179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6050,6360,6590,5320,10404988,64091975380,00,0.00,N,5,-420,
|
|
20250217,6470,5280,7580,5280,38410852,255049769370,00,0.00,N,2,1190,
|
|
20250210,5280,6080,6550,5240,8698676,52073539780,00,0.00,N,5,-790,
|
|
20250203,6070,4130,6300,3925,32848264,187654582740,00,0.00,N,2,1915,
|
|
20250131,4155,4110,4190,4080,71992,297934285,00,0.00,N,2,45,
|
|
20250120,4110,4445,4470,4075,814468,3471730540,00,0.00,N,5,-325,
|
|
20250113,4435,4500,4640,4215,2596027,11501894610,00,0.00,N,5,-60,
|
|
20250106,4495,4395,4595,4380,1036456,4663323155,00,0.00,N,2,145,
|
|
20241230,4350,4145,4540,4105,1103996,4737212675,00,0.00,N,2,130,
|
|
20241223,4220,4310,4480,4150,552155,2384813575,00,0.00,N,5,-70,
|
|
20241216,4290,4415,4640,4160,838934,3740301385,00,0.00,N,5,-120,
|
|
20241209,4410,4395,4535,3855,1250316,5165036630,00,0.00,N,5,-65,
|
|
20241202,4475,5050,5340,4255,1140130,5467686115,00,0.00,N,5,-595,
|
|
20241125,5070,5120,5570,4930,979737,5129119745,00,0.00,N,5,-40,
|
|
20241118,5110,5090,5610,4920,1119954,5838066150,00,0.00,N,2,20,
|
|
20241111,5090,6140,6180,4950,878964,4779489375,00,0.00,N,5,-1110,
|
|
20241104,6200,6670,6990,5950,828199,5433327490,00,0.00,N,5,-370,
|
|
20241028,6570,6290,6800,6180,643431,4179048860,00,0.00,N,2,150,
|
|
20241021,6420,6600,6740,6240,426444,2730459510,00,0.00,N,5,-250,
|
|
20241014,6670,7030,7200,6600,594272,4126809710,00,0.00,N,5,-510,
|
|
20241007,7180,7800,7880,7120,898378,6710519790,00,0.00,N,5,-610,
|
|
20240930,7790,8020,8040,7490,919831,7138566450,00,0.00,N,5,-350,
|
|
20240923,8140,7810,9590,7520,15049983,135378777390,00,0.00,N,2,250,
|
|
20240919,7890,7700,8000,7510,2085111,16200078970,00,0.00,N,2,90,
|
|
20240909,7800,5660,8450,5600,23039185,174791476140,00,0.00,N,2,1810,
|
|
20240902,5990,6760,7740,5920,3198040,22001453880,00,0.00,N,5,-750,
|
|
20240826,6740,6280,6960,6150,947357,6155485040,00,0.00,N,2,470,
|
|
20240819,6270,6450,6890,6080,931808,6012576580,00,0.00,N,5,-270,
|
|
20240812,6540,6550,6760,6280,472140,3083271380,00,0.00,N,5,-10,
|
|
20240805,6550,6610,6870,5570,1120047,7149044480,00,0.00,N,5,-350,
|
|
20240729,6900,8380,8620,6760,1448373,10945809320,00,0.00,N,5,-1480,
|
|
20240722,8380,8330,10280,7920,6241696,58122476120,00,0.00,N,5,-30,
|
|
20240715,8410,8650,9270,7910,1259319,10690815340,00,0.00,N,5,-520,
|
|
20240708,8930,10400,10740,7930,4620224,43394482140,00,0.00,N,5,-1470,
|
|
20240701,10400,9220,10700,8840,2388253,23302422760,00,0.00,N,2,1060,
|
|
20240624,9340,9750,10300,9110,1340181,12897403220,00,0.00,N,5,-410,
|
|
20240617,9750,11510,12120,9470,4058283,43979556870,00,0.00,N,5,-1710,
|
|
20240610,11460,10670,11660,9980,3971781,42675197360,00,0.00,N,2,960,
|
|
20240603,10500,10910,10920,8650,4566776,44419777310,00,0.00,N,5,-200,
|
|
20240527,10700,10320,11200,9910,8767975,93095572730,00,0.00,N,2,190,
|
|
20240520,10510,11040,11280,9890,4264298,45082744630,00,0.00,N,5,-550,
|
|
20240513,11060,8470,13060,8400,21846197,254574029280,00,0.00,N,2,2590,
