203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,4115,3740,4850,3615,564617,2481732001,00,0.00,N,2,345,
|
|
20250507,3770,4135,4135,3770,51458,199338426,00,0.00,N,5,-170,
|
|
20250428,3940,4440,4450,3925,105173,439400537,00,0.00,N,5,-480,
|
|
20250421,4420,3295,4800,3295,1193746,5020394658,00,0.00,N,2,1095,
|
|
20250414,3325,3040,3395,3025,115253,369817601,00,0.00,N,2,335,
|
|
20250407,2990,3090,3170,2855,135101,403912185,00,0.00,N,5,-40,
|
|
20250331,3030,3050,3170,2970,68691,210950897,00,0.00,N,5,-140,
|
|
20250324,3170,3595,3595,3060,212760,690849268,00,0.00,N,5,-335,
|
|
20250317,3505,3820,3865,3485,126897,460501125,00,0.00,N,5,-345,
|
|
20250310,3850,3670,3880,3660,61045,231058176,00,0.00,N,2,70,
|
|
20250304,3780,3920,4100,3770,93977,366281411,00,0.00,N,5,-260,
|
|
20250224,4040,4120,4220,3905,73589,300413425,00,0.00,N,5,-45,
|
|
20250217,4085,4065,4170,4030,63575,259714360,00,0.00,N,5,-50,
|
|
20250210,4135,4200,4615,4015,117174,494397300,00,0.00,N,5,-95,
|
|
20250203,4230,4570,4590,4195,82861,356391460,00,0.00,N,5,-345,
|
|
20250131,4575,4580,4640,4560,7990,36560935,00,0.00,N,2,5,
|
|
20250120,4570,4700,4890,4560,111489,525526600,00,0.00,N,5,-135,
|
|
20250113,4705,5220,5220,4650,167529,814334925,00,0.00,N,5,-505,
|
|
20250106,5210,5420,5600,5180,103543,551506170,00,0.00,N,5,-210,
|
|
20241230,5420,6000,6480,5390,177013,1009794320,00,0.00,N,5,-560,
|
|
20241223,5980,5980,5980,5980,0,0,00,0.00,N,3,0,
|
|
20241216,5980,5980,5980,5980,0,0,00,0.00,N,3,0,
|
|
20241209,5980,5550,6100,5550,111248,662768333,00,0.00,N,3,0,
|
|
20241202,5980,5610,6020,5300,240257,1362807371,00,0.00,N,2,300,
|
|
20241125,5680,5550,6280,5200,262917,1530802135,00,0.00,N,2,170,
|
|
20241118,5510,5450,5970,5230,156686,895176554,00,0.00,N,2,80,
|
|
20241111,5430,5790,5870,5380,124252,690756464,00,0.00,N,5,-360,
|
|
20241104,5790,6180,6290,5720,176247,1047771469,00,0.00,N,5,-350,
|
|
20241028,6140,5700,6510,5660,662225,4073240130,00,0.00,N,2,440,
|
|
20241021,5700,5800,5900,5220,238523,1348682924,00,0.00,N,5,-180,
|
|
20241014,5880,5800,7640,5760,3090023,21304295627,00,0.00,N,2,100,
|
|
20241007,5780,5810,5920,5630,57680,331587844,00,0.00,N,5,-10,
|
|
20240930,5790,5960,6050,5650,28510,165822003,00,0.00,N,5,-170,
|
|
20240923,5960,6030,6030,5790,62442,367491166,00,0.00,N,2,20,
|
|
20240919,5940,5990,6030,5800,30147,178722157,00,0.00,N,5,-50,
|
|
20240909,5990,5860,6300,5680,73781,440665057,00,0.00,N,5,-150,
|
|
20240902,6140,6860,6920,6010,110275,702678880,00,0.00,N,5,-710,
|
|
20240826,6850,6850,7060,6610,79193,540477671,00,0.00,N,3,0,
|
|
20240819,6850,7200,7200,6750,72266,503274788,00,0.00,N,5,-260,
|
|
20240812,7110,6780,7160,6780,59795,420147298,00,0.00,N,2,440,
|
|
20240805,6670,7110,7200,6290,117872,798887965,00,0.00,N,5,-500,
