202 lines
13 KiB
CSV
202 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,3600,3700,3825,3540,1183037,4344010947,00,0.00,N,2,66,
|
|
20250428,3534,3170,3690,2988,2956793,10142104346,00,0.00,N,2,395,
|
|
20250421,3139,3312,3463,3108,1002779,3262611048,00,0.00,N,5,-173,
|
|
20250414,3312,2970,3361,2953,1497240,4779373639,00,0.00,N,2,337,
|
|
20250407,2975,2939,3019,2695,1131815,3245061377,00,0.00,N,5,-35,
|
|
20250331,3010,3206,3277,2886,899665,2776490573,00,0.00,N,5,-196,
|
|
20250324,3206,2970,3450,2828,2359160,7623591921,00,0.00,N,2,240,
|
|
20250317,2966,3650,3908,2939,2442811,7901858818,00,0.00,N,5,-684,
|
|
20250310,3650,3641,3681,3463,1060341,3809205243,00,0.00,N,2,13,
|
|
20250304,3637,4085,4138,3601,1183744,4582608396,00,0.00,N,5,-457,
|
|
20250224,4094,4609,4742,4090,3504728,15272922870,00,0.00,N,2,49,
|
|
20250217,4045,4214,4427,4041,1874568,7829732490,00,0.00,N,5,-85,
|
|
20250210,4130,4325,4796,3970,3167683,13722393985,00,0.00,N,5,-199,
|
|
20250203,4329,4396,4547,4223,1376546,5984530430,00,0.00,N,5,-111,
|
|
20250131,4440,4547,4565,4418,224936,1002342180,00,0.00,N,5,-143,
|
|
20250120,4583,4707,4858,4423,1547182,7155816520,00,0.00,N,5,-168,
|
|
20250113,4751,5036,5293,4725,2132844,10598831580,00,0.00,N,5,-285,
|
|
20250106,5036,4813,5728,4751,10372032,54877827250,00,0.00,N,2,267,
|
|
20241230,4769,4374,5382,4285,3250720,15706690855,00,0.00,N,2,351,
|
|
20241223,4418,4947,5098,4174,2359197,10852115195,00,0.00,N,5,-511,
|
|
20241216,4929,4982,5746,4742,9001968,47729150360,00,0.00,N,3,0,
|
|
20241209,4929,4760,5213,4458,6206325,29998744040,00,0.00,N,5,-35,
|
|
20241202,4964,4574,6421,4427,23866913,134947084855,00,0.00,N,2,399,
|
|
20241125,4565,5684,5853,4512,12583965,66163334800,00,0.00,N,5,-1119,
|
|
20241118,5684,4805,6874,4716,34945379,203518573100,00,0.00,N,2,862,
|
|
20241111,4822,3979,5595,3286,27622156,129931917020,00,0.00,N,2,848,
|
|
20241104,3974,3801,4760,3601,9161351,38860495480,00,0.00,N,2,177,
|
|
20241028,3797,4241,4618,3641,3162879,13240636505,00,0.00,N,5,-510,
|
|
20241021,4307,4973,5195,4218,5360122,24511367820,00,0.00,N,5,-693,
|
|
20241014,5000,4538,5666,4232,22653304,116313984025,00,0.00,N,2,444,
|
|
20241007,4556,4982,5009,4467,2610328,12306570120,00,0.00,N,5,-426,
|
|
20240930,4982,5178,5444,4849,3369583,17269694840,00,0.00,N,5,-196,
|
|
20240923,5178,5595,6066,5071,7963869,43932355200,00,0.00,N,5,-515,
|
|
20240919,5693,5417,6261,5329,12977867,74756728610,00,0.00,N,2,409,
|
|
20240909,5284,4352,6679,4232,42062929,237099966960,00,0.00,N,2,848,
|
|
20240902,4436,5595,5995,4365,11042817,57834181750,00,0.00,N,5,-1070,
|
|
20240826,5506,7371,8100,5426,22263390,144500992610,00,0.00,N,5,-2123,
|
|
20240819,7629,13589,14148,6785,75967515,686818502870,00,0.00,N,5,-5001,
|
|
20240812,12630,7647,15374,7149,51654993,561293703260,00,0.00,N,2,5623,
|
|
20240805,7007,4956,7007,4520,43878466,254945279100,00,0.00,N,2,1998,
