195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,5110,5320,5450,4995,1098552,5785424790,00,0.00,N,5,-160,
|
|
20250310,5270,5450,5780,5140,1695124,9238579020,00,0.00,N,5,-260,
|
|
20250304,5530,5630,5870,5240,2575776,14296661760,00,0.00,N,2,300,
|
|
20250224,5230,5850,6220,5150,3302212,19246091400,00,0.00,N,5,-720,
|
|
20250217,5950,5750,6310,5750,5277025,31899531670,00,0.00,N,2,250,
|
|
20250210,5700,5800,6250,5700,6013717,35907709320,00,0.00,N,5,-60,
|
|
20250203,5760,5510,5920,5310,5399973,30586278880,00,0.00,N,2,90,
|
|
20250131,5670,5790,5990,5570,1087372,6224942120,00,0.00,N,5,-330,
|
|
20250120,6000,6170,7170,6000,20875579,138782347820,00,0.00,N,5,-210,
|
|
20250113,6210,6400,6640,6150,5060446,32310322560,00,0.00,N,5,-200,
|
|
20250106,6410,6220,7580,5850,61999979,428082177370,00,0.00,N,2,750,
|
|
20241230,5660,5320,5820,5160,4753797,26396081040,00,0.00,N,2,460,
|
|
20241223,5200,5850,6430,5140,10872987,64509551310,00,0.00,N,5,-490,
|
|
20241216,5690,5920,6780,5590,29136269,181793614740,00,0.00,N,2,140,
|
|
20241209,5550,6010,6470,5440,24458147,144847412450,00,0.00,N,5,-550,
|
|
20241202,6100,5120,6340,5020,74859280,438013822040,00,0.00,N,2,1050,
|
|
20241125,5050,3700,5330,3575,36923914,175478976710,00,0.00,N,2,1470,
|
|
20241118,3580,3600,4070,3525,3882504,14703244560,00,0.00,N,2,30,
|
|
20241111,3550,3885,4240,3360,5059937,19951755710,00,0.00,N,5,-220,
|
|
20241104,3770,4100,4200,3670,5464110,21652930350,00,0.00,N,5,-380,
|
|
20241028,4150,4215,4785,3855,20686525,90538404045,00,0.00,N,5,-105,
|
|
20241021,4255,3635,4955,3605,52958059,229903502770,00,0.00,N,2,530,
|
|
20241014,3725,3260,4370,3230,32715791,127236536310,00,0.00,N,2,555,
|
|
20241007,3170,3150,3275,3120,237964,759816620,00,0.00,N,2,30,
|
|
20240930,3140,3240,3315,3105,358975,1153797330,00,0.00,N,5,-100,
|
|
20240923,3240,3365,3450,3160,1142746,3764633420,00,0.00,N,5,-175,
|
|
20240919,3415,3405,3870,3335,7582314,27857566670,00,0.00,N,5,-20,
|
|
20240909,3435,2890,3870,2855,9334263,34464847660,00,0.00,N,2,515,
|
|
20240902,2920,3305,3305,2855,390005,1192302340,00,0.00,N,5,-365,
|
|
20240826,3285,3280,3615,3075,677863,2264204890,00,0.00,N,2,30,
|
|
20240819,3255,3380,3385,3080,184334,605997810,00,0.00,N,5,-125,
|
|
20240812,3380,3360,3470,3345,213186,723961530,00,0.00,N,2,15,
|
|
20240805,3365,3640,3640,3010,528087,1719022000,00,0.00,N,5,-305,
|
|
20240729,3670,3715,3800,3550,304776,1111112875,00,0.00,N,5,-45,
|
|
20240722,3715,3810,3905,3680,274422,1040768980,00,0.00,N,5,-85,
|
|
20240715,3800,3930,3945,3720,266522,1026753060,00,0.00,N,5,-30,
|
|
20240708,3830,3630,3840,3600,158966,590591295,00,0.00,N,2,200,
|
|
20240701,3630,3835,3850,3605,228621,845999720,00,0.00,N,5,-210,