|
|
20240507,8470,8980,9360,8310,3656894,32122173370,00,0.00,N,5,-660,
|
|
20240429,9130,7800,9560,7420,11553201,100988417140,00,0.00,N,2,1290,
|
|
20240422,7840,7050,8500,7050,15654478,123560871250,00,0.00,N,2,880,
|
|
20240415,6960,5710,7660,5520,13897322,93079371070,00,0.00,N,2,1160,
|
|
20240408,5800,5900,6230,5140,3910325,22842456390,00,0.00,N,5,-230,
|
|
20240401,6030,5550,6490,5310,7563713,45017782720,00,0.00,N,2,380,
|
|
20240325,5650,5030,6120,4960,5964038,34733143185,00,0.00,N,2,620,
|
|
20240318,5030,5270,5450,4925,891893,4565909050,00,0.00,N,5,-240,
|
|
20240311,5270,4515,5750,4380,6342936,32963591470,00,0.00,N,2,755,
|
|
20240304,4515,4325,5200,4200,6364962,30061845415,00,0.00,N,2,190,
|
|
20240226,4325,4385,4530,4120,896264,3868484715,00,0.00,N,5,-25,
|
|
20240219,4350,4635,4950,4220,4350363,19909953470,00,0.00,N,5,-120,
|
|
20240213,4470,4090,5020,3935,9355394,44099012660,00,0.00,N,2,425,
|
|
20240205,4045,4165,4165,3950,186597,751677935,00,0.00,N,5,-25,
|
|
20240129,4070,4435,4545,3930,1201213,5043744065,00,0.00,N,5,-365,
|
|
20240122,4435,4340,4540,4240,604290,2646706690,00,0.00,N,2,115,
|
|
20240115,4320,4510,4525,4120,610838,2644395310,00,0.00,N,5,-190,
|
|
20240108,4510,4210,5000,4210,4771426,22103767625,00,0.00,N,2,315,
|
|
20240102,4195,4080,4245,4045,267385,1102651925,00,0.00,N,2,110,
|
|
20231226,4085,4155,4225,4030,234962,957725805,00,0.00,N,5,-85,
|
|
20231218,4170,4180,4290,4145,466572,1950603570,00,0.00,N,2,15,
|
|
20231211,4155,4260,4415,4130,438411,1867981350,00,0.00,N,5,-115,
|
|
20231204,4270,4600,4610,4020,725206,3123058185,00,0.00,N,5,-370,
|
|
20231127,4640,4480,4725,4350,783388,3515461625,00,0.00,N,2,75,
|
|
20231120,4565,4060,4800,4050,1529329,6854749985,00,0.00,N,2,535,
|
|
20231113,4030,4295,4500,4020,802653,3397081560,00,0.00,N,5,-215,
|
|
20231106,4245,4730,4795,4245,973364,4415657180,00,0.00,N,5,-465,
|
|
20231030,4710,4120,4845,4095,1085441,4905517050,00,0.00,N,2,565,
|
|
20231023,4145,4205,4540,4015,953575,4069575475,00,0.00,N,5,-120,
|
|
20231016,4265,5110,5140,4230,1889144,8977956660,00,0.00,N,5,-845,
|
|
20231010,5110,5470,5840,5070,2563577,13978484880,00,0.00,N,5,-260,
|
|
20231004,5370,5650,5660,4935,3449373,18281255060,00,0.00,N,5,-280,
|
|
20230925,5650,6350,6430,5410,6399047,38722784390,00,0.00,N,5,-770,
|
|
20230918,6420,6600,8070,5710,35932878,246267383330,00,0.00,N,5,-170,
|
|
20230911,6590,5340,7580,4810,49780514,315963345660,00,0.00,N,2,1330,
|
|
20230904,5260,4910,5790,4770,5195139,27167715765,00,0.00,N,2,350,
|
|
20230828,4910,5640,5910,4910,7606669,42227590375,00,0.00,N,5,-730,
|
|
20230821,5640,5040,6280,4565,29763318,161097664380,00,0.00,N,2,805,
|
|
20230814,4835,3900,5770,3750,26136037,133807098495,00,0.00,N,2,935,
|
|
20230807,3900,3780,4290,3500,1706459,6564837935,00,0.00,N,2,120,
|
|
20230731,3780,3840,4000,3675,660472,2511419575,00,0.00,N,2,20,
|
|
20230724,3760,4235,4375,3700,1310825,5207838005,00,0.00,N,5,-470,
|
|
