198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,5560,4700,5940,4605,1084249,5890503707,00,0.00,N,2,695,
|
|
20250331,4865,4595,4865,4525,95395,445951340,00,0.00,N,2,215,
|
|
20250324,4650,4795,5140,4650,148244,724903169,00,0.00,N,5,-145,
|
|
20250317,4795,5060,5100,4770,103600,509068105,00,0.00,N,5,-265,
|
|
20250310,5060,5000,5140,4920,94296,474270917,00,0.00,N,2,60,
|
|
20250304,5000,4805,5080,4800,150834,752061050,00,0.00,N,2,120,
|
|
20250224,4880,4960,5040,4860,83298,413803610,00,0.00,N,5,-75,
|
|
20250217,4955,4860,5020,4800,126842,624041635,00,0.00,N,2,90,
|
|
20250210,4865,4835,4950,4655,96891,467432320,00,0.00,N,2,20,
|
|
20250203,4845,4625,5030,4495,149069,705139775,00,0.00,N,2,185,
|
|
20250131,4660,4745,4745,4660,5652,26442980,00,0.00,N,5,-85,
|
|
20250120,4745,4875,4950,4675,94284,452802455,00,0.00,N,5,-165,
|
|
20250113,4910,4900,4975,4750,69914,340493880,00,0.00,N,2,20,
|
|
20250106,4890,4835,5140,4835,267678,1336751220,00,0.00,N,5,-20,
|
|
20241230,4910,4505,5180,4505,139895,682788505,00,0.00,N,2,260,
|
|
20241223,4650,4925,4945,4585,105383,502934415,00,0.00,N,5,-275,
|
|
20241216,4925,5010,5070,4860,96701,481314770,00,0.00,N,5,-75,
|
|
20241209,5000,4625,5040,4110,246134,1128401995,00,0.00,N,2,265,
|
|
20241202,4735,5030,5150,4680,234195,1157358735,00,0.00,N,5,-375,
|
|
20241125,5110,4760,5170,4700,181488,897403470,00,0.00,N,2,350,
|
|
20241118,4760,4590,5110,4570,455754,2217298070,00,0.00,N,2,205,
|
|
20241111,4555,4380,4630,3755,754096,3147078570,00,0.00,N,2,95,
|
|
20241104,4460,4470,4600,4350,98876,440812910,00,0.00,N,5,-10,
|
|
20241028,4470,4450,4675,4185,99296,448801890,00,0.00,N,2,5,
|
|
20241021,4465,4810,4810,4465,133700,617196115,00,0.00,N,5,-355,
|
|
20241014,4820,4880,4930,4750,153868,744709900,00,0.00,N,5,-80,
|
|
20241007,4900,5000,5160,4890,120072,602794045,00,0.00,N,5,-130,
|
|
20240930,5030,5160,5160,4980,76977,387006250,00,0.00,N,5,-130,
|
|
20240923,5160,5150,5320,4955,189566,972688410,00,0.00,N,5,-20,
|
|
20240919,5180,5160,5200,5040,45228,231599770,00,0.00,N,2,30,
|
|
20240909,5150,4665,5350,4665,244942,1220720730,00,0.00,N,2,300,
|
|
20240902,4850,5270,5290,4795,280384,1407988220,00,0.00,N,5,-410,
|
|
20240826,5260,5440,5500,5170,260752,1381480400,00,0.00,N,5,-210,
|
|
20240819,5470,5790,6690,5380,2502410,15579045250,00,0.00,N,5,-320,
|
|
20240812,5790,6000,6050,5630,236858,1377407930,00,0.00,N,5,-210,
|
|
20240805,6000,5880,6050,5000,718269,3980316730,00,0.00,N,2,60,
|
|
20240729,5940,5710,6130,5610,252409,1488521700,00,0.00,N,2,90,
|
|
20240722,5850,5840,5930,5490,327823,1853354820,00,0.00,N,3,0,
|
|
20240715,5850,5840,6150,5730,445202,2605080510,00,0.00,N,2,10,
|
|
20240708,5840,5830,5950,5680,289179,1679717760,00,0.00,N,2,10,
