194 lines
12 KiB
CSV
194 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250310,5990,5940,6230,5820,1231466,7355335525,00,0.00,N,2,110,
|
|
20250304,5880,5850,5990,5730,891479,5251369215,00,0.00,N,2,20,
|
|
20250224,5860,5700,6150,5590,937129,5463272230,00,0.00,N,2,160,
|
|
20250217,5700,5580,5810,5340,1048472,5809864000,00,0.00,N,2,110,
|
|
20250210,5590,5850,6160,5170,2331386,13056016740,00,0.00,N,5,-240,
|
|
20250203,5830,5660,5900,5560,507278,2931046960,00,0.00,N,2,100,
|
|
20250131,5730,5940,5940,5610,159414,917298270,00,0.00,N,5,-210,
|
|
20250120,5940,5900,6150,5700,699836,4158254820,00,0.00,N,2,40,
|
|
20250113,5900,5470,6250,5290,1206740,7027786960,00,0.00,N,2,520,
|
|
20250106,5380,5740,5870,5060,1274248,6874297510,00,0.00,N,5,-280,
|
|
20241230,5660,5520,5870,5430,502943,2831378240,00,0.00,N,2,150,
|
|
20241223,5510,5620,5700,5400,483100,2662659900,00,0.00,N,5,-100,
|
|
20241216,5610,6150,6340,5380,1442741,8236930060,00,0.00,N,5,-540,
|
|
20241209,6150,5930,6260,5850,684228,4148508900,00,0.00,N,5,-150,
|
|
20241202,6300,6380,6750,5850,617368,3923703470,00,0.00,N,5,-130,
|
|
20241125,6430,6120,6750,6060,868009,5563550060,00,0.00,N,2,310,
|
|
20241118,6120,6410,6540,5780,1057298,6449924720,00,0.00,N,5,-280,
|
|
20241111,6400,5300,6690,5000,3865523,23354634620,00,0.00,N,2,1070,
|
|
20241104,5330,5350,5590,5270,487433,2640884730,00,0.00,N,5,-20,
|
|
20241028,5350,5240,5430,5010,418295,2190382840,00,0.00,N,2,100,
|
|
20241021,5250,5120,5250,4990,241647,1240602245,00,0.00,N,2,130,
|
|
20241014,5120,5080,5490,5060,565095,2987773570,00,0.00,N,2,40,
|
|
20241007,5080,4940,5170,4850,507404,2554947880,00,0.00,N,2,180,
|
|
20240930,4900,4750,4960,4595,317688,1505409605,00,0.00,N,2,200,
|
|
20240923,4700,4625,4750,4440,386875,1778657995,00,0.00,N,2,30,
|
|
20240919,4670,4585,4750,4420,169394,770888195,00,0.00,N,2,170,
|
|
20240909,4500,4400,4585,4225,371157,1628552820,00,0.00,N,2,200,
|
|
20240902,4300,4600,4790,4200,1358651,6081863835,00,0.00,N,5,-345,
|
|
20240826,4645,4980,5050,4635,482631,2319055385,00,0.00,N,5,-355,
|
|
20240819,5000,5070,5320,4875,737701,3753428700,00,0.00,N,5,-70,
|
|
20240812,5070,4850,5640,4850,1151264,6035679745,00,0.00,N,2,225,
|
|
20240805,4845,4580,5040,4120,554839,2612683110,00,0.00,N,2,265,
|
|
20240729,4580,4630,4885,4530,229126,1076636275,00,0.00,N,5,-45,
|
|
20240722,4625,4685,4950,4550,532206,2473468775,00,0.00,N,5,-110,
|
|
20240715,4735,5030,5080,4660,602222,2937954725,00,0.00,N,5,-295,
|
|
20240708,5030,5120,5290,4985,463715,2359828795,00,0.00,N,5,-80,
|
|
20240701,5110,5520,5530,5050,722459,3785285800,00,0.00,N,5,-310,
|
|
