136 lines
9.0 KiB
CSV
136 lines
9.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,7720,7300,8500,7120,69567,542879875,00,0.00,N,2,420,
|
|
20250428,7300,7300,7300,7300,0,0,00,0.00,N,3,0,
|
|
20250421,7300,7300,7300,7300,0,0,00,0.00,N,3,0,
|
|
20250414,7300,7300,7300,7300,0,0,00,0.00,N,3,0,
|
|
20250407,7300,7200,7666,6824,72377,523767011,00,0.00,N,2,278,
|
|
20250331,7022,6576,8845,6477,272279,1985398922,00,0.00,N,2,436,
|
|
20250324,6586,6279,6933,5427,236527,1478857121,00,0.00,N,2,148,
|
|
20250317,6438,7270,8062,5943,390047,2639487793,00,0.00,N,5,-594,
|
|
20250310,7032,5279,9637,5279,1264101,9704226707,00,0.00,N,2,1753,
|
|
20250304,5279,9697,9697,5170,194492,1204688213,00,0.00,N,5,-4487,
|
|
20250224,9766,11291,11608,9290,47076,471311778,00,0.00,N,5,-1426,
|
|
20250217,11192,11786,11975,11123,17439,198524979,00,0.00,N,5,-594,
|
|
20250210,11786,12440,12440,11172,19308,227609320,00,0.00,N,5,-654,
|
|
20250203,12440,12876,14015,11569,14453,183322529,00,0.00,N,5,-812,
|
|
20250131,13252,13292,13322,12807,1557,20341969,00,0.00,N,5,-40,
|
|
20250120,13292,14005,14292,12886,9564,129611628,00,0.00,N,5,-575,
|
|
20250113,13867,14213,14431,13470,4747,66657895,00,0.00,N,5,-307,
|
|
20250106,14174,13867,14708,13718,9785,139186736,00,0.00,N,2,307,
|
|
20241230,13867,12876,14362,12628,3891,52780802,00,0.00,N,2,1011,
|
|
20241223,12856,13708,13708,12777,5188,68416268,00,0.00,N,5,-555,
|
|
20241216,13411,13104,14114,12777,21132,287724260,00,0.00,N,2,684,
|
|
20241209,12727,11985,12787,10499,19140,222459808,00,0.00,N,2,742,
|
|
20241202,11985,13867,14362,11390,16943,213033514,00,0.00,N,5,-1782,
|
|
20241125,13767,12054,16343,12054,144373,2044095013,00,0.00,N,2,1763,
|
|
20241118,12004,12381,15184,11479,55848,729918291,00,0.00,N,5,-80,
|
|
20241111,12084,15154,15352,11242,75748,912799944,00,0.00,N,5,-3031,
|
|
20241104,15115,17660,17660,14857,22313,350458343,00,0.00,N,5,-2208,
|
|
20241028,17323,18304,18304,16789,13842,240750568,00,0.00,N,5,-813,
|
|
20241021,18136,18185,19810,18136,8862,165928351,00,0.00,N,5,-1674,
|
|
20241014,19810,21791,21791,19720,10621,216716514,00,0.00,N,5,-1832,
|
|
20241007,21642,21493,22880,21493,6070,131910285,00,0.00,N,5,-49,
|
|
20240930,21691,22682,22682,21444,7727,171455490,00,0.00,N,5,-991,
|
|
20240923,22682,22088,22831,21592,12112,269046260,00,0.00,N,2,941,
|
|
20240919,21741,20800,21890,20651,8179,174996760,00,0.00,N,2,941,
|
|
20240909,20800,18581,21642,18225,24169,489742466,00,0.00,N,2,2130,
|
|
20240902,18670,20552,20800,18354,29234,570156692,00,0.00,N,5,-1882,
|
|
20240826,20552,20899,21444,20305,27251,564304245,00,0.00,N,5,-397,
|
|
20240819,20949,21642,22286,19958,62429,1314591680,00,0.00,N,5,-842,
|
|
20240812,21791,22286,23128,19958,69710,1463865010,00,0.00,N,5,-693,
|
|
20240805,22484,24118,24118,20107,64151,1384519140,00,0.00,N,5,-1238,
|
|
20240729,23722,26297,28377,23672,89308,2335365130,00,0.00,N,5,-2526,
|
|
20240722,26248,27734,28526,24762,105756,2834778145,00,0.00,N,5,-1882,
|
|
20240715,28130,29120,38233,27635,596970,19498845995,00,0.00,N,5,-990,
|
|
20240708,29120,27932,29417,27833,47613,1365029495,00,0.00,N,2,1485,
|
|
20240701,27635,25455,27833,25059,45791,1226038615,00,0.00,N,2,2180,
