203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,6870,6370,7180,6370,1596140,10890322675,00,0.00,N,2,540,
|
|
20250507,6330,5780,6430,5580,2252458,13412915115,00,0.00,N,5,-620,
|
|
20250428,6950,8250,8380,6940,5045178,38366822640,00,0.00,N,5,-1560,
|
|
20250421,8510,9310,9660,7950,3625357,31568402650,00,0.00,N,5,-450,
|
|
20250414,8960,9360,9780,8350,3125290,28189572370,00,0.00,N,5,-40,
|
|
20250407,9000,9900,11430,8750,7895606,81415979420,00,0.00,N,5,-650,
|
|
20250331,9650,7720,9950,7370,5543349,48853183570,00,0.00,N,2,1660,
|
|
20250324,7990,7970,8500,7830,1392907,11404453520,00,0.00,N,5,-10,
|
|
20250317,8000,8240,8630,7670,964579,7886064095,00,0.00,N,5,-250,
|
|
20250310,8250,8220,8660,7990,887031,7312068345,00,0.00,N,5,-320,
|
|
20250304,8570,9530,9530,8130,1004782,8952277665,00,0.00,N,5,-900,
|
|
20250224,9470,9380,10050,9280,1446183,13998103860,00,0.00,N,5,-30,
|
|
20250217,9500,9850,9910,9250,1678295,15966154300,00,0.00,N,5,-100,
|
|
20250210,9600,9330,9850,9030,1140500,10784002480,00,0.00,N,2,200,
|
|
20250203,9400,9380,9870,9050,1919514,18088438680,00,0.00,N,3,0,
|
|
20250131,9400,9030,9470,8730,441366,4041789330,00,0.00,N,2,260,
|
|
20250120,9140,9150,9420,8480,1263433,11337030450,00,0.00,N,2,10,
|
|
20250113,9130,8970,9540,8690,2009961,18253068970,00,0.00,N,2,180,
|
|
20250106,8950,8900,9230,8210,2567620,22556249580,00,0.00,N,5,-150,
|
|
20241230,9100,7580,9330,7570,3949815,33573764630,00,0.00,N,2,1570,
|
|
20241223,7530,7260,7880,7080,1624133,12098792030,00,0.00,N,2,200,
|
|
20241216,7330,7020,8030,6540,12196439,89106041700,00,0.00,N,5,-1630,
|
|
20241209,8960,9740,12220,8170,36216736,375345120230,00,0.00,N,5,-1160,
|
|
20241202,10120,6630,11190,6420,26895493,257924006000,00,0.00,N,2,3410,
|
|
20241125,6710,7670,7790,6700,1080966,7696070220,00,0.00,N,5,-960,
|
|
20241118,7670,8020,8310,7080,1240286,9292883920,00,0.00,N,5,-600,
|
|
20241111,8270,8400,8550,7360,1629404,13013031330,00,0.00,N,5,-120,
|
|
20241104,8390,8500,8870,8150,677045,5788752390,00,0.00,N,5,-120,
|
|
20241028,8510,8430,9040,8320,932449,8198419410,00,0.00,N,5,-10,
|
|
20241021,8520,7400,8560,7140,1763297,13904956540,00,0.00,N,2,1120,
|
|
20241014,7400,7270,7650,6930,413884,3014701510,00,0.00,N,2,120,
|
|
20241007,7280,6830,7460,6830,321749,2323390700,00,0.00,N,2,470,
|
|
20240930,6810,7510,7510,6800,343422,2416670390,00,0.00,N,5,-740,
|
|
20240923,7550,6750,7550,6630,675094,4804432910,00,0.00,N,2,780,
|
|
20240919,6770,6080,7210,6020,1610884,10860382500,00,0.00,N,2,630,
|
|
20240909,6140,5880,6190,5770,267056,1599164690,00,0.00,N,2,150,
|
|
20240902,5990,7010,7070,5920,535713,3359298110,00,0.00,N,5,-1040,
|
|
20240826,7030,7180,7270,6820,245418,1729620080,00,0.00,N,5,-150,
|
|
20240819,7180,7200,7430,6990,280685,2016315700,00,0.00,N,3,0,
|
|
20240812,7180,7370,7530,7120,226996,1649929150,00,0.00,N,5,-190,