|
|
20240624,3840,3965,3970,3795,211425,817721735,00,0.00,N,5,-105,
|
|
20240617,3945,4035,4085,3930,250570,1000580980,00,0.00,N,5,-110,
|
|
20240610,4055,4085,4210,4040,316763,1297834530,00,0.00,N,5,-55,
|
|
20240603,4110,4120,4210,4100,298005,1235756245,00,0.00,N,5,-15,
|
|
20240527,4125,4255,4360,4090,685903,2883649380,00,0.00,N,5,-135,
|
|
20240520,4260,4295,4540,4230,1096483,4809134830,00,0.00,N,5,-35,
|
|
20240513,4295,4155,4340,4065,322360,1361861740,00,0.00,N,2,140,
|
|
20240507,4155,4160,4265,4140,182850,767241755,00,0.00,N,3,0,
|
|
20240429,4155,4095,4315,4095,362419,1521403520,00,0.00,N,2,80,
|
|
20240422,4075,4140,4140,4025,360212,1469960135,00,0.00,N,5,-110,
|
|
20240415,4185,4135,4595,3980,1810058,7683582715,00,0.00,N,2,115,
|
|
20240408,4070,4105,4160,4000,230654,937600480,00,0.00,N,5,-30,
|
|
20240401,4100,4375,4410,4060,374527,1590192595,00,0.00,N,5,-275,
|
|
20240325,4375,4405,4495,4370,380779,1680964060,00,0.00,N,5,-35,
|
|
20240318,4410,4410,4450,4310,452632,1981259410,00,0.00,N,3,0,
|
|
20240311,4410,4625,4675,4410,750118,3406798795,00,0.00,N,5,-170,
|
|
20240304,4580,5000,5110,4580,1777401,8690948055,00,0.00,N,5,-170,
|
|
20240226,4750,4835,4940,4635,932285,4433528900,00,0.00,N,5,-80,
|
|
20240219,4830,4865,5320,4730,3574787,18155592905,00,0.00,N,5,-30,
|
|
20240213,4860,4650,4930,4635,678048,3272840070,00,0.00,N,2,250,
|
|
20240205,4610,4615,4630,4530,225018,1029743400,00,0.00,N,2,25,
|
|
20240129,4585,4925,5080,4535,1259575,6079014715,00,0.00,N,5,-315,
|
|
20240122,4900,5250,5250,4845,1796799,8971840450,00,0.00,N,5,-260,
|
|
20240115,5160,5180,5430,4935,4263959,22064754780,00,0.00,N,2,150,
|
|
20240108,5010,4940,5400,4920,4957256,25571341235,00,0.00,N,2,70,
|
|
20240102,4940,4865,5070,4785,1506267,7385339250,00,0.00,N,2,75,
|
|
20231226,4865,4800,4945,4670,1044243,4999025895,00,0.00,N,2,40,
|
|
20231218,4825,4870,4975,4750,1119050,5438421600,00,0.00,N,5,-5,
|
|
20231211,4830,5070,5200,4790,1968867,9830526590,00,0.00,N,5,-270,
|
|
20231204,5100,5090,5530,5020,9946914,52770510100,00,0.00,N,2,90,
|
|
20231127,5010,4715,5170,4630,6582574,32680288015,00,0.00,N,2,230,
|
|
20231120,4780,4760,5320,4730,6313641,31437031080,00,0.00,N,2,20,
|
|
20231113,4760,4790,5470,4710,18233977,94424077375,00,0.00,N,2,140,
|
|
20231106,4620,4645,4995,4200,17153901,81555295560,00,0.00,N,2,10,
|
|
20231030,4610,4375,5020,4020,21360547,99244490285,00,0.00,N,2,415,
|
|
20231023,4195,5290,6040,4100,31209569,170864701275,00,0.00,N,5,-640,
|
|
20231016,4835,4115,5830,3970,28065669,145912822410,00,0.00,N,2,715,
|
|
20231010,4120,4090,4250,3910,687492,2819801635,00,0.00,N,2,190,
|
|