|
|
20240701,5830,6010,6090,5750,289903,1697540040,00,0.00,N,5,-170,
|
|
20240624,6000,6330,6390,5760,474604,2853470150,00,0.00,N,5,-370,
|
|
20240617,6370,6670,6790,6180,780397,4975401370,00,0.00,N,5,-350,
|
|
20240610,6720,6170,7140,6080,1236749,8298131530,00,0.00,N,2,510,
|
|
20240603,6210,6090,6390,6080,425211,2657315430,00,0.00,N,2,200,
|
|
20240527,6010,5850,6020,5650,237840,1388247130,00,0.00,N,2,250,
|
|
20240520,5760,6140,6140,5760,272231,1626309590,00,0.00,N,5,-380,
|
|
20240513,6140,6300,6370,6090,207121,1283125210,00,0.00,N,5,-200,
|
|
20240507,6340,6220,6490,6170,216743,1371852350,00,0.00,N,2,160,
|
|
20240429,6180,6050,6250,6000,212797,1298410750,00,0.00,N,2,110,
|
|
20240422,6070,5970,6400,5970,232488,1429702870,00,0.00,N,2,20,
|
|
20240415,6050,6320,6500,5940,400136,2459470730,00,0.00,N,5,-480,
|
|
20240408,6530,6930,6930,6400,313641,2075719070,00,0.00,N,5,-390,
|
|
20240401,6920,6800,7060,6750,625980,4322563530,00,0.00,N,2,130,
|
|
20240325,6790,6680,6960,6540,521588,3502189910,00,0.00,N,2,70,
|
|
20240318,6720,6720,7050,6510,796466,5432054470,00,0.00,N,3,0,
|
|
20240311,6720,6200,6770,6030,711321,4627038550,00,0.00,N,2,520,
|
|
20240304,6200,6390,6530,6010,567362,3491647030,00,0.00,N,5,-170,
|
|
20240226,6370,6600,6640,6300,329212,2121502460,00,0.00,N,5,-220,
|
|
20240219,6590,6840,7170,6480,1075101,7304121980,00,0.00,N,5,-240,
|
|
20240213,6830,6400,6960,6390,561775,3779594730,00,0.00,N,2,330,
|
|
20240205,6500,6260,6520,6190,233733,1487811850,00,0.00,N,2,180,
|
|
20240129,6320,6590,6610,6130,598116,3784060580,00,0.00,N,5,-270,
|
|
20240122,6590,6960,7030,6500,813929,5459141200,00,0.00,N,5,-370,
|
|
20240115,6960,7150,7360,6690,854896,5992804820,00,0.00,N,5,-190,
|
|
20240108,7150,7740,7860,7090,1903600,14413356910,00,0.00,N,5,-490,
|
|
20240102,7640,7260,7800,7130,1534074,11521123690,00,0.00,N,2,440,
|
|
20231226,7200,7110,7410,7110,701934,5093580090,00,0.00,N,2,20,
|
|
20231218,7180,7100,7600,7010,1971979,14569047820,00,0.00,N,2,100,
|
|
20231211,7080,7350,7420,6740,2163200,15129624630,00,0.00,N,5,-220,
|
|
20231204,7300,7850,8050,7190,5061020,38985764740,00,0.00,N,5,-530,
|
|
20231127,7830,8070,8380,7440,6570370,52080033280,00,0.00,N,5,-140,
|
|
20231120,7970,8010,10240,7230,46052471,409352885640,00,0.00,N,2,90,
|
|
20231113,7880,6450,8100,6000,12322777,88771218580,00,0.00,N,2,1270,
|
|
20231106,6610,6000,7190,5880,11359592,75629770040,00,0.00,N,2,640,
|
|
20231030,5970,5450,6330,5450,3660844,21935481960,00,0.00,N,2,540,
|
|
20231023,5430,5360,7100,5110,12906886,82047325040,00,0.00,N,2,60,
|
|
20231016,5370,5320,5500,5050,647212,3401975770,00,0.00,N,5,-60,
|
|
20231010,5430,5750,5840,5380,487748,2721961890,00,0.00,N,5,-320,