20240624,5420,5750,5860,5270,843040,4696723860,00,0.00,N,5,-280,
|
|
20240617,5700,5400,5800,5400,625784,3510167000,00,0.00,N,2,330,
|
|
20240610,5370,5350,5640,5300,405047,2206140670,00,0.00,N,2,20,
|
|
20240603,5350,6100,6100,5170,509080,2838486450,00,0.00,N,5,-540,
|
|
20240527,5890,6000,6010,5520,654117,3754647920,00,0.00,N,5,-20,
|
|
20240520,5910,5950,6060,5700,781322,4573611180,00,0.00,N,5,-30,
|
|
20240513,5940,6220,6270,5650,1026540,6084969700,00,0.00,N,5,-160,
|
|
20240507,6100,5780,6480,5300,1649713,9722350290,00,0.00,N,2,710,
|
|
20240429,5390,4600,5950,4575,1209667,6035521835,00,0.00,N,2,490,
|
|
20240422,4900,4900,4900,4900,0,0,00,0.00,N,3,0,
|
|
20240415,4900,4900,4900,4900,0,0,00,0.00,N,3,0,
|
|
20240408,4900,4190,4920,4100,920751,4244271550,00,0.00,N,2,700,
|
|
20240401,4200,4270,4360,4030,816560,3401809550,00,0.00,N,5,-60,
|
|
20240325,4260,4360,4600,3904,1762050,7360523060,00,0.00,N,5,-140,
|
|
20240318,4400,4800,4800,4250,460700,2015131500,00,0.00,N,5,-110,
|
|
20240311,4510,4600,4860,4400,1000075,4642656700,00,0.00,N,5,-90,
|
|
20240304,4600,3940,4650,3760,1218985,5057522540,00,0.00,N,2,722,
|
|
20240226,3878,3992,4030,3600,568171,2175830570,00,0.00,N,5,-94,
|
|
20240219,3972,4000,4240,3880,1119005,4470501080,00,0.00,N,2,66,
|
|
20240213,3906,3756,4400,3730,1308176,5095294010,00,0.00,N,2,150,
|
|
20240205,3756,3664,3840,3532,565241,2097751050,00,0.00,N,2,62,
|
|
20240129,3694,3744,3860,3600,602605,2221339040,00,0.00,N,2,12,
|
|
20240122,3682,3698,3898,3562,813225,3024513810,00,0.00,N,2,52,
|
|
20240115,3630,3412,3760,3382,581405,2078159860,00,0.00,N,2,178,
|
|
20240108,3452,3562,3626,3360,386490,1348514140,00,0.00,N,5,-108,
|
|
20240102,3560,3196,3592,3052,1203781,4117791680,00,0.00,N,2,388,
|
|
20231226,3172,3280,3290,3072,340007,1084401320,00,0.00,N,5,-188,
|
|
20231218,3360,3000,3718,2896,3056085,10017983580,00,0.00,N,2,378,
|
|
20231211,2982,2932,3040,2874,830690,2444954650,00,0.00,N,2,48,
|
|
20231204,2934,2972,3014,2854,775630,2276250250,00,0.00,N,5,-50,
|
|
20231127,2984,2906,3136,2864,594305,1790055010,00,0.00,N,2,78,
|
|
20231120,2906,2772,2938,2772,364635,1039874270,00,0.00,N,2,90,
|
|
20231113,2816,2870,2870,2630,730830,2004348270,00,0.00,N,2,16,
|
|
20231106,2800,2826,2836,2668,703665,1926753260,00,0.00,N,5,-20,
|
|
20231030,2820,2780,2930,2722,399255,1133592140,00,0.00,N,2,60,
|
|
20231023,2760,2600,2860,2550,1723100,4718522430,00,0.00,N,2,116,
|
|
20231016,2644,2760,2920,2628,487500,1348734290,00,0.00,N,5,-128,
|
|
20231010,2772,2792,2874,2758,327806,920639790,00,0.00,N,5,-22,
|
|
20231004,2794,2860,2898,2702,187462,522130780,00,0.00,N,5,-66,
|
|