20231004,3930,4020,4080,3690,373469,1441370935,00,0.00,N,5,-95,
|
|
20230925,4025,4050,4135,3865,215979,864960035,00,0.00,N,5,-95,
|
|
20230918,4120,4550,4595,4060,381909,1648899630,00,0.00,N,5,-455,
|
|
20230911,4575,4565,4650,4420,297545,1348202905,00,0.00,N,2,10,
|
|
20230904,4565,4850,4875,4435,787567,3666661205,00,0.00,N,5,-315,
|
|
20230828,4880,4625,5250,4620,2223633,11198283095,00,0.00,N,2,250,
|
|
20230821,4630,4380,5200,4375,1856048,8859780435,00,0.00,N,2,230,
|
|
20230814,4400,4660,4750,4320,618151,2790554065,00,0.00,N,5,-310,
|
|
20230807,4710,4605,4780,4400,683345,3161222560,00,0.00,N,2,170,
|
|
20230731,4540,4565,5050,4200,1778613,8362585780,00,0.00,N,5,-50,
|
|
20230724,4590,4815,4815,4165,1010575,4498796745,00,0.00,N,5,-195,
|
|
20230717,4785,5160,5230,4785,845268,4215195055,00,0.00,N,5,-375,
|
|
20230710,5160,5020,5480,4970,1359027,7064471070,00,0.00,N,2,140,
|
|
20230703,5020,5300,5540,5000,1998531,10681576700,00,0.00,N,5,-190,
|
|
20230626,5210,5690,6130,5190,10530626,60463067620,00,0.00,N,5,-470,
|
|
20230619,5680,5800,6620,5570,13615659,83079478770,00,0.00,N,2,20,
|
|
20230612,5660,5620,6290,5500,18454090,111098858080,00,0.00,N,2,40,
|
|
20230605,5620,5900,6040,5560,4023594,23200274000,00,0.00,N,5,-340,
|
|
20230530,5960,4365,6840,4365,41730196,262041861540,00,0.00,N,2,1695,
|
|
20230522,4265,4535,5140,4265,2071639,9734060435,00,0.00,N,5,-225,
|
|
20230515,4490,4400,4580,4150,542055,2397129760,00,0.00,N,2,115,
|
|
20230508,4375,4240,4450,4230,300929,1310086515,00,0.00,N,2,155,
|
|
20230502,4220,4210,4380,4180,230858,985403015,00,0.00,N,5,-5,
|
|
20230424,4225,4415,4570,4130,488204,2105979680,00,0.00,N,5,-275,
|
|
20230417,4500,4740,4910,4455,697332,3273856850,00,0.00,N,5,-235,
|
|
20230410,4735,4740,4785,4460,517305,2400091165,00,0.00,N,5,-20,
|
|
20230403,4755,4880,5250,4710,1554198,7767374900,00,0.00,N,5,-145,
|
|
20230327,4900,5120,5120,4805,860316,4271180470,00,0.00,N,5,-70,
|
|
20230320,4970,5200,5200,4765,1096604,5465339375,00,0.00,N,2,5,
|
|
20230313,4965,4865,4980,4575,854116,4133389530,00,0.00,N,2,55,
|
|
20230306,4910,5240,5350,4910,980531,5035999195,00,0.00,N,5,-280,
|
|
20230227,5190,5550,5670,5160,1590448,8537863480,00,0.00,N,5,-560,
|
|
20230220,5750,5200,6150,5190,8205777,47075262740,00,0.00,N,2,590,
|
|
20230213,5160,5310,5450,5160,777940,4134308470,00,0.00,N,5,-200,
|
|
20230206,5360,5700,5950,5220,2501550,14220108570,00,0.00,N,5,-270,
|
|
20230130,5630,6020,6070,5620,2692700,15618540000,00,0.00,N,5,-510,
|
|
20230125,6140,5600,6310,5560,12798250,77257934410,00,0.00,N,2,530,
|
|
20230116,5610,5580,6590,5550,20068401,122584038850,00,0.00,N,2,10,
|
|
20230109,5600,5840,6410,5590,17743110,105747855970,00,0.00,N,5,-270,