|
|
20240729,7170,6840,7670,6800,188345,1357582351,00,0.00,N,2,350,
|
|
20240722,6820,7040,7190,6720,62688,433529857,00,0.00,N,5,-220,
|
|
20240715,7040,7200,7350,6930,89874,637945130,00,0.00,N,5,-200,
|
|
20240708,7240,7250,7410,7150,45055,326696303,00,0.00,N,5,-10,
|
|
20240701,7250,7250,7710,7100,114289,840446429,00,0.00,N,5,-20,
|
|
20240624,7270,7770,7880,7020,128114,953725209,00,0.00,N,5,-500,
|
|
20240617,7770,8110,8150,7680,105736,832535487,00,0.00,N,5,-380,
|
|
20240610,8150,8360,8870,8040,189885,1619367298,00,0.00,N,5,-210,
|
|
20240603,8360,7750,9300,7620,933484,8040883058,00,0.00,N,2,470,
|
|
20240527,7890,7360,7970,7180,124104,932088827,00,0.00,N,2,530,
|
|
20240520,7360,8700,8720,7360,221712,1768869365,00,0.00,N,5,-1340,
|
|
20240513,8700,8140,8890,8020,229952,1942924200,00,0.00,N,2,550,
|
|
20240507,8150,7920,8250,7820,138335,1108476020,00,0.00,N,2,160,
|
|
20240429,7990,7480,8100,7480,128482,1010454315,00,0.00,N,2,440,
|
|
20240422,7550,7590,8020,7350,312470,2385645991,00,0.00,N,5,-40,
|
|
20240415,7590,7450,8900,6860,1330781,10672909146,00,0.00,N,2,70,
|
|
20240408,7520,7700,7890,7450,54492,414971506,00,0.00,N,5,-160,
|
|
20240401,7680,8050,8260,7410,130679,1028305207,00,0.00,N,5,-360,
|
|
20240325,8040,8230,8440,7760,197854,1591076285,00,0.00,N,5,-190,
|
|
20240318,8230,7370,8400,7200,321038,2528933380,00,0.00,N,2,820,
|
|
20240311,7410,6640,7960,6600,661168,4914101644,00,0.00,N,2,770,
|
|
20240304,6640,7340,7340,6250,307826,2099479620,00,0.00,N,5,-590,
|
|
20240226,7230,7320,8750,7190,474948,3701687873,00,0.00,N,5,-90,
|
|
20240219,7320,7740,7800,7200,136791,1018536695,00,0.00,N,5,-420,
|
|
20240213,7740,7540,7840,7490,52273,402370061,00,0.00,N,2,200,
|
|
20240205,7540,7570,7620,7250,44178,326202519,00,0.00,N,5,-90,
|
|
20240129,7630,7840,8020,7060,87299,665381550,00,0.00,N,5,-260,
|
|
20240122,7890,8290,8330,7730,105272,844177511,00,0.00,N,5,-400,
|
|
20240115,8290,8320,10000,8010,470826,4242754208,00,0.00,N,5,-20,
|
|
20240108,8310,8500,9290,8300,127251,1105389164,00,0.00,N,5,-290,
|
|
20240102,8600,8730,8990,8450,52266,456959153,00,0.00,N,5,-130,
|
|
20231226,8730,8340,8850,8190,75725,645711617,00,0.00,N,2,390,
|
|
20231218,8340,9900,10000,7940,361857,3074620075,00,0.00,N,5,-1580,
|
|
20231211,9920,10330,10500,9800,71994,722926948,00,0.00,N,5,-410,
|
|
20231204,10330,10110,10470,10000,128327,1315465667,00,0.00,N,2,220,
|
|
20231127,10110,10090,10440,9840,196629,1992404885,00,0.00,N,2,170,
|
|
20231120,9940,12000,12000,9690,665400,7062234602,00,0.00,N,5,-2060,
|
|
20231113,12000,10520,12380,9770,2525286,28945434400,00,0.00,N,2,1480,
|
|
20231106,10520,7110,11300,7070,2754345,26971709460,00,0.00,N,2,3410,
|
|
20231030,7110,7000,7200,6750,40616,284471153,00,0.00,N,2,160,
|
|