|
|
20240805,7370,7520,7680,6520,726763,5152112020,00,0.00,N,5,-310,
|
|
20240729,7680,7900,8370,7500,426202,3390534340,00,0.00,N,5,-230,
|
|
20240722,7910,8600,8960,7560,988308,8251062370,00,0.00,N,5,-700,
|
|
20240715,8610,9760,9790,8390,1099547,10049157820,00,0.00,N,5,-1180,
|
|
20240708,9790,8310,10430,8260,3552444,34811461350,00,0.00,N,2,1400,
|
|
20240701,8390,8700,8790,8370,404682,3457837200,00,0.00,N,5,-300,
|
|
20240624,8690,9220,9280,8270,866711,7424463450,00,0.00,N,5,-530,
|
|
20240617,9220,10420,10560,9000,1556058,15129984460,00,0.00,N,5,-1040,
|
|
20240610,10260,9630,10400,9590,1419066,14283460050,00,0.00,N,2,560,
|
|
20240603,9700,9610,9830,9150,834277,7950938350,00,0.00,N,2,110,
|
|
20240527,9590,9280,9740,8870,1068090,9945743980,00,0.00,N,2,420,
|
|
20240520,9170,9710,9960,9020,1230126,11640895840,00,0.00,N,5,-390,
|
|
20240513,9560,8170,9820,8150,4506489,41837858450,00,0.00,N,2,1350,
|
|
20240507,8210,8080,8380,8070,561784,4632367170,00,0.00,N,2,190,
|
|
20240429,8020,7310,8380,7290,771413,6127493240,00,0.00,N,2,730,
|
|
20240422,7290,7260,7950,7220,598500,4478203690,00,0.00,N,2,30,
|
|
20240415,7260,7340,7840,7120,841107,6218527760,00,0.00,N,5,-190,
|
|
20240408,7450,8170,8350,7140,1341505,10241671780,00,0.00,N,5,-860,
|
|
20240401,8310,8590,9430,8240,1244094,10847932670,00,0.00,N,5,-280,
|
|
20240325,8590,9300,9380,8220,1233874,10649465520,00,0.00,N,5,-680,
|
|
20240318,9270,10220,10340,9190,964535,9329720010,00,0.00,N,5,-960,
|
|
20240311,10230,11020,11290,9990,759075,7922470030,00,0.00,N,5,-930,
|
|
20240304,11160,10580,12010,10580,1504851,17292386570,00,0.00,N,2,580,
|
|
20240226,10580,10800,11110,10490,468520,5057657930,00,0.00,N,5,-220,
|
|
20240219,10800,10990,11550,10710,1050181,11734587780,00,0.00,N,2,120,
|
|
20240213,10680,9410,10860,9410,937078,9728665470,00,0.00,N,2,1270,
|
|
20240205,9410,9590,9620,9090,361151,3365860940,00,0.00,N,5,-180,
|
|
20240129,9590,9970,10210,9200,614672,5972355710,00,0.00,N,5,-260,
|
|
20240122,9850,9750,10360,9080,2041558,19879660400,00,0.00,N,5,-180,
|
|
20240115,10030,10360,10430,9790,752906,7612025050,00,0.00,N,5,-330,
|
|
20240108,10360,11340,11680,10210,923588,10089763530,00,0.00,N,5,-1160,
|
|
20240102,11520,11900,12200,11150,831053,9587557580,00,0.00,N,5,-200,
|
|
20231226,11720,12190,12817,10580,1620205,18737692700,00,0.00,N,5,-569,
|
|
20231218,12289,14389,14389,11635,3592064,48218518980,00,0.00,N,5,-1619,
|
|
20231211,13908,13244,14089,13117,1326462,18136452610,00,0.00,N,2,719,
|
|
20231204,13189,14071,14480,12653,1663491,22423759460,00,0.00,N,5,-873,
|
|
20231127,14062,14889,14962,13580,2310525,32660909270,00,0.00,N,5,-909,
|
|
20231120,14971,15617,16616,14744,5604374,88735093210,00,0.00,N,5,-173,
|
|
20231113,15144,14653,15689,14544,3300617,50128345480,00,0.00,N,2,446,
|
|
20231106,14698,14398,15998,13053,8901569,132227273150,00,0.00,N,2,136,