|
|
20240729,5009,5382,5773,3757,53886546,250443425540,00,0.00,N,2,560,
|
|
20240722,4449,1603,4449,1539,12188103,36117553134,00,0.00,N,2,2852,
|
|
20240715,1597,1746,1776,1588,273674,457449668,00,0.00,N,5,-148,
|
|
20240708,1745,1794,1856,1705,200329,357299053,00,0.00,N,5,-44,
|
|
20240701,1789,1816,1909,1654,450852,796202551,00,0.00,N,5,-27,
|
|
20240624,1816,1908,1976,1561,3437130,6022268555,00,0.00,N,5,-92,
|
|
20240617,1908,2120,2120,1908,375447,752014925,00,0.00,N,5,-212,
|
|
20240610,2120,2275,2275,2116,261457,573451520,00,0.00,N,5,-151,
|
|
20240603,2271,2339,2531,2211,521667,1218311320,00,0.00,N,5,-4,
|
|
20240527,2275,2499,2599,2187,1094579,2563236840,00,0.00,N,5,-599,
|
|
20240520,2874,3026,3585,2750,1255070,3967300405,00,0.00,N,5,-132,
|
|
20240513,3006,3030,3094,2978,113041,341647625,00,0.00,N,5,-24,
|
|
20240507,3030,3118,3118,2994,61947,187221330,00,0.00,N,5,-32,
|
|
20240429,3062,3058,3150,2982,114808,349480025,00,0.00,N,5,-28,
|
|
20240422,3090,3062,3182,2978,84999,263411315,00,0.00,N,2,28,
|
|
20240415,3062,3233,3297,2978,322041,992746460,00,0.00,N,5,-171,
|
|
20240408,3233,3473,3473,3130,212505,686138180,00,0.00,N,5,-140,
|
|
20240401,3373,3305,3577,3138,454055,1532261515,00,0.00,N,2,68,
|
|
20240325,3305,3237,3645,3201,801642,2749346520,00,0.00,N,2,48,
|
|
20240318,3257,3046,3513,2978,498004,1603727275,00,0.00,N,2,215,
|
|
20240311,3042,3273,3561,3042,340836,1116079920,00,0.00,N,5,-231,
|
|
20240304,3273,3122,3369,3082,309146,993792620,00,0.00,N,2,123,
|
|
20240226,3150,3401,3513,3114,230301,752161820,00,0.00,N,5,-247,
|
|
20240219,3397,3353,3713,3345,428145,1497642755,00,0.00,N,2,20,
|
|
20240213,3377,3425,3569,3317,281633,958791815,00,0.00,N,5,-40,
|
|
20240205,3417,3457,3637,3329,305366,1062130035,00,0.00,N,2,16,
|
|
20240129,3401,3417,3529,3277,306458,1040346760,00,0.00,N,5,-44,
|
|
20240122,3445,3561,3800,3297,546331,1889897410,00,0.00,N,5,-156,
|
|
20240115,3601,4080,4080,3521,618458,2364755680,00,0.00,N,5,-551,
|
|
20240108,4152,3713,4439,3601,1596925,6503607260,00,0.00,N,2,515,
|
|
20240102,3637,3569,3956,3529,615406,2304731315,00,0.00,N,2,68,
|
|
20231226,3569,3413,3589,3297,322864,1112117675,00,0.00,N,2,160,
|
|
20231218,3409,3621,3872,3369,902923,3242779640,00,0.00,N,5,-168,
|
|
20231211,3577,3453,3629,3441,391660,1385131405,00,0.00,N,2,136,
|
|
20231204,3441,3565,3617,3281,299473,1024695505,00,0.00,N,5,-124,
|
|
20231127,3565,3401,3713,3361,984947,3473804240,00,0.00,N,2,168,
|
|
20231120,3397,3082,3864,3066,1073005,3782342925,00,0.00,N,2,263,
|
|
20231113,3134,2838,3513,2722,588073,1855560925,00,0.00,N,2,288,
|
|
20231106,2846,3194,3213,2794,561428,1705530915,00,0.00,N,5,-324,
|
|
20231030,3170,2595,3513,2475,2091840,6407852590,00,0.00,N,2,543,
|
|
20231023,2627,2878,3014,2627,416313,1167310590,00,0.00,N,5,-355,
|
|
20231016,2982,3150,3249,2906,275045,842562635,00,0.00,N,5,-219,