20231023,6950,6780,7360,6490,70219,481137791,00,0.00,N,2,170,
|
|
20231016,6780,7790,7790,6610,70218,506471659,00,0.00,N,5,-960,
|
|
20231010,7740,7640,7800,7320,57694,433907872,00,0.00,N,2,230,
|
|
20231004,7510,8110,8110,7440,28566,217925055,00,0.00,N,5,-390,
|
|
20230925,7900,8020,8140,7860,27775,221575463,00,0.00,N,5,-180,
|
|
20230918,8080,8700,8750,8080,83566,701030757,00,0.00,N,5,-580,
|
|
20230911,8660,8890,8950,8660,69235,606745411,00,0.00,N,5,-280,
|
|
20230904,8940,8940,9170,8820,52151,467714445,00,0.00,N,3,0,
|
|
20230828,8940,9200,9200,8750,55894,499494585,00,0.00,N,2,190,
|
|
20230821,8750,8900,9100,8690,65840,577802371,00,0.00,N,5,-80,
|
|
20230814,8830,9360,9530,8750,60904,552190033,00,0.00,N,5,-530,
|
|
20230807,9360,9230,9500,8610,63826,583280859,00,0.00,N,2,130,
|
|
20230731,9230,9200,9710,8600,161575,1468163740,00,0.00,N,2,90,
|
|
20230724,9140,10240,10240,8700,194371,1818602929,00,0.00,N,5,-1100,
|
|
20230717,10240,10750,10750,9770,126109,1298952112,00,0.00,N,5,-490,
|
|
20230710,10730,10720,11000,10580,69528,744476567,00,0.00,N,5,-20,
|
|
20230703,10750,11520,11740,10710,62266,700559243,00,0.00,N,5,-830,
|
|
20230626,11580,11500,11960,11390,63486,746490093,00,0.00,N,2,20,
|
|
20230619,11560,11920,12140,11100,55480,648679887,00,0.00,N,5,-360,
|
|
20230612,11920,12140,12150,11550,86741,1031558648,00,0.00,N,5,-180,
|
|
20230605,12100,12000,12200,11510,96596,1135684545,00,0.00,N,2,260,
|
|
20230530,11840,10930,12800,10840,301521,3574566125,00,0.00,N,2,950,
|
|
20230522,10890,10640,11100,10640,77989,848285213,00,0.00,N,2,250,
|
|
20230515,10640,10600,10810,10390,55190,582588071,00,0.00,N,5,-50,
|
|
20230508,10690,10890,11260,10610,80450,874619027,00,0.00,N,5,-280,
|
|
20230502,10970,10710,11040,10600,40564,436596293,00,0.00,N,2,360,
|
|
20230424,10610,11440,11440,10460,154155,1669228259,00,0.00,N,5,-880,
|
|
20230417,11490,11730,12380,11300,489838,5834270860,00,0.00,N,5,-80,
|
|
20230410,11570,10700,13800,10660,2596323,31880571614,00,0.00,N,2,760,
|
|
20230403,10810,10580,11250,10450,117445,1272008592,00,0.00,N,2,160,
|
|
20230327,10650,10160,11560,10120,293652,3197991420,00,0.00,N,2,500,
|
|
20230320,10150,10710,10810,10090,158091,1634184624,00,0.00,N,5,-560,
|
|
20230313,10710,11100,11400,10320,122346,1318653016,00,0.00,N,5,-690,
|
|
20230306,11400,12260,13700,11310,560405,6919679978,00,0.00,N,5,-860,
|
|
20230227,12260,12430,12480,11700,87804,1064182738,00,0.00,N,5,-170,
|
|
20230220,12430,12770,14830,11560,981955,13330781342,00,0.00,N,5,-360,
|
|
20230213,12790,14640,14950,12580,420925,5705312474,00,0.00,N,5,-1910,
|
|
20230206,14700,11560,17980,11100,2297473,36921797471,00,0.00,N,2,3140,
|
|
20230130,11560,10640,11600,10260,118081,1282741643,00,0.00,N,2,980,
|
|
20230125,1058,1077,1098,1049,431548,459522810,00,0.00,N,5,-27,