|
|
20231030,14562,13344,14889,13326,1950855,28010763670,00,0.00,N,2,1236,
|
|
20231023,13326,15344,15589,13253,5017097,73286437100,00,0.00,N,5,-991,
|
|
20231016,14317,12617,14807,12371,5207053,71821091590,00,0.00,N,2,1582,
|
|
20231010,12735,11935,13589,11753,1614989,20621141930,00,0.00,N,2,736,
|
|
20231004,11999,12344,12580,11226,1275851,15087767610,00,0.00,N,5,-718,
|
|
20230925,12717,13535,14635,11635,2484364,33351374490,00,0.00,N,5,-845,
|
|
20230918,13562,13680,15680,13317,6611756,96634261480,00,0.00,N,5,-264,
|
|
20230911,13826,14044,15398,13453,2800182,40604334950,00,0.00,N,5,-154,
|
|
20230904,13980,15544,16089,13835,3624116,54127185170,00,0.00,N,5,-1727,
|
|
20230828,15707,15180,17671,15180,5509963,91399374620,00,0.00,N,2,427,
|
|
20230821,15280,13162,18135,13162,13575596,218239524320,00,0.00,N,2,1981,
|
|
20230814,13299,12908,13871,12135,2686624,35196007890,00,0.00,N,2,346,
|
|
20230807,12953,11826,13880,11644,7089419,90019057930,00,0.00,N,2,1127,
|
|
20230731,11826,10226,12853,9617,5868893,68966267910,00,0.00,N,2,1609,
|
|
20230724,10217,9999,10271,8935,1218401,11686244340,00,0.00,N,2,182,
|
|
20230717,10035,9617,10335,9135,1233391,12018664910,00,0.00,N,2,418,
|
|
20230710,9617,11408,11944,9344,3895345,40026879380,00,0.00,N,5,-1963,
|
|
20230703,11580,11499,11880,11171,600871,6909652260,00,0.00,N,2,81,
|
|
20230626,11499,11135,12135,10990,1240894,14579745220,00,0.00,N,2,400,
|
|
20230619,11099,12544,12617,10990,1593828,18458352970,00,0.00,N,5,-1536,
|
|
20230612,12635,12744,13235,12408,1439896,18488130600,00,0.00,N,5,-91,
|
|
20230605,12726,13453,13462,12644,921278,12027250270,00,0.00,N,5,-582,
|
|
20230530,13308,13062,13453,12408,1247023,16218407880,00,0.00,N,2,246,
|
|
20230522,13062,12108,13189,11953,2013727,25259144530,00,0.00,N,2,827,
|
|
20230515,12235,13117,13508,11908,2676959,33846214430,00,0.00,N,5,-882,
|
|
20230508,13117,13099,14080,12471,7605145,102401537770,00,0.00,N,5,-72,
|
|
20230502,13189,12744,14344,11908,12238960,162587051760,00,0.00,N,2,109,
|
|
20230424,13080,11380,13080,10571,7183511,86938118130,00,0.00,N,2,1809,
|
|
20230417,11271,12280,12671,10926,6548256,78388820310,00,0.00,N,5,-1228,
|
|
20230410,12499,8363,13617,8163,23617433,277765998540,00,0.00,N,2,4109,
|
|
20230403,8390,8099,8853,7872,1453584,12320979230,00,0.00,N,2,209,
|
|
20230327,8181,7781,8762,7644,1861124,15555988020,00,0.00,N,2,464,
|
|
20230320,7717,8353,8453,7444,1240139,9860468390,00,0.00,N,5,-591,
|
|
20230313,8308,8635,8962,7826,2583310,21457418030,00,0.00,N,5,-473,
|
|
20230306,8781,8026,9117,7817,5480411,47124481320,00,0.00,N,2,755,
|
|
20230227,8026,7563,8163,7535,1910482,15059448060,00,0.00,N,2,418,
|
|
20230220,7608,7363,7772,7308,1032265,7858959520,00,0.00,N,2,245,
|
|
20230213,7363,7344,7990,7126,2076132,15870265740,00,0.00,N,2,137,
|
|