|
|
20231010,3201,3413,3421,3082,412802,1330391065,00,0.00,N,5,-212,
|
|
20231004,3413,3569,3569,3405,249983,863874575,00,0.00,N,5,-184,
|
|
20230925,3597,3337,3641,3321,747035,2611807205,00,0.00,N,2,196,
|
|
20230918,3401,4399,4455,3265,2442378,8989528600,00,0.00,N,5,-974,
|
|
20230911,4375,4319,4575,4256,279870,1237034360,00,0.00,N,2,16,
|
|
20230904,4359,4367,4519,4240,247324,1078468060,00,0.00,N,5,-56,
|
|
20230828,4415,4751,4878,4311,570257,2632059060,00,0.00,N,5,-288,
|
|
20230821,4703,5062,5341,4663,219077,1093572640,00,0.00,N,5,-351,
|
|
20230814,5054,5589,5613,4926,172102,907298410,00,0.00,N,5,-503,
|
|
20230807,5557,5150,5837,4878,511836,2774079940,00,0.00,N,2,431,
|
|
20230731,5126,4751,5445,4743,523272,2704779770,00,0.00,N,2,328,
|
|
20230724,4798,5525,5533,4471,512216,2478462080,00,0.00,N,5,-583,
|
|
20230717,5381,5064,6124,4719,1940727,10553403760,00,0.00,N,2,317,
|
|
20230710,5064,4627,5749,4496,1762315,9113957750,00,0.00,N,2,561,
|
|
20230703,4503,4926,5021,4343,181091,854895810,00,0.00,N,5,-423,
|
|
20230626,4926,4933,5334,4664,279394,1385518150,00,0.00,N,5,-80,
|
|
20230619,5006,5181,6070,4758,1525534,8122911970,00,0.00,N,5,-867,
|
|
20230612,5873,6172,6172,5669,322512,1875309410,00,0.00,N,5,-197,
|
|
20230605,6070,6259,6347,6034,130314,802350120,00,0.00,N,5,-189,
|
|
20230530,6259,6296,6471,6121,104366,651185920,00,0.00,N,5,-37,
|
|
20230522,7089,6883,7679,6859,234396,1697202550,00,0.00,N,2,197,
|
|
20230515,6892,7113,7113,6604,160105,1093117280,00,0.00,N,5,-188,
|
|
20230508,7080,7450,7687,7031,176466,1294994350,00,0.00,N,5,-345,
|
|
20230502,7425,7039,7499,6998,125097,904247820,00,0.00,N,2,394,
|
|
20230424,7031,7515,7646,6949,319647,2300941890,00,0.00,N,5,-476,
|
|
20230417,7507,8902,9164,7335,739111,6128905820,00,0.00,N,5,-1395,
|
|
20230410,8902,8007,9804,7359,1631743,14310403330,00,0.00,N,2,862,
|
|
20230403,8040,7532,8688,7236,668576,5359628190,00,0.00,N,2,492,
|
|
20230327,7548,7761,7876,7515,267369,2047145330,00,0.00,N,5,-304,
|
|
20230320,7852,8204,8377,7392,300007,2378397300,00,0.00,N,5,-377,
|
|
20230313,8229,8541,8647,7351,565635,4591135470,00,0.00,N,5,-525,
|
|
20230306,8754,9197,9394,8615,254264,2298724940,00,0.00,N,5,-517,
|
|
20230227,9271,9435,9476,9107,167575,1544290370,00,0.00,N,5,-189,
|
|
20230220,9460,10018,10362,9460,297677,2948176650,00,0.00,N,5,-558,
|
|
20230213,10018,10338,10412,9722,220671,2209544460,00,0.00,N,5,-320,
|
|
20230206,10338,11199,11199,10338,289020,3120010390,00,0.00,N,5,-714,
|
|
20230130,11052,10387,11560,10075,568189,6223948580,00,0.00,N,2,649,
|
|
20230125,10403,10420,10494,10092,102234,1055723210,00,0.00,N,5,-17,
|
|
20230116,10420,10502,11158,10256,224180,2405655900,00,0.00,N,2,82,
|
|
20230109,10338,10256,10707,10092,153817,1593008050,00,0.00,N,2,123,
|
|
20230102,10215,9845,10420,9107,240078,2361666550,00,0.00,N,2,575,
|
|