|
|
20231004,5750,6210,6290,5420,720866,4188182230,00,0.00,N,5,-430,
|
|
20230925,6180,5950,6520,5930,1925655,12058228840,00,0.00,N,2,210,
|
|
20230918,5970,6050,6460,5950,946102,5856735800,00,0.00,N,5,-160,
|
|
20230911,6130,5620,6460,5620,3650092,22377773100,00,0.00,N,2,480,
|
|
20230904,5650,5890,5940,5580,370830,2123199800,00,0.00,N,5,-190,
|
|
20230828,5840,5570,5940,5410,464726,2683983310,00,0.00,N,2,270,
|
|
20230821,5570,5500,5770,5440,402063,2252693690,00,0.00,N,2,70,
|
|
20230814,5500,5870,5930,5210,1019820,5667338010,00,0.00,N,5,-330,
|
|
20230807,5830,5830,5960,5620,624715,3618035690,00,0.00,N,2,50,
|
|
20230731,5780,6340,6520,5720,1567122,9672301190,00,0.00,N,5,-420,
|
|
20230724,6200,5940,6850,5570,5487955,34504692720,00,0.00,N,2,230,
|
|
20230717,5970,5710,6250,5650,1249798,7488981910,00,0.00,N,2,290,
|
|
20230710,5680,5640,5830,5510,537789,3034376730,00,0.00,N,2,50,
|
|
20230703,5630,5750,6360,5510,1981013,11711693380,00,0.00,N,5,-80,
|
|
20230626,5710,5730,6730,5500,3986655,24517197110,00,0.00,N,5,-70,
|
|
20230619,5780,5900,6210,5660,1690763,10180264960,00,0.00,N,5,-140,
|
|
20230612,5920,4985,5950,4930,2400543,13146933120,00,0.00,N,2,935,
|
|
20230605,4985,4940,5060,4830,579567,2865037750,00,0.00,N,2,70,
|
|
20230530,4915,4815,4915,4760,681025,3291601270,00,0.00,N,2,95,
|
|
20230522,4820,4585,5450,4570,9511054,48166240880,00,0.00,N,2,205,
|
|
20230515,4615,4460,4630,4445,174815,794330725,00,0.00,N,2,100,
|
|
20230508,4515,4575,4650,4465,272691,1242104940,00,0.00,N,5,-35,
|
|
20230502,4550,4450,4615,4440,88510,402643660,00,0.00,N,2,105,
|
|
20230424,4445,4520,4600,4400,254145,1139827150,00,0.00,N,5,-75,
|
|
20230417,4520,4890,4890,4480,275964,1294037865,00,0.00,N,5,-310,
|
|
20230410,4830,4765,4900,4595,315906,1495054445,00,0.00,N,2,55,
|
|
20230403,4775,4690,4975,4605,415102,1996974205,00,0.00,N,2,80,
|
|
20230327,4695,4745,4770,4590,409472,1914474300,00,0.00,N,5,-50,
|
|
20230320,4745,4795,4935,4565,417324,1965189865,00,0.00,N,5,-90,
|
|
20230313,4835,4955,4975,4395,487574,2303817165,00,0.00,N,5,-185,
|
|
20230306,5020,5190,5440,4985,953466,4946664010,00,0.00,N,5,-140,
|
|
20230227,5160,5100,5220,5030,496165,2544587550,00,0.00,N,2,30,
|
|
20230220,5130,5130,5240,5050,442278,2268237060,00,0.00,N,3,0,
|
|
20230213,5130,5090,5200,5030,493188,2519147190,00,0.00,N,2,60,
|
|
20230206,5070,5660,5680,5070,1080836,5765302500,00,0.00,N,5,-520,
|
|
20230130,5590,5210,5750,5010,2383399,12915430740,00,0.00,N,2,340,
|
|
20230125,5250,5290,5530,5110,577026,3043629930,00,0.00,N,2,50,
|
|
20230116,5200,5470,5530,5100,429759,2273937310,00,0.00,N,5,-270,
|
|
20230109,5470,5350,5820,5290,2144957,11867031210,00,0.00,N,2,140,
|
|