|
|
20230116,1085,1145,1150,1065,555114,611457335,00,0.00,N,5,-45,
|
|
20230109,1130,1110,1140,1100,863481,967020240,00,0.00,N,2,20,
|
|
20230102,1110,1000,1235,950,11598998,13226662948,00,0.00,N,2,95,
|
|
20221226,1015,1045,1070,1000,377791,391230435,00,0.00,N,5,-40,
|
|
20221219,1055,1205,1220,1040,521350,585614190,00,0.00,N,5,-145,
|
|
20221212,1200,1120,1250,1115,1110655,1333129565,00,0.00,N,2,85,
|
|
20221205,1115,1160,1165,1080,355933,398101360,00,0.00,N,5,-45,
|
|
20221128,1160,1185,1185,1080,587720,670449225,00,0.00,N,5,-30,
|
|
20221121,1190,1295,1420,1150,3551253,4603057755,00,0.00,N,5,-105,
|
|
20221114,1295,1105,1390,1105,5177415,6559363430,00,0.00,N,2,195,
|
|
20221107,1100,1035,1135,1020,489177,528214585,00,0.00,N,2,70,
|
|
20221031,1030,1095,1095,995,456145,471211749,00,0.00,N,5,-30,
|
|
20221024,1060,1090,1120,1040,475714,513461835,00,0.00,N,5,-20,
|
|
20221017,1080,1010,1180,1000,1461863,1607426860,00,0.00,N,2,55,
|
|
20221011,1025,1100,1100,960,876739,887086610,00,0.00,N,5,-110,
|
|
20221004,1135,1080,1205,1050,1343975,1505282325,00,0.00,N,2,60,
|
|
20220926,1075,1180,1225,1010,1233715,1357371200,00,0.00,N,5,-165,
|
|
20220919,1240,1300,1300,1205,627554,780392605,00,0.00,N,5,-50,
|
|
20220913,1290,1250,1385,1240,903138,1183547175,00,0.00,N,2,30,
|
|
20220905,1260,1335,1345,1220,647351,823013975,00,0.00,N,5,-75,
|
|
20220829,1335,1375,1375,1320,599919,800880790,00,0.00,N,5,-55,
|
|
20220822,1390,1450,1450,1315,888294,1220964635,00,0.00,N,5,-50,
|
|
20220816,1440,1535,1550,1430,719129,1064430840,00,0.00,N,5,-95,
|
|
20220808,1535,1550,1620,1480,1246356,1914464755,00,0.00,N,5,-10,
|
|
20220801,1545,1470,1575,1425,1210641,1804707430,00,0.00,N,2,75,
|
|
20220725,1470,1540,1540,1445,750275,1104237815,00,0.00,N,5,-80,
|
|
20220718,1550,1500,1630,1480,1384720,2124521790,00,0.00,N,2,50,
|
|
20220711,1500,1590,1735,1435,3193882,4986732575,00,0.00,N,5,-40,
|
|
20220704,1540,1330,1605,1315,1104767,1649527235,00,0.00,N,2,200,
|
|
20220627,1340,1420,1490,1340,694228,986556125,00,0.00,N,5,-75,
|
|
20220620,1415,1620,1635,1330,1327846,1921241620,00,0.00,N,5,-230,
|
|
20220613,1645,1880,1880,1475,1578329,2663730805,00,0.00,N,5,-235,
|
|
20220607,1880,1990,2010,1880,492859,946840390,00,0.00,N,5,-130,
|
|
20220530,2010,1930,2050,1925,593040,1182428100,00,0.00,N,2,90,
|
|
20220523,1920,1960,1995,1905,553523,1071939125,00,0.00,N,5,-40,
|
|
20220516,1960,1910,2040,1895,770803,1509559465,00,0.00,N,2,30,
|
|
20220509,1930,2035,2065,1880,1055304,2074082130,00,0.00,N,5,-145,
|
|
20220502,2075,2040,2255,2000,2185724,4648536475,00,0.00,N,2,30,
|
|
20220425,2045,2065,2095,2000,747796,1522351500,00,0.00,N,5,-55,
|
|
20220418,2100,2160,2160,2060,736672,1559631930,00,0.00,N,5,-75,
|
|