20230717,4230,4440,5360,3900,2760930,12416471700,00,0.00,N,5,-225,
|
|
20230710,4455,4755,5610,4410,2767462,14100296960,00,0.00,N,5,-295,
|
|
20230703,4750,4810,5000,4650,565626,2725351415,00,0.00,N,5,-45,
|
|
20230626,4795,5629,7680,4605,7035783,45373632920,00,0.00,N,5,-753,
|
|
20230619,5548,5196,5754,5098,1800936,9835131500,00,0.00,N,2,268,
|
|
20230612,5280,4658,6156,4543,8393596,47431461110,00,0.00,N,2,649,
|
|
20230605,4631,4506,4732,4330,731131,3305088230,00,0.00,N,2,125,
|
|
20230530,4506,4154,4550,4103,450840,1971865730,00,0.00,N,2,356,
|
|
20230522,4150,4407,4553,4130,733220,3196897190,00,0.00,N,5,-254,
|
|
20230515,4404,4110,4600,3734,1951385,8231536970,00,0.00,N,2,260,
|
|
20230508,4144,4797,4797,4120,762922,3346342690,00,0.00,N,5,-592,
|
|
20230502,4736,4725,4993,4506,1549653,7413509340,00,0.00,N,5,-23,
|
|
20230424,4759,7188,7408,4431,5740102,30104908100,00,0.00,N,5,-2412,
|
|
20230417,7171,7205,7560,6968,110759,807238100,00,0.00,N,2,17,
|
|
20230410,7154,8795,8795,6674,187573,1384607590,00,0.00,N,5,-1658,
|
|
20230403,8812,8355,9979,7882,195642,1725724000,00,0.00,N,2,338,
|
|
20230327,8474,6935,8761,6935,225388,1680540100,00,0.00,N,2,1539,
|
|
20230320,6935,7104,7104,6698,96439,661721140,00,0.00,N,5,-186,
|
|
20230313,7121,6901,7374,6765,92610,645182600,00,0.00,N,2,237,
|
|
20230306,6884,6630,6901,6532,72021,482797370,00,0.00,N,2,261,
|
|
20230227,6623,6596,6901,6441,36825,243113960,00,0.00,N,2,44,
|
|
20230220,6579,6417,6799,6417,22858,151421640,00,0.00,N,2,162,
|
|
20230213,6417,6630,7053,6143,13519,88670380,00,0.00,N,5,-179,
|
|
20230206,6596,6089,7408,5422,64438,419490120,00,0.00,N,2,764,
|
|
20230130,5832,4059,6021,4042,40497,204463270,00,0.00,N,2,1790,
|
|
20230125,4042,3974,4042,3958,11482,46208050,00,0.00,N,2,68,
|
|
20230116,3974,4008,4008,3974,54,224700,00,0.00,N,5,-34,
|
|
20230109,4008,3974,4042,3856,1133,4502750,00,0.00,N,2,34,
|
|
20230102,3974,4059,4059,3755,5425,21581300,00,0.00,N,5,-85,
|
|
20221226,4059,4059,4059,3721,1443,5677150,00,0.00,N,3,0,
|
|
20221219,4059,4059,4059,3907,1162,4676000,00,0.00,N,5,-338,
|
|
20221212,4397,4211,4397,3907,1079,4736350,00,0.00,N,2,338,
|
|
20221205,4059,3687,4059,3670,6201,24123250,00,0.00,N,2,490,
|
|
20221128,3569,4025,4550,3552,13947,54490150,00,0.00,N,5,-1099,
|
|
20221121,4668,4702,4702,4668,10,55400,00,0.00,N,5,-34,
|
|
20221114,4702,4736,4736,4093,1865,7754550,00,0.00,N,5,-34,
|
|
20221107,4736,4566,4736,4397,1537,6783300,00,0.00,N,2,356,
|
|
20221031,4380,4042,4397,4025,428,1750000,00,0.00,N,2,338,
|
|
20221024,4042,3552,4042,3382,2812,10107450,00,0.00,N,2,304,
|
|
20221017,3738,3382,3890,2905,2271,8158900,00,0.00,N,2,356,
|
|
20221011,3382,3247,3619,3078,28296,87669750,00,0.00,N,5,-34,
|
|
20221004,3416,3382,3518,3315,1656,5562430,00,0.00,N,5,-102,
|
|
20220926,3518,3467,3518,3251,2427,7948530,00,0.00,N,2,51,
|
|
20220919,3467,3569,3653,3359,16832,57045210,00,0.00,N,5,-102,
|
|
20220913,3569,3535,3721,3382,10136,34520550,00,0.00,N,2,200,
|
|