20230102,5330,5760,5800,5020,2086311,11418763340,00,0.00,N,5,-20,
|
|
20221226,5350,5650,6230,5280,4425221,25862853630,00,0.00,N,5,-150,
|
|
20221219,5500,5650,6280,5420,10679501,63484846250,00,0.00,N,5,-180,
|
|
20221212,5680,5420,6330,5280,12214391,71406154440,00,0.00,N,2,370,
|
|
20221205,5310,5280,5530,5000,1613055,8499790895,00,0.00,N,5,-40,
|
|
20221128,5350,5160,5530,4955,1797839,9557137050,00,0.00,N,2,130,
|
|
20221121,5220,5300,5480,5030,854852,4491621000,00,0.00,N,2,60,
|
|
20221114,5160,5230,6120,5160,10015909,56543409450,00,0.00,N,5,-80,
|
|
20221107,5240,4680,5740,4650,13634481,73488928780,00,0.00,N,2,580,
|
|
20221031,4660,4920,5410,4555,7165693,35775519410,00,0.00,N,2,245,
|
|
20221024,4415,4350,4760,4305,1080595,4865760300,00,0.00,N,2,120,
|
|
20221017,4295,4125,4485,4075,517226,2229360690,00,0.00,N,2,165,
|
|
20221011,4130,4280,4440,3880,736341,3075179790,00,0.00,N,5,-195,
|
|
20221004,4325,4040,4800,3955,4367928,19437573960,00,0.00,N,2,385,
|
|
20220926,3940,3965,4160,3700,769329,3017388600,00,0.00,N,5,-80,
|
|
20220919,4020,4390,4450,4010,433533,1822346785,00,0.00,N,5,-380,
|
|
20220913,4400,4610,4745,4400,327243,1489520250,00,0.00,N,5,-210,
|
|
20220905,4610,4700,4790,4540,350152,1626296695,00,0.00,N,5,-185,
|
|
20220829,4795,4715,5520,4400,6923146,36327230045,00,0.00,N,5,-105,
|
|
20220822,4900,4940,4945,4725,246229,1188194505,00,0.00,N,5,-80,
|
|
20220816,4980,5110,5210,4945,191681,967199580,00,0.00,N,5,-140,
|
|
20220808,5120,5110,5240,5000,277101,1414903100,00,0.00,N,5,-50,
|
|
20220801,5170,4960,5230,4895,411899,2093861590,00,0.00,N,2,180,
|
|
20220725,4990,5270,6210,4990,7035861,40552246155,00,0.00,N,5,-290,
|
|
20220718,5280,5250,5650,5110,1407559,7623740660,00,0.00,N,2,110,
|
|
20220711,5170,5180,5650,4900,3321304,17468212890,00,0.00,N,2,70,
|
|
20220704,5100,4275,5440,4050,1791307,8752733935,00,0.00,N,2,875,
|
|
20220627,4225,4220,4460,4120,241853,1047545190,00,0.00,N,2,45,
|
|
20220620,4180,4695,4705,3880,670714,2834838165,00,0.00,N,5,-465,
|
|
20220613,4645,5190,5190,4450,562148,2676416155,00,0.00,N,5,-605,
|
|
20220607,5250,5760,5770,5220,234261,1278003270,00,0.00,N,5,-500,
|
|
20220530,5750,5730,5860,5700,171183,987381760,00,0.00,N,2,50,
|
|
20220523,5700,5710,5870,5570,215306,1231843140,00,0.00,N,5,-10,
|
|
20220516,5710,5740,6000,5570,512193,2971510200,00,0.00,N,2,30,
|
|
20220509,5680,5850,6500,5230,2322774,13635874210,00,0.00,N,5,-220,
|
|
20220502,5900,6130,6220,5790,346818,2085351570,00,0.00,N,5,-220,
|
|
20220425,6120,6330,6340,6000,371703,2293388810,00,0.00,N,5,-280,
|
|
20220418,6400,6210,6770,6000,1325770,8483657490,00,0.00,N,2,100,
|
|
20220411,6300,6480,6580,6200,373100,2380549710,00,0.00,N,5,-170,
|
|