|
|
20240624,25455,25059,25852,23672,41391,1023778110,00,0.00,N,2,396,
|
|
20240617,25059,24366,30606,24366,252426,7086420175,00,0.00,N,2,693,
|
|
20240610,24366,25010,25703,24267,28591,706592960,00,0.00,N,5,-297,
|
|
20240603,24663,26892,29071,24415,77775,2102527860,00,0.00,N,5,-2179,
|
|
20240527,26842,24663,27535,24019,62521,1627550530,00,0.00,N,2,2179,
|
|
20240520,24663,24911,25257,23524,30592,734210215,00,0.00,N,5,-248,
|
|
20240513,24911,24663,25208,23772,20506,499265920,00,0.00,N,3,0,
|
|
20240507,24911,25703,25703,24613,18330,461577755,00,0.00,N,5,-792,
|
|
20240429,25703,23772,25703,23078,39417,959041960,00,0.00,N,2,1585,
|
|
20240422,24118,23772,28774,23276,214193,5717705655,00,0.00,N,2,49,
|
|
20240415,24069,24613,28724,22781,132025,3421225560,00,0.00,N,5,-544,
|
|
20240408,24613,25951,25951,23474,32143,785730445,00,0.00,N,5,-892,
|
|
20240401,25505,26644,28922,25406,80085,2154359540,00,0.00,N,5,-1337,
|
|
20240325,26842,27833,28526,26793,66343,1835220080,00,0.00,N,5,-198,
|
|
20240318,27040,26149,28724,26149,41422,1128725530,00,0.00,N,2,792,
|
|
20240311,26248,26347,28328,25951,50999,1374087300,00,0.00,N,5,-99,
|
|
20240304,26347,29665,29814,26050,108710,2989235970,00,0.00,N,5,-3467,
|
|
20240226,29814,30705,31696,29665,109502,3356251235,00,0.00,N,5,-643,
|
|
20240219,30457,31200,32785,28724,150987,4601320620,00,0.00,N,5,-1387,
|
|
20240213,31844,27734,38233,27387,599258,20513205985,00,0.00,N,2,4259,
|
|
20240205,27585,29269,29269,27139,20211,559099915,00,0.00,N,5,-1189,
|
|
20240129,28774,31250,31250,27635,47705,1370997785,00,0.00,N,5,-1238,
|
|
20240122,30012,33280,33429,28229,95044,2908188210,00,0.00,N,5,-3219,
|
|
20240115,33231,37193,37193,33231,44183,1547641990,00,0.00,N,5,-3962,
|
|
20240108,37193,39719,39917,36648,86762,3295707290,00,0.00,N,5,-2526,
|
|
20240102,39719,40610,43185,39421,35860,1469152815,00,0.00,N,5,-891,
|
|
20231226,40610,40263,41601,38629,34989,1394175255,00,0.00,N,2,446,
|
|
20231218,40164,40313,42145,38976,51148,2064445390,00,0.00,N,5,-298,
|
|
20231211,40462,39620,42443,38827,42554,1742372500,00,0.00,N,2,842,
|
|
20231204,39620,39719,40362,36301,56692,2155783125,00,0.00,N,3,0,
|
|
20231127,39620,45464,45464,39570,42126,1752697490,00,0.00,N,5,-5398,
|
|
20231120,45018,44077,46058,42343,36298,1609552055,00,0.00,N,2,594,
|
|
20231113,44424,46355,47048,42591,20249,890743305,00,0.00,N,5,-1485,
|
|
20231106,45909,44869,48237,44721,29734,1389993070,00,0.00,N,2,1238,
|
|
20231030,44671,40610,45067,39620,35673,1523770740,00,0.00,N,2,4309,
|
|
20231023,40362,40412,43136,39322,26681,1087675240,00,0.00,N,5,-446,
|
|
20231016,40808,48336,48485,39620,42206,1849956520,00,0.00,N,5,-7677,
|
|
20231010,48485,50515,51010,48485,25689,1274896010,00,0.00,N,5,-2525,
|
|
20231004,51010,51506,53883,49525,23651,1198249570,00,0.00,N,5,-1486,
|
|
20230925,52496,51605,55170,50614,41704,2203499930,00,0.00,N,2,1288,
|
|
20230918,51208,55666,56062,50515,58182,3043432840,00,0.00,N,5,-5052,
|
|
20230911,56260,54873,56458,52397,64815,3557428240,00,0.00,N,2,1882,
|
|
20230904,54378,54477,56260,52199,60162,3225137320,00,0.00,N,5,-693,
|
|
20230828,55071,57944,57944,54378,44629,2486952320,00,0.00,N,5,-1684,
|
|