20220411,2175,2250,2265,2150,554997,1224218580,00,0.00,N,5,-75,
|
|
20220404,2250,2380,2440,2235,939368,2200421320,00,0.00,N,5,-115,
|
|
20220328,2365,2330,2495,2255,3487346,8394374460,00,0.00,N,2,40,
|
|
20220321,2325,2255,2400,2235,1389783,3216000900,00,0.00,N,2,80,
|
|
20220314,2245,2300,2380,2100,1846557,4162072710,00,0.00,N,5,-55,
|
|
20220307,2300,2205,2390,2110,1158948,2591992670,00,0.00,N,2,80,
|
|
20220228,2220,2100,2295,2090,772528,1715326070,00,0.00,N,2,120,
|
|
20220221,2100,2225,2250,2035,911208,1946232275,00,0.00,N,5,-130,
|
|
20220214,2230,2145,2255,2040,1021087,2200584375,00,0.00,N,2,5,
|
|
20220207,2225,2265,2400,2180,1031938,2322809925,00,0.00,N,5,-20,
|
|
20220203,2245,2200,2300,2190,499565,1120816030,00,0.00,N,2,75,
|
|
20220124,2170,2400,2415,1955,2024783,4340093150,00,0.00,N,5,-230,
|
|
20220117,2400,2520,2535,2300,1453644,3518698255,00,0.00,N,5,-130,
|
|
20220110,2530,2710,2740,2510,1495073,3922716500,00,0.00,N,5,-235,
|
|
20220103,2765,2925,2985,2735,1579870,4503731205,00,0.00,N,5,-160,
|
|
20211227,2925,2820,3050,2820,2302398,6801069075,00,0.00,N,2,100,
|
|
20211220,2825,2850,3085,2765,3034999,8825263435,00,0.00,N,5,-60,
|
|
20211213,2885,3110,3110,2830,2116850,6232490140,00,0.00,N,5,-210,
|
|
20211206,3095,2800,3245,2720,5799821,17335755710,00,0.00,N,2,260,
|
|
20211129,2835,2640,2835,2480,6536013,17359750370,00,0.00,N,2,110,
|
|
20211122,2725,2860,2940,2670,4083810,11427258525,00,0.00,N,5,-185,
|
|
20211115,2910,3035,3125,2815,3677172,10875427740,00,0.00,N,5,-135,
|
|
20211108,3045,3240,3240,2925,3420718,10433438225,00,0.00,N,5,-195,
|
|
20211101,3240,3350,3730,3210,5494271,18585044460,00,0.00,N,5,-140,
|
|
20211025,3380,3475,3775,3240,2773778,9955080700,00,0.00,N,5,-100,
|
|
20211018,3480,3695,3830,3460,3028908,10994484020,00,0.00,N,5,-215,
|
|
20211012,3695,3520,3730,3440,1341859,4797174880,00,0.00,N,2,155,
|
|
20211005,3540,3630,3990,3485,3119517,11449700655,00,0.00,N,5,-195,
|
|
20210927,3735,4110,4160,3725,5099594,19997127530,00,0.00,N,5,-390,
|
|
20210923,4125,4170,4260,4075,1501351,6231499770,00,0.00,N,5,-45,
|
|
20210913,4170,4200,4275,4020,3669246,15132806975,00,0.00,N,5,-70,
|
|
20210906,4240,4685,5350,4065,15737520,73064912975,00,0.00,N,5,-445,
|
|
20210830,4685,4345,4950,4330,5239526,24732474210,00,0.00,N,2,350,
|
|
20210823,4335,4065,4415,4065,2246422,9622195245,00,0.00,N,2,250,
|
|
20210817,4085,4740,4775,4050,3387453,14734589895,00,0.00,N,5,-710,
|
|
20210809,4795,5110,5110,4700,2758022,13609299225,00,0.00,N,5,-365,
|
|
20210802,5160,5010,5230,5000,3342641,17180971910,00,0.00,N,2,120,
|
|
20210726,5040,5070,5230,4940,4312242,21991407875,00,0.00,N,5,-40,
|
|
20210719,5080,4800,5450,4740,12319200,62895449960,00,0.00,N,2,265,
|
|
20210712,4815,4890,4940,4680,3663416,17686546375,00,0.00,N,5,-70,
|