20230925,2860,2964,3128,2702,236142,698550380,00,0.00,N,5,-120,
|
|
20230918,2980,3140,3214,2902,420735,1283818510,00,0.00,N,5,-160,
|
|
20230911,3140,2796,3238,2796,1105915,3440317380,00,0.00,N,2,344,
|
|
20230904,2796,2530,2864,2506,1026905,2797737480,00,0.00,N,2,266,
|
|
20230828,2530,2574,2694,2490,874060,2250658590,00,0.00,N,2,20,
|
|
20230821,2510,2522,2760,2482,1582890,4051201220,00,0.00,N,5,-60,
|
|
20230814,2570,3236,3300,2402,4637021,12719169150,00,0.00,N,5,-666,
|
|
20230807,3236,3016,3242,2940,700295,2172455420,00,0.00,N,2,192,
|
|
20230731,3044,3078,3160,2920,625615,1903706740,00,0.00,N,5,-34,
|
|
20230724,3078,3230,3268,2920,863365,2632879660,00,0.00,N,5,-142,
|
|
20230717,3220,3360,3390,3172,552620,1806473040,00,0.00,N,5,-90,
|
|
20230710,3310,3046,3372,2954,1205975,3873025470,00,0.00,N,2,274,
|
|
20230703,3036,2850,3118,2718,1105305,3243079910,00,0.00,N,2,186,
|
|
20230626,2850,3004,3192,2740,1051100,3102992990,00,0.00,N,5,-172,
|
|
20230619,3022,3312,3318,2962,1291415,3980219350,00,0.00,N,5,-312,
|
|
20230612,3334,2876,3400,2862,2342205,7224943460,00,0.00,N,2,458,
|
|
20230605,2876,2714,2890,2662,1622146,4494958840,00,0.00,N,2,162,
|
|
20230530,2714,2800,2878,2634,1300076,3564510070,00,0.00,N,5,-46,
|
|
20230522,2760,2408,2800,2340,2033815,5273768490,00,0.00,N,2,370,
|
|
20230515,2390,2244,2702,2178,4025905,9760295520,00,0.00,N,2,158,
|
|
20230508,2232,2220,2396,2100,1499930,3388356620,00,0.00,N,2,12,
|
|
20230502,2220,2226,2330,2060,544387,1225005850,00,0.00,N,5,-6,
|
|
20230424,2226,2160,2226,2020,638790,1336737640,00,0.00,N,2,56,
|
|
20230417,2170,2088,2400,2018,2909225,6409249040,00,0.00,N,2,82,
|
|
20230410,2088,1966,2128,1902,892005,1812898620,00,0.00,N,2,122,
|
|
20230403,1966,1998,2080,1950,591600,1198850880,00,0.00,N,5,-32,
|
|
20230327,1998,2100,2128,1930,1197130,2423254430,00,0.00,N,5,-96,
|
|
20230320,2094,2066,2248,2040,1508125,3220112800,00,0.00,N,2,28,
|
|
20230313,2066,2078,2162,1998,2320135,4797364760,00,0.00,N,5,-48,
|
|
20230306,2114,1990,2270,1958,6147690,12847963820,00,0.00,N,2,124,
|
|
20230227,1990,1620,2088,1606,9388551,18037154680,00,0.00,N,2,360,
|
|
20230220,1630,1552,1684,1462,3564265,5626234000,00,0.00,N,2,100,
|
|
20230213,1530,1586,1702,1516,2448190,3917938120,00,0.00,N,5,-96,
|
|
20230206,1626,1394,1826,1372,28080050,46532499000,00,0.00,N,2,238,
|
|
20230130,1388,1420,1438,1360,765940,1067606810,00,0.00,N,5,-34,
|
|
20230125,1422,1412,1438,1402,249572,354604770,00,0.00,N,2,12,
|
|
20230116,1410,1408,1436,1382,436025,617196250,00,0.00,N,2,20,
|
|
20230109,1390,1334,1416,1290,428740,585775310,00,0.00,N,2,74,
|
|
20230102,1316,1326,1354,1260,1209920,1581106400,00,0.00,N,5,-32,