20230821,56755,54081,59232,53289,61946,3553774510,00,0.00,N,2,2674,
|
|
20230814,54081,60915,60915,52793,68394,3816533820,00,0.00,N,5,-6933,
|
|
20230807,61014,57151,61708,56458,72340,4257313010,00,0.00,N,2,3169,
|
|
20230731,57845,57151,59529,55963,69440,4029781870,00,0.00,N,2,2675,
|
|
20230724,55170,59132,59132,52298,79712,4391763950,00,0.00,N,5,-3566,
|
|
20230717,58736,58835,59529,56458,63608,3665841930,00,0.00,N,5,-99,
|
|
20230710,58835,60816,61213,57251,90037,5285839090,00,0.00,N,5,-1981,
|
|
20230703,60816,60618,63293,58142,117836,7138574100,00,0.00,N,2,198,
|
|
20230626,60618,67354,68839,59430,132722,8368780230,00,0.00,N,5,-7528,
|
|
20230619,68146,61906,71811,60222,353810,24002614630,00,0.00,N,2,6834,
|
|
20230612,61312,63590,66957,60123,138825,8800937910,00,0.00,N,5,-2773,
|
|
20230605,64085,60321,65075,58142,160293,9890026950,00,0.00,N,2,4061,
|
|
20230530,60024,58340,61312,57251,70496,4213175280,00,0.00,N,2,1684,
|
|
20230522,5890,5430,5990,5400,799897,4592884730,00,0.00,N,2,460,
|
|
20230515,5430,5980,6050,5360,1209623,6757918940,00,0.00,N,5,-490,
|
|
20230508,5920,6080,6680,5700,3582180,22057591660,00,0.00,N,5,-130,
|
|
20230502,6050,5620,6150,5490,675230,3972520810,00,0.00,N,2,380,
|
|
20230424,5670,6100,6210,5640,1265014,7398626940,00,0.00,N,5,-530,
|
|
20230417,6200,6100,7080,5960,5198298,33969275100,00,0.00,N,2,80,
|
|
20230410,6120,6370,6630,6040,1836492,11501219090,00,0.00,N,5,-260,
|
|
20230403,6380,6830,6910,6250,2185888,14099303780,00,0.00,N,5,-420,
|
|
20230327,6800,7330,7420,6700,2330731,16417480060,00,0.00,N,5,-430,
|
|
20230320,7230,7770,8230,7050,5088394,39113553730,00,0.00,N,5,-390,
|
|
20230313,7620,7650,7930,7210,2483823,18738881590,00,0.00,N,5,-150,
|
|
20230306,7770,7770,9150,7510,12353106,102647558060,00,0.00,N,2,140,
|
|
20230227,7630,7000,7690,6750,2325183,16926720980,00,0.00,N,2,610,
|
|
20230220,7020,7340,7590,6580,6456775,46169222090,00,0.00,N,5,-190,
|
|
20230213,7210,7800,8130,7150,7046850,53925173370,00,0.00,N,5,-520,
|
|
20230206,7730,6880,8730,6760,9671187,76437940710,00,0.00,N,2,780,
|
|
20230130,6950,7040,7450,6900,2957117,21256589770,00,0.00,N,5,-120,
|
|
20230125,7070,6430,7490,6420,5105758,35928981660,00,0.00,N,2,640,
|
|
20230116,6430,6150,6760,6110,2822563,18196516240,00,0.00,N,2,280,
|
|
20230109,6150,5970,6700,5650,2040790,12765455940,00,0.00,N,2,220,
|
|
20230102,5930,5740,6070,5650,994669,5847650030,00,0.00,N,2,230,
|
|
20221226,5700,5870,6010,5600,1378798,7982686810,00,0.00,N,5,-170,
|
|
20221219,5870,6330,6630,5870,4113705,25925128548,00,0.00,N,5,-400,
|
|
20221212,6270,6260,6830,6110,4462200,28667005710,00,0.00,N,2,20,
|
|
20221205,6250,6980,7130,6200,3603434,23720159280,00,0.00,N,5,-690,
|
|
20221128,6940,6760,7280,6440,10712597,73880757520,00,0.00,N,2,270,
|
|
20221121,6670,6870,7680,6660,20654285,149797315640,00,0.00,N,5,-410,
|
|
20221114,7080,6060,7510,5640,42173419,291119448360,00,0.00,N,2,930,
|
|
20221107,6150,6220,6820,6060,18880809,121687145780,00,0.00,N,5,-130,
|
|
20221031,6280,5810,6920,5240,37403270,234226364930,00,0.00,N,2,910,
|
|
20221024,5370,6640,7700,5360,28147283,186223898120,00,0.00,N,5,-1330,
|
|
20221021,6700,8420,8500,6510,16853519,116389460590,00,0.00,N,2,6700,
|