940,00,0.00,N,2,378,
|
|
20210927,7170,7557,7666,7097,240395,1777924130,00,0.00,N,5,-432,
|
|
20210923,7602,7124,7846,7088,405820,3064640090,00,0.00,N,2,414,
|
|
20210913,7188,7070,7341,6944,213201,1527588620,00,0.00,N,2,91,
|
|
20210906,7097,7115,7305,6971,185086,1322931530,00,0.00,N,5,-9,
|
|
20210830,7106,7422,7440,6737,525878,3680505450,00,0.00,N,3,0,
|
|
20210823,7106,6484,7188,6484,197611,1352321630,00,0.00,N,2,604,
|
|
20210817,6502,6746,7034,6448,151944,1026246080,00,0.00,N,5,-316,
|
|
20210809,6818,7215,7233,6682,108829,756885120,00,0.00,N,5,-415,
|
|
20210802,7233,7206,7395,7070,74534,536101050,00,0.00,N,5,-72,
|
|
20210726,7305,7377,7431,7034,146021,1051329710,00,0.00,N,5,-54,
|
|
20210719,7359,7566,7566,7242,82211,606447990,00,0.00,N,5,-207,
|
|
20210712,7566,6962,7828,6944,166858,1253348860,00,0.00,N,2,523,
|