20230206,7226,7553,7844,7190,1390152,10550322560,00,0.00,N,5,-373,
|
|
20230130,7599,7335,7653,7135,1231020,9113520000,00,0.00,N,2,245,
|
|
20230125,7354,7135,7490,7044,611504,4466220220,00,0.00,N,2,219,
|
|
20230116,7135,7290,7499,7054,1013044,7348513180,00,0.00,N,5,-173,
|
|
20230109,7308,7917,8126,7290,3188282,24848215390,00,0.00,N,5,-564,
|
|
20230102,7872,7817,8263,7553,4016097,31971021590,00,0.00,N,2,137,
|
|
20221226,7735,7499,7981,7190,2526759,19231129110,00,0.00,N,2,200,
|
|
20221219,7535,8317,8317,7235,3952162,30654184940,00,0.00,N,5,-782,
|
|
20221212,8317,8244,8653,7635,3883169,31941711320,00,0.00,N,2,9,
|
|
20221205,8308,9226,11090,7817,15634371,146644235670,00,0.00,N,5,-745,
|
|
20221128,9053,8081,9408,7990,4393625,38168306850,00,0.00,N,2,972,
|
|
20221121,8081,7181,8453,7181,3904336,30378042920,00,0.00,N,2,900,
|
|
20221114,7181,7690,8035,7063,3021906,22908836740,00,0.00,N,5,-482,
|
|
20221107,7663,6772,8144,6544,9522373,71034710430,00,0.00,N,2,855,
|
|
20221031,6808,6326,7672,6108,7912801,55640508950,00,0.00,N,2,445,
|
|
20221024,6363,5972,6726,5899,7372772,47328024060,00,0.00,N,2,373,
|
|
20221017,5990,5272,6308,5126,23027171,133164471850,00,0.00,N,2,945,
|
|
20221011,5045,4772,5081,4536,495574,2349434985,00,0.00,N,2,146,
|
|
20221004,4899,4590,5335,4590,727930,3652339790,00,0.00,N,2,327,
|
|
20220926,4572,5272,5308,4531,894241,4336055565,00,0.00,N,5,-800,
|
|
20220919,5372,5645,5645,5226,545415,2949662680,00,0.00,N,5,-263,
|
|
20220913,5635,5363,5663,5145,802158,4394520070,00,0.00,N,2,245,
|
|
20220905,5390,5626,5945,5245,1250723,7018468240,00,0.00,N,5,-236,
|
|
20220829,5626,5454,5835,5317,1340998,7549146050,00,0.00,N,2,9,
|
|
20220822,5617,5845,6108,5535,1536960,8932210720,00,0.00,N,5,-264,
|
|
20220816,5881,5245,5908,5190,2625461,14722997890,00,0.00,N,2,636,
|
|
20220808,5245,5054,5335,4736,2427651,12335058670,00,0.00,N,2,137,
|
|
20220801,5108,4935,5317,4772,2376358,12098223510,00,0.00,N,2,163,
|
|
20220725,4945,4790,5317,4790,2804597,14285006150,00,0.00,N,2,164,
|
|
20220718,4781,4736,4990,4663,863335,4168763010,00,0.00,N,2,45,
|
|
20220711,4736,5499,5535,4599,2182059,10925602430,00,0.00,N,5,-845,
|
|
20220704,5581,6226,6508,5535,3390601,20058860650,00,0.00,N,2,9,
|
|
20220627,5572,6035,6754,5545,5007981,31695599580,00,0.00,N,5,-418,
|
|
20220620,5990,6681,7190,5463,11277135,73944227450,00,0.00,N,5,-709,
|
|
20220613,6699,5590,7044,5563,20840768,131953453390,00,0.00,N,2,918,
|
|
20220607,5781,5390,5999,4736,10161375,56572014620,00,0.00,N,2,327,
|
|
20220530,5454,5854,6499,5381,6416074,37855148130,00,0.00,N,5,-400,
|
|
20220523,5854,4617,6317,4504,15063399,83516495865,00,0.00,N,2,1209,
|
|
20220516,4645,4736,5254,4281,5909539,28401809160,00,0.00,N,5,-245,
|
|
20220509,4890,6454,6590,4176,14863242,82198729315,00,0.00,N,5,-827,
|
|
20220502,5717,5326,5926,5154,6603545,36969665270,00,0.00,N,2,409,