20220905,3369,3687,3687,3071,18935,64331600,00,0.00,N,5,-216,
|
|
20220829,3585,4059,4093,3467,1385,5003850,00,0.00,N,2,16,
|
|
20220822,3569,3552,3569,3450,926,3227700,00,0.00,N,2,17,
|
|
20220816,3552,3704,4042,3552,755,2753850,00,0.00,N,5,-84,
|
|
20220808,3636,3552,3704,3552,11979,42790100,00,0.00,N,2,308,
|
|
20220801,3328,4313,4313,3328,21,92580,00,0.00,N,5,-985,
|
|
20220725,4313,4566,4566,4076,759,3365500,00,0.00,N,5,-84,
|
|
20220718,4397,4194,4397,4194,2297,10114000,00,0.00,N,2,203,
|
|
20220711,4194,4042,4211,3585,1509,5427950,00,0.00,N,2,186,
|
|
20220704,4008,3569,4008,3552,3025,10768950,00,0.00,N,2,287,
|
|
20220627,3721,3670,3721,3433,473,1664300,00,0.00,N,2,51,
|
|
20220620,3670,3315,3721,3247,7771,25872640,00,0.00,N,2,288,
|
|
20220613,3382,4008,4228,3315,11910,41153210,00,0.00,N,5,-626,
|
|
20220607,4008,4228,4363,3991,190,804250,00,0.00,N,5,-220,
|
|
20220530,4228,4702,4736,4228,497,2141750,00,0.00,N,5,-474,
|
|
20220523,4702,5023,5023,4177,7125,34470050,00,0.00,N,5,-186,
|
|
20220516,4888,3284,4972,3281,77446,342466250,00,0.00,N,2,1577,
|
|
20220509,3311,3251,3315,3251,60,203270,00,0.00,N,3,0,
|
|
20220502,3311,3349,3349,3200,9789,32666910,00,0.00,N,5,-4,
|
|
20220425,3315,3379,3379,3179,6871,22594020,00,0.00,N,5,-51,
|
|
20220418,3366,3247,3535,3247,6048,19868750,00,0.00,N,2,55,
|
|
20220411,3311,3247,3382,3247,19695,65324040,00,0.00,N,5,-4,
|
|
20220404,3315,3112,3315,3112,15495,49619600,00,0.00,N,2,136,
|
|
20220328,3179,3112,3240,3044,1135,3598780,00,0.00,N,2,203,
|
|
20220321,2976,3315,3315,2909,16297,50015690,00,0.00,N,5,-203,
|
|
20220314,3179,3311,3315,3112,742,2373090,00,0.00,N,5,-119,
|
|
20220307,3298,3247,3315,3247,124,405550,00,0.00,N,5,-40,
|
|
20220228,3338,3315,3382,3247,8,29400,00,0.00,N,2,23,
|
|
20220221,3315,3251,3315,3213,1903,6148470,00,0.00,N,3,0,
|
|
20220214,3315,3382,3382,3179,1600,5202990,00,0.00,N,5,-67,
|
|
20220207,3382,3382,3552,3247,2210,7236860,00,0.00,N,5,-170,
|
|
20220203,3552,3382,3552,3281,2009,6620240,00,0.00,N,2,170,
|
|
20220124,3382,3382,3704,3247,3224,10513260,00,0.00,N,5,-170,
|
|
20220117,3552,3416,3721,3332,9980,33475970,00,0.00,N,5,-169,
|
|
20220110,3721,3890,3890,3315,6550,21919000,00,0.00,N,3,0,
|
|
20220103,3721,3704,4059,3382,6401,24507900,00,0.00,N,2,17,
|
|
20211227,3704,3552,3704,3349,104,359350,00,0.00,N,2,152,
|
|
20211220,3552,3552,3721,3315,673,2362260,00,0.00,N,3,0,
|
|
20211213,3552,3382,3552,3382,1934,6556500,00,0.00,N,3,0,
|
|
20211206,3552,3183,3552,3112,8051,26742120,00,0.00,N,2,241,
|
|
20211129,3311,3315,3315,3179,344,1115500,00,0.00,N,5,-4,
|
|
20211122,3315,3311,3315,3179,95,318460,00,0.00,N,2,4,
|
|
20211115,3311,2838,3450,2838,1796,5550060,00,0.00,N,2,473,
|
|
20211108,2838,2486,2838,2486,3093,8289370,00,0.00,N,2,352,
|
|
20211101,2486,2571,2571,2368,2634,6444900,00,0.00,N,5,-85,
|
|
20211025,2571,2571,2638,2401,668,1699740,00,0.00,N,3,0,
|
|
20211018,2571,2987,2990,2209,6471,16511720,00,0.00,N,5,-30,
|
|
20211014,2601,2209,2604,2209,16843,41956760,00,0.00,N,3,0,
|