20221226,9640,10297,10461,9558,226483,2249126100,00,0.00,N,5,-739,
|
|
20221219,10379,11979,12061,10297,327241,3625868050,00,0.00,N,5,-1764,
|
|
20221212,12143,11404,12225,11240,216361,2571562650,00,0.00,N,2,698,
|
|
20221205,11445,11691,12020,11035,179930,2073981500,00,0.00,N,5,-164,
|
|
20221128,11609,11856,12102,11076,221363,2588019050,00,0.00,N,5,-329,
|
|
20221121,11938,12963,13045,11609,273557,3314592650,00,0.00,N,5,-820,
|
|
20221114,12758,12758,13948,12512,425518,5615270100,00,0.00,N,3,0,
|
|
20221107,12758,11445,12799,11445,411760,5029147550,00,0.00,N,2,1149,
|
|
20221031,11609,12553,12922,11404,452558,5479045200,00,0.00,N,5,-575,
|
|
20221024,12184,12512,13045,12102,176030,2208637750,00,0.00,N,5,-164,
|
|
20221017,12348,11486,13209,11486,271164,3373845600,00,0.00,N,2,451,
|
|
20221011,11897,12307,12307,10994,325515,3768905550,00,0.00,N,5,-574,
|
|
20221004,12471,13004,13373,12389,255215,3261411350,00,0.00,N,5,-369,
|
|
20220926,12840,12553,14522,11815,1411276,18530216550,00,0.00,N,5,-123,
|
|
20220919,12963,14112,14317,12881,373378,5047487250,00,0.00,N,5,-1272,
|
|
20220913,14235,14932,15999,14153,407273,6169998450,00,0.00,N,5,-656,
|
|
20220905,14891,16573,16984,14686,393499,6063863400,00,0.00,N,5,-1682,
|
|
20220829,16573,15794,17517,15589,502151,8349008850,00,0.00,N,2,41,
|
|
20220822,16532,18871,18871,16327,1058157,18595478550,00,0.00,N,5,-2544,
|
|
20220816,19076,19322,19568,17599,525191,9671102600,00,0.00,N,5,-328,
|
|
20220808,19404,20963,21907,18871,1093708,22114022950,00,0.00,N,5,-1313,
|
|
20220801,20717,18214,22399,17763,2940573,60425700400,00,0.00,N,2,2297,
|
|
20220725,18420,20594,20881,18091,980006,19210828700,00,0.00,N,5,-2666,
|
|
20220718,23455,24869,26649,23226,2777342,69830986800,00,0.00,N,5,-1277,
|
|
20220711,24732,18709,27196,18207,6155790,143996506450,00,0.00,N,2,6069,
|
|
20220704,18663,15925,19074,15286,699462,12316433100,00,0.00,N,2,2738,
|
|
20220627,15925,15880,17522,15423,394663,6446559250,00,0.00,N,2,91,
|
|
20220620,15834,16382,16792,14739,493987,7727029450,00,0.00,N,5,-456,
|
|
20220613,16290,20169,20169,15332,820649,14331577350,00,0.00,N,5,-4381,
|
|
20220607,20671,19758,21264,19028,592083,11793437350,00,0.00,N,2,639,
|
|
20220530,20032,20899,21538,19895,428265,8850382500,00,0.00,N,5,-593,
|
|
20220523,20625,21584,22040,20306,465140,9839934200,00,0.00,N,5,-959,
|
|
20220516,21584,20397,22359,18891,928274,19334169500,00,0.00,N,2,1187,
|
|
20220509,20397,20945,21675,19120,528346,10632670200,00,0.00,N,5,-867,
|
|
20220502,21264,21721,23181,21173,300961,6577198600,00,0.00,N,5,-959,
|
|
20220425,22223,21675,22724,21036,371664,8093796400,00,0.00,N,2,46,
|
|
20220418,22177,23728,24550,21949,347759,8058219050,00,0.00,N,5,-1688,
|
|
20220411,23865,25645,25691,23728,364005,8994719450,00,0.00,N,5,-1826,
|
|
20220404,25691,27379,28292,25554,437809,11811871150,00,0.00,N,5,-1962,
|
|