|
|
20221226,1348,1396,1516,1316,2796401,3957290750,00,0.00,N,5,-62,
|
|
20221219,1410,1370,1436,1340,749805,1048582050,00,0.00,N,2,36,
|
|
20221212,1374,1414,1448,1370,964415,1351168220,00,0.00,N,5,-40,
|
|
20221205,1414,1404,1430,1374,793035,1112774550,00,0.00,N,2,10,
|
|
20221128,1404,1390,1410,1330,780960,1069629690,00,0.00,N,2,14,
|
|
20221121,1390,1370,1514,1330,2546515,3631844540,00,0.00,N,2,24,
|
|
20221114,1366,1354,1396,1304,1121485,1499655930,00,0.00,N,2,34,
|
|
20221107,1332,1320,1430,1320,2024675,2772168120,00,0.00,N,5,-32,
|
|
20221031,1364,1210,1390,1196,2398495,3082129530,00,0.00,N,2,170,
|
|
20221024,1194,1244,1292,1194,1176705,1446405480,00,0.00,N,5,-54,
|
|
20221017,1248,1224,1316,1198,838410,1064941010,00,0.00,N,2,10,
|
|
20221011,1238,1212,1246,1152,713126,855495020,00,0.00,N,5,-8,
|
|
20221004,1246,1142,1250,1136,477606,580001300,00,0.00,N,2,94,
|
|
20220926,1152,1240,1250,1102,1642135,1909079500,00,0.00,N,5,-98,
|
|
20220919,1250,1302,1316,1250,776270,999816940,00,0.00,N,5,-66,
|
|
20220913,1316,1342,1386,1298,871966,1164012630,00,0.00,N,5,-14,
|
|
20220905,1330,1342,1378,1288,631796,843676260,00,0.00,N,5,-24,
|
|
20220829,1354,1360,1396,1330,1115130,1506597100,00,0.00,N,5,-30,
|
|
20220822,1384,1490,1516,1384,1329480,1887260090,00,0.00,N,5,-128,
|
|
20220816,1512,1544,1592,1450,1412681,2165659380,00,0.00,N,5,-8,
|
|
20220808,1520,1452,1568,1402,2225040,3355673550,00,0.00,N,2,54,
|
|
20220801,1466,1430,1492,1408,1249305,1819545430,00,0.00,N,2,36,
|
|
20220725,1430,1406,1480,1350,1312330,1842113830,00,0.00,N,2,10,
|
|
20220718,1420,1406,1490,1398,1640015,2356599390,00,0.00,N,2,18,
|
|
20220711,1402,1536,1618,1346,5529745,8088006720,00,0.00,N,5,-188,
|
|
20220704,1590,1558,1686,1520,1604395,2556633350,00,0.00,N,2,10,
|
|
20220627,1580,1582,2030,1550,7640045,13645936220,00,0.00,N,2,28,
|
|
20220620,1552,1885,2260,1538,9233695,16873196770,00,0.00,N,5,-338,
|
|
20220613,1890,1965,2065,1755,18737435,36060049100,00,0.00,N,5,-155,
|
|
20220607,2045,1670,2255,1670,55291376,112685310650,00,0.00,N,2,370,
|
|
20220530,8375,7850,8650,7825,134922,1104827650,00,0.00,N,2,575,
|
|
20220523,7800,8125,8125,7725,195746,1544015100,00,0.00,N,5,-300,
|
|
20220516,8100,8500,8900,7675,381810,3075324400,00,0.00,N,5,-300,
|
|
20220509,8400,9175,9500,8275,418998,3677591800,00,0.00,N,5,-775,
|
|
20220502,9175,8800,9500,8750,210380,1923741500,00,0.00,N,2,225,
|
|
20220425,8950,8775,9100,8475,151036,1326487200,00,0.00,N,5,-75,
|
|
20220418,9025,9025,9525,8800,236510,2154953050,00,0.00,N,3,0,
|
|
20220411,9025,9100,9350,8650,328180,2981238300,00,0.00,N,5,-50,
|
|