|
|
20230102,5870,5130,6400,4715,32450571,188555259675,00,0.00,N,2,740,
|
|
20221226,5130,3420,5660,3265,40244403,196395279590,00,0.00,N,2,1730,
|
|
20221219,3400,3680,3755,3395,186562,658445250,00,0.00,N,5,-280,
|
|
20221212,3680,3615,3765,3600,125504,462354090,00,0.00,N,2,25,
|
|
20221205,3655,3770,3880,3600,163055,606139780,00,0.00,N,5,-135,
|
|
20221128,3790,3800,3820,3620,150441,560245330,00,0.00,N,5,-10,
|
|
20221121,3800,3780,3850,3670,184568,691946410,00,0.00,N,2,10,
|
|
20221114,3790,3835,4045,3770,443654,1731829075,00,0.00,N,5,-30,
|
|
20221107,3820,3600,3820,3590,287943,1065362785,00,0.00,N,2,220,
|
|
20221031,3600,3645,3745,3515,328840,1191509565,00,0.00,N,2,15,
|
|
20221024,3585,3465,3695,3465,294249,1044025705,00,0.00,N,2,165,
|
|
20221017,3420,3220,4260,3205,1718968,6672783840,00,0.00,N,2,120,
|
|
20221011,3300,3840,3840,3210,354518,1217086810,00,0.00,N,5,-575,
|
|
20221004,3875,3790,4100,3785,132797,519285605,00,0.00,N,2,105,
|
|
20220926,3770,4005,4155,3575,452665,1723556400,00,0.00,N,5,-385,
|
|
20220919,4155,4605,4665,4155,234441,1030701105,00,0.00,N,5,-450,
|
|
20220913,4605,4650,4900,4460,147099,684499020,00,0.00,N,5,-25,
|
|
20220905,4630,4610,4950,4610,103837,485082840,00,0.00,N,5,-125,
|
|
20220829,4755,4985,4985,4745,131308,632429515,00,0.00,N,5,-230,
|
|
20220822,4985,5000,5050,4830,153508,758633780,00,0.00,N,5,-65,
|
|
20220816,5050,5400,5420,5000,201057,1039640940,00,0.00,N,5,-300,
|
|
20220808,5350,5490,5490,5180,271856,1446470140,00,0.00,N,5,-70,
|
|
20220801,5420,5240,5770,5180,624887,3407816740,00,0.00,N,2,240,
|
|
20220725,5180,5090,5280,5010,190828,982612750,00,0.00,N,2,100,
|
|
20220718,5080,4970,5300,4920,326529,1678376595,00,0.00,N,2,190,
|
|
20220711,4890,4925,5080,4765,213024,1047722525,00,0.00,N,5,-15,
|
|
20220704,4905,4835,4965,4615,243381,1168542215,00,0.00,N,2,60,
|
|
20220627,4845,4885,5120,4810,198380,985943215,00,0.00,N,5,-15,
|
|
20220620,4860,5550,5580,4600,518758,2595987240,00,0.00,N,5,-690,
|
|
20220613,5550,6250,6260,5200,603949,3437775600,00,0.00,N,5,-810,
|
|
20220607,6360,6540,6570,6290,259770,1667182280,00,0.00,N,5,-200,
|
|
20220530,6560,6520,6630,6410,294656,1908359120,00,0.00,N,2,150,
|
|
20220523,6410,6270,7100,6260,3764690,25486007690,00,0.00,N,2,190,
|
|
20220516,6220,6430,6490,6110,501629,3148416930,00,0.00,N,5,-180,
|
|
20220509,6400,7050,7100,6320,953845,6277969960,00,0.00,N,5,-710,
|
|
20220502,7110,7040,7530,6970,2854766,20954122510,00,0.00,N,2,50,
|
|
20220425,7060,6610,7170,6460,2515285,17468002680,00,0.00,N,2,380,
|
|
20220418,6680,6680,6890,6600,323425,2174062190,00,0.00,N,2,70,
|
|
20220411,6610,6800,6880,6570,288168,1930671240,00,0.00,N,5,-190,
|
|