20220328,27653,30482,30482,27288,556582,15893025500,00,0.00,N,5,-3012,
|
|
20220321,30665,29204,31897,28064,887808,26549785700,00,0.00,N,2,1734,
|
|
20220314,28931,29934,29934,26740,590667,16700854750,00,0.00,N,5,-1049,
|
|
20220307,29980,29296,30254,27562,463901,13322474600,00,0.00,N,2,182,
|
|
20220228,29798,29524,31258,28794,259640,7805496100,00,0.00,N,2,229,
|
|
20220221,29569,30801,31577,28200,412553,12252214950,00,0.00,N,5,-1917,
|
|
20220214,31486,28702,31760,28292,712431,21554676150,00,0.00,N,2,1597,
|
|
20220207,29889,32262,34817,29752,881043,28609296500,00,0.00,N,5,-2829,
|
|
20220203,32718,34133,35547,32627,536265,18202363650,00,0.00,N,5,-1323,
|
|
20220124,34041,37373,39243,32262,1499166,53286033400,00,0.00,N,5,-3377,
|
|
20220117,37418,39654,39837,36049,570144,21647255000,00,0.00,N,5,-2236,
|
|
20220110,39654,43442,44263,38924,783304,32408989000,00,0.00,N,5,-3788,
|
|
20220103,43442,44811,48461,41845,779235,35191347050,00,0.00,N,5,-1369,
|
|
20211227,44811,39107,45449,39015,868826,37174646150,00,0.00,N,2,5157,
|
|
20211220,39654,45906,49283,38742,1419427,60955025400,00,0.00,N,5,-6252,
|
|
20211213,45906,44856,50469,44537,1302292,62437315500,00,0.00,N,2,1141,
|
|
20211206,44765,47092,49009,42620,1479213,66932024050,00,0.00,N,5,-2510,
|
|
20211129,47275,47822,52933,46727,1319251,64267420100,00,0.00,N,2,274,
|
|
20211122,47001,47457,50925,45906,1032449,49987366800,00,0.00,N,3,0,
|
|
20211115,47001,57405,58683,45906,1822894,93231660600,00,0.00,N,5,-10861,
|
|
20211108,57862,66532,66532,57131,963338,59154858500,00,0.00,N,5,-11773,
|
|
20211101,69635,65163,74928,63794,966407,67784529300,00,0.00,N,2,4472,
|
|
20211025,65163,66440,69543,64980,576056,38250773900,00,0.00,N,5,-2190,
|
|
20211018,67353,67992,69543,64706,765303,51252341300,00,0.00,N,5,-91,
|
|
20211012,67444,72646,73285,62334,1050679,70595899200,00,0.00,N,5,-6845,
|
|
20211005,74289,73924,75567,60782,2097224,139859110000,00,0.00,N,5,-3195,
|
|
20210927,77484,99022,100026,77118,1438135,124231481500,00,0.00,N,5,-23728,
|
|
20210923,101212,107692,109700,99752,446764,46843841000,00,0.00,N,5,-6480,
|
|
20210913,107692,104954,107692,97471,965386,98815668300,00,0.00,N,2,2738,
|
|
20210906,104954,104315,110430,104315,1012619,108363202600,00,0.00,N,2,1734,
|
|
20210830,103220,119374,132334,99935,4267993,491376188000,00,0.00,N,5,-13234,
|
|
20210823,116454,111890,118005,107966,1644017,186543671100,00,0.00,N,2,6024,
|
|
20210817,110430,100391,125398,99752,4027246,463117350200,00,0.00,N,2,8031,
|
|
20210809,112200,106500,120000,99400,2684910,298544389000,00,0.00,N,2,6200,
|
|
20210802,106000,97800,115400,97500,1338456,141490435400,00,0.00,N,2,7900,
|
|
20210726,98100,120600,124300,96400,1306887,140429458800,00,0.00,N,5,-22400,
|
|
20210719,120500,122200,125600,111200,1263218,149140082600,00,0.00,N,5,-1700,
|
|
20210712,122200,133500,138600,117500,1465515,187096215200,00,0.00,N,5,-15300,
|