20220404,6470,6760,6770,6280,634336,4171952600,00,0.00,N,5,-270,
|
|
20220328,6740,7210,7330,6680,1284206,8963589950,00,0.00,N,5,-510,
|
|
20220321,7250,6910,7430,6710,1972026,13963919600,00,0.00,N,2,220,
|
|
20220314,7030,6300,7150,6110,2764493,18530586740,00,0.00,N,2,730,
|
|
20220307,6300,6590,6660,6130,1287352,8187734490,00,0.00,N,5,-350,
|
|
20220228,6650,6850,7090,6550,3689881,25074782720,00,0.00,N,5,-150,
|
|
20220221,6800,6940,7850,6770,15804628,115528799620,00,0.00,N,5,-270,
|
|
20220214,7070,7780,8180,6750,17840817,130542485810,00,0.00,N,5,-920,
|
|
20220207,7990,6520,8960,5910,36344792,298643364150,00,0.00,N,2,1580,
|
|
20220203,6410,6540,7150,6310,2494447,16698803370,00,0.00,N,5,-110,
|
|
20220124,6520,6300,7460,6030,11801924,80095337650,00,0.00,N,2,240,
|
|
20220117,6280,6120,6630,5620,3453685,21565191840,00,0.00,N,2,180,
|
|
20220110,6100,6340,6410,6100,683912,4264372300,00,0.00,N,5,-200,
|
|
20220103,6300,6690,6790,6130,1335810,8688129350,00,0.00,N,5,-340,
|
|
20211227,6640,6920,7070,6500,2466206,16630225600,00,0.00,N,5,-330,
|
|
20211220,6970,7630,8300,6710,20672519,159725620720,00,0.00,N,5,-740,
|
|
20211213,7710,8430,9720,7480,10506029,89646472580,00,0.00,N,5,-700,
|
|
20211206,8410,7040,9560,6370,58875572,494154690660,00,0.00,N,2,1250,
|
|
20211129,7160,7220,8450,5980,32888678,243158446690,00,0.00,N,2,480,
|
|
20211122,6680,5100,6680,5000,9439191,56415110260,00,0.00,N,2,1560,
|
|
20211115,5120,5220,5370,4975,350841,1802845450,00,0.00,N,5,-80,
|
|
20211108,5200,5130,5490,4940,778851,4003992550,00,0.00,N,3,0,
|
|
20211101,5200,5690,5820,5200,790785,4359908270,00,0.00,N,5,-800,
|
|
20211025,6000,6200,6430,5880,270434,1644403060,00,0.00,N,5,-190,
|
|
20211018,6190,6360,6440,6150,164596,1036582590,00,0.00,N,5,-120,
|
|
20211012,6310,6470,6550,6200,206507,1304262640,00,0.00,N,5,-140,
|
|
20211005,6450,7009,7240,6430,1242675,8385419180,00,0.00,N,5,-586,
|
|
20210927,7036,7171,7388,6630,1514544,10639219550,00,0.00,N,5,-54,
|
|
20210923,7090,5981,7956,5981,3838261,28207759100,00,0.00,N,2,1191,
|
|
20210913,5899,5953,6305,5845,358048,2158534250,00,0.00,N,5,-54,
|
|
20210906,5953,6414,6495,5926,254142,1563923700,00,0.00,N,5,-433,
|
|
20210830,6386,6305,6522,6224,299183,1905444100,00,0.00,N,2,162,
|
|
20210823,6224,5926,6332,5764,311828,1908486600,00,0.00,N,2,352,
|
|
20210817,5872,7171,7523,5872,634723,4145956450,00,0.00,N,5,-1381,
|
|
20210809,7253,7361,7713,6874,931217,6887321450,00,0.00,N,3,0,
|
|
20210802,7253,7280,7713,7198,330219,2428178600,00,0.00,N,5,-27,
|
|
20210726,7280,7198,7442,7171,279967,2048973550,00,0.00,N,2,109,
|
|
20210719,7171,7469,7469,7171,366317,2655859500,00,0.00,N,5,-298,
|
|
20210712,7469,7713,7821,7334,779994,5865178950,00,0.00,N,5,-271,
|