20220404,6800,6910,7030,6690,497878,3417271890,00,0.00,N,5,-130,
|
|
20220328,6930,6910,7050,6850,466127,3235774720,00,0.00,N,2,80,
|
|
20220321,6850,6950,7000,6780,528251,3640738160,00,0.00,N,5,-30,
|
|
20220314,6880,6560,6890,6330,591207,3930015660,00,0.00,N,2,330,
|
|
20220307,6550,6670,6700,6420,223304,1458924960,00,0.00,N,5,-170,
|
|
20220228,6720,6470,6810,6470,476083,3184446540,00,0.00,N,2,240,
|
|
20220221,6480,6520,6690,6250,627630,4096390060,00,0.00,N,5,-120,
|
|
20220214,6600,6230,7050,5850,4337724,28879109040,00,0.00,N,2,330,
|
|
20220207,6270,6390,6480,6240,268659,1708666770,00,0.00,N,5,-50,
|
|
20220203,6320,6110,6340,6080,112633,700206400,00,0.00,N,2,320,
|
|
20220124,6000,6680,6680,5630,610999,3732674920,00,0.00,N,5,-690,
|
|
20220117,6690,7040,7060,6410,1324390,8958132340,00,0.00,N,5,-350,
|
|
20220110,7040,7050,7650,6920,2948170,21429097040,00,0.00,N,5,-10,
|
|
20220103,7050,6950,7150,6700,741676,5151569600,00,0.00,N,2,110,
|
|
20211227,6940,6920,7060,6870,489810,3410454320,00,0.00,N,2,80,
|
|
20211220,6860,6910,6940,6580,480969,3263791360,00,0.00,N,2,10,
|
|
20211213,6850,6760,7170,6660,853276,5905743050,00,0.00,N,2,150,
|
|
20211206,6700,6420,6820,6220,533333,3531822910,00,0.00,N,2,210,
|
|
20211129,6490,6650,6830,6160,802540,5216537030,00,0.00,N,5,-360,
|
|
20211122,6850,7150,7250,6730,993797,6954684640,00,0.00,N,5,-300,
|
|
20211115,7150,7250,7680,7050,2878003,21146270660,00,0.00,N,5,-70,
|
|
20211108,7220,6290,7500,6110,8446502,59809793070,00,0.00,N,2,970,
|
|
20211101,6250,6440,7300,6180,2861440,19650420940,00,0.00,N,5,-180,
|
|
20211025,6430,6280,7270,6160,2917313,20100784170,00,0.00,N,2,140,
|
|
20211018,6290,6250,6730,6160,1107125,7130138930,00,0.00,N,2,100,
|
|
20211012,6190,5800,6200,5780,414500,2481670220,00,0.00,N,2,340,
|
|
20211005,5850,6040,6080,5550,564541,3246698300,00,0.00,N,5,-200,
|
|
20210927,6050,6640,6800,5970,730457,4564719600,00,0.00,N,5,-620,
|
|
20210923,6670,6870,6990,6610,173570,1165333870,00,0.00,N,5,-220,
|
|
20210913,6890,6980,7100,6780,243120,1686435230,00,0.00,N,5,-140,
|
|
20210906,7030,7130,7370,6970,379410,2729254980,00,0.00,N,5,-90,
|
|
20210830,7120,7140,7190,6950,310809,2196173320,00,0.00,N,2,90,
|
|
20210823,7030,6520,7110,6500,391471,2692060010,00,0.00,N,2,550,
|
|
20210817,6480,7450,7540,6410,728285,5035439610,00,0.00,N,5,-1070,
|
|
20210809,7550,7980,8010,7270,599182,4607955050,00,0.00,N,5,-420,
|
|
20210802,7970,8100,8120,7840,493618,3935886660,00,0.00,N,5,-40,
|
|
20210726,8010,8510,8580,7910,1951853,16176247800,00,0.00,N,5,-480,
|
|
20210719,8490,8340,8490,8110,1142081,9510654680,00,0.00,N,2,150,
|
|
20210712,8340,7970,8470,7970,972418,8008255440,00,0.00,N,2,370,
|