|
|
20220425,5308,5126,5972,4717,6662292,35803484090,00,0.00,N,2,182,
|
|
20220418,5126,3899,5626,3804,21362937,103716654085,00,0.00,N,2,1254,
|
|
20220411,3872,3681,3895,3581,280142,1051189165,00,0.00,N,2,191,
|
|
20220404,3681,3690,3917,3522,727019,2742793005,00,0.00,N,5,-5,
|
|
20220328,3686,3577,3699,3431,251497,908587400,00,0.00,N,2,105,
|
|
20220321,3581,3458,3608,3290,274183,958271580,00,0.00,N,2,132,
|
|
20220314,3449,3381,3481,3258,156652,529699685,00,0.00,N,2,68,
|
|
20220307,3381,3340,3449,3281,188964,632555550,00,0.00,N,2,54,
|
|
20220228,3327,3117,3399,3045,299259,959878550,00,0.00,N,2,264,
|
|
20220221,3063,3390,3390,3008,348340,1120489475,00,0.00,N,5,-318,
|
|
20220214,3381,3204,3990,3058,1402187,5008865225,00,0.00,N,2,77,
|
|
20220207,3304,3431,3472,3295,117003,394585210,00,0.00,N,5,-118,
|
|
20220203,3422,3363,3445,3349,77433,262208530,00,0.00,N,2,127,
|
|
20220124,3295,3508,3517,3154,224884,744901640,00,0.00,N,5,-272,
|
|
20220117,3925,4005,4020,3715,262261,1015967935,00,0.00,N,5,-95,
|
|
20220110,4020,3910,4020,3800,269359,1052902840,00,0.00,N,2,110,
|
|
20220103,3910,3915,4035,3780,155459,608480265,00,0.00,N,5,-55,
|
|
20211227,3965,3870,3980,3840,88779,348562560,00,0.00,N,2,95,
|
|
20211220,3870,3820,3990,3740,178715,688642870,00,0.00,N,2,10,
|
|
20211213,3860,3970,4010,3815,197504,767082375,00,0.00,N,5,-110,
|
|
20211206,3970,3885,4055,3870,189352,749474965,00,0.00,N,2,85,
|
|
20211129,3885,3800,3940,3665,256331,976573905,00,0.00,N,5,-70,
|
|
20211122,3955,4110,4130,3885,160959,645584650,00,0.00,N,5,-175,
|
|
20211115,4130,3965,4220,3935,327227,1329056260,00,0.00,N,2,180,
|
|
20211108,3950,3875,4135,3855,261856,1035849115,00,0.00,N,2,5,
|
|
20211101,3945,3900,4355,3805,360748,1478000905,00,0.00,N,5,-25,
|
|
20211025,3970,3975,4080,3905,139705,558101810,00,0.00,N,5,-5,
|
|
20211018,3975,4105,4105,3955,174910,703255970,00,0.00,N,5,-15,
|
|
20211012,3990,3870,4090,3805,157522,614732220,00,0.00,N,2,125,
|
|
20211005,3865,3960,3965,3695,204346,780804990,00,0.00,N,5,-105,
|
|
20210927,3970,4125,4380,3930,434523,1777528990,00,0.00,N,5,-220,
|
|
20210923,4190,4410,4410,4180,95496,406969225,00,0.00,N,5,-225,
|
|
20210913,4415,4345,4470,4235,401546,1751770975,00,0.00,N,2,90,
|
|
20210906,4325,4400,4405,4100,365247,1564017675,00,0.00,N,5,-50,
|
|
20210830,4375,4320,5290,4300,4347342,20982894245,00,0.00,N,2,55,
|
|
20210823,4320,3870,4370,3870,277552,1147179440,00,0.00,N,2,450,
|
|
20210817,3870,4140,4210,3780,403254,1623810905,00,0.00,N,5,-380,
|
|
20210809,4250,4505,4555,4160,209083,917063070,00,0.00,N,5,-250,
|
|
20210802,4500,4360,4530,4225,342844,1512244845,00,0.00,N,2,95,
|
|
20210726,4405,4750,4835,4395,349985,1601212170,00,0.00,N,5,-335,
|
|
20210719,4740,4945,4945,4650,384380,1822510715,00,0.00,N,5,-205,
|
|
20210712,4945,5020,5230,4920,644515,3279416375,00,0.00,N,5,-105,
|