20220404,9075,9650,9950,8825,1525112,14384792833,00,0.00,N,2,100,
|
|
20220328,8975,6950,9350,6950,1343632,11160954550,00,0.00,N,2,2025,
|
|
20220321,6950,7025,7225,6675,754164,5094086650,00,0.00,N,5,-75,
|
|
20220314,7025,6500,7025,6375,282686,1902431150,00,0.00,N,2,525,
|
|
20220307,6500,6500,6575,6325,161182,1044162150,00,0.00,N,3,0,
|
|
20220228,6500,6325,6650,6125,279494,1773988200,00,0.00,N,2,175,
|
|
20220221,6325,6950,7175,6250,813214,5402600550,00,0.00,N,5,-725,
|
|
20220214,7050,10000,10100,6950,3273020,24333437150,00,0.00,N,5,-2725,
|
|
20220207,9775,9200,9775,8850,4888,45908450,00,0.00,N,2,525,
|
|
20220203,9250,8750,9500,8750,4874,44199800,00,0.00,N,2,775,
|
|
20220124,8475,11000,11000,8400,21352,209376650,00,0.00,N,5,-2525,
|
|
20220117,11000,10725,11000,10250,9588,103137050,00,0.00,N,2,275,
|
|
20220110,10725,10500,11500,10000,20266,212074950,00,0.00,N,2,225,
|
|
20220103,10500,10000,12000,10000,6744,69876200,00,0.00,N,3,0,
|
|
20211227,10500,10000,10500,9700,7706,77168450,00,0.00,N,2,500,
|
|
20211220,10000,11000,11000,9500,11424,112836650,00,0.00,N,2,250,
|
|
20211213,9750,10400,10500,9500,12582,123143250,00,0.00,N,5,-450,
|
|
20211206,10200,9500,10250,8425,3024,29561850,00,0.00,N,2,350,
|
|
20211129,9850,10000,10000,9450,996,9787100,00,0.00,N,5,-150,
|
|
20211122,10000,9500,10400,9225,12996,121984700,00,0.00,N,2,500,
|
|
20211115,9500,10000,10975,9250,1104,10996950,00,0.00,N,5,-250,
|
|
20211108,9750,8825,9750,8550,2360,20746800,00,0.00,N,2,1000,
|
|
20211101,8750,8975,8975,8550,9240,81235000,00,0.00,N,5,-225,
|
|
20211025,8975,9250,9250,8750,9534,86387700,00,0.00,N,5,-275,
|
|
20211018,9250,9600,9650,9025,7930,75695950,00,0.00,N,5,-400,
|
|
20211012,9650,10225,10225,9500,7624,75450950,00,0.00,N,5,-575,
|
|
20211005,10225,10650,10875,9500,9274,96910200,00,0.00,N,5,-625,
|
|
20210927,10850,11500,11500,10625,13674,151009400,00,0.00,N,5,-100,
|
|
20210923,10950,10000,11000,10000,15002,157952850,00,0.00,N,2,950,
|
|
20210913,10000,9550,10500,9500,12436,119639000,00,0.00,N,2,450,
|
|
20210906,9550,10375,11925,9050,3878,39026050,00,0.00,N,5,-850,
|
|
20210830,10400,10425,11775,8625,454554,3202785350,00,0.00,N,2,800,
|
|
20210823,9600,9500,10650,8375,11454,103644950,00,0.00,N,2,100,
|
|
20210817,9500,9750,10500,8050,15580,141735750,00,0.00,N,2,625,
|
|
20210809,8875,8700,8875,7500,10626,85345200,00,0.00,N,2,1150,
|
|
20210802,7725,8300,8850,6775,4020,29392850,00,0.00,N,2,450,
|
|
20210726,7275,7875,8500,6525,4172,30406300,00,0.00,N,5,-675,
|
|
20210719,7950,6250,7950,6250,13478,92479100,00,0.00,N,2,1700,
|
|
20210712,6250,6825,6950,5775,31040,191471250,00,0.00,N,2,200,
|