163 lines
10 KiB
CSV
163 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,4995,4930,5010,4895,103749,513200304,00,0.00,N,2,65,
|
|
20250414,4930,4820,4950,4795,115831,565262490,00,0.00,N,2,110,
|
|
20250407,4820,4890,4905,4660,192415,915947804,00,0.00,N,5,-70,
|
|
20250331,4890,4920,4935,4615,111995,545601709,00,0.00,N,5,-20,
|
|
20250324,4910,4950,4955,4855,105348,516259302,00,0.00,N,5,-40,
|
|
20250317,4950,4925,4965,4705,183341,898637487,00,0.00,N,2,65,
|
|
20250310,4885,4970,4985,4790,158035,774715539,00,0.00,N,5,-85,
|
|
20250304,4970,4740,5200,4720,157745,768267190,00,0.00,N,2,195,
|
|
20250224,4775,4725,4820,4725,190838,912217325,00,0.00,N,2,25,
|
|
20250217,4750,4525,4795,4520,255724,1189910475,00,0.00,N,2,225,
|
|
20250210,4525,4500,4575,4480,126851,573501200,00,0.00,N,2,10,
|
|
20250203,4515,4595,4600,4480,158552,720574400,00,0.00,N,5,-80,
|
|
20250131,4595,4535,4595,4510,59837,272991340,00,0.00,N,2,40,
|
|
20250120,4555,4400,4560,4400,174523,778291035,00,0.00,N,2,135,
|
|
20250113,4420,4405,4600,4375,155255,686828275,00,0.00,N,2,10,
|
|
20250106,4410,4405,4520,4275,400888,1763288165,00,0.00,N,2,45,
|
|
20241230,4365,4205,4395,4205,108000,465012375,00,0.00,N,2,160,
|
|
20241223,4205,4220,4245,4075,197771,823936075,00,0.00,N,2,110,
|
|
20241216,4095,4365,4390,4070,435406,1806936175,00,0.00,N,5,-255,
|
|
20241209,4350,4340,4535,3950,226923,987449060,00,0.00,N,5,-40,
|
|
20241202,4390,4700,4710,4335,166516,744853100,00,0.00,N,5,-210,
|
|
20241125,4600,4700,4750,4575,204566,953583220,00,0.00,N,5,-100,
|
|
20241118,4700,4470,4745,4370,235256,1065454140,00,0.00,N,2,335,
|
|
20241111,4365,4600,4630,4315,356185,1572463325,00,0.00,N,5,-235,
|
|
20241104,4600,4780,4875,4570,188711,890456885,00,0.00,N,5,-235,
|
|
20241028,4835,4895,4920,4740,206875,995180710,00,0.00,N,5,-55,
|
|
20241021,4890,4965,5020,4850,171742,848037940,00,0.00,N,5,-75,
|
|
20241014,4965,5000,5040,4935,95629,477802955,00,0.00,N,5,-35,
|
|
20241007,5000,4860,5040,4835,159464,786308850,00,0.00,N,2,150,
|
|
20240930,4850,5000,5000,4810,126878,628202620,00,0.00,N,5,-150,
|
|
20240923,5000,5000,5060,4660,330811,1640311320,00,0.00,N,3,0,
|
|
20240919,5000,5050,5050,4970,126441,631717125,00,0.00,N,5,-20,
|
|
20240909,5020,5100,5120,4995,213284,1074374470,00,0.00,N,5,-80,
|
|
20240902,5100,5160,5160,5020,148902,755590360,00,0.00,N,5,-60,
|
|
20240826,5160,5220,5240,5130,167940,873242530,00,0.00,N,5,-50,
|
|
20240819,5210,5220,5240,5130,122334,635380760,00,0.00,N,5,-10,
|
|
20240812,5220,5070,5230,5070,96422,498354320,00,0.00,N,2,150,
|
|
20240805,5070,5180,5190,4900,270874,1370323555,00,0.00,N,5,-100,
|
|
20240729,5170,5200,5200,5110,322480,1661474740,00,0.00,N,2,20,
|
|
20240722,5150,5200,5200,5100,195404,1004791740,00,0.00,N,3,0,
|
|
20240715,5150,5090,5250,5070,225303,1158385570,00,0.00,N,2,60,
|
|
20240708,5090,5150,5150,5030,154285,783817440,00,0.00,N,5,-30,
|
|
20240701,5120,5030,5210,5030,140871,716353760,00,0.00,N,2,90,
|
|
20240624,5030,5080,5140,5000,89728,454012600,00,0.00,N,5,-70,
|
|
20240617,5100,5170,5240,5050,1971524,10141063330,00,0.00,N,5,-50,
|
|
20240610,5150,5010,5220,5000,667471,3431710610,00,0.00,N,2,100,
|
|
20240603,5050,5060,5060,5000,99473,500480450,00,0.00,N,2,10,
|
|
20240527,5040,5030,5120,5000,258674,1309595090,00,0.00,N,2,10,
|
|
20240520,5030,5030,5050,4995,183932,924288780,00,0.00,N,2,10,
|
|
20240513,5020,5010,5020,4975,131847,659064060,00,0.00,N,2,10,
|
|
20240507,5010,4920,5020,4920,122235,607099575,00,0.00,N,2,70,
|
|
20240429,4940,4940,4965,4870,106267,521867625,00,0.00,N,2,10,
|
|
20240422,4930,4790,4940,4790,97189,475814745,00,0.00,N,2,90,
|
|
20240415,4840,4930,4930,4765,124201,599775570,00,0.00,N,5,-70,
|
|
20240408,4910,4875,4925,4810,121323,589188380,00,0.00,N,2,90,
|
|
20240401,4820,4985,4985,4820,382156,1871213520,00,0.00,N,5,-165,
|
|
20240325,4985,5030,5060,4960,194482,972174230,00,0.00,N,5,-45,
|
|
20240318,5030,5050,5060,4910,228027,1134510225,00,0.00,N,2,30,
|
|
20240311,5000,5030,5100,4950,238080,1195732095,00,0.00,N,5,-20,
|
|
20240304,5020,4920,5090,4870,314884,1573610480,00,0.00,N,2,110,
|
|
20240226,4910,4975,4995,4880,188496,929766780,00,0.00,N,5,-45,
|
|
20240219,4955,4885,4985,4855,190091,940637495,00,0.00,N,2,75,
|
|
20240213,4880,4825,4895,4800,175393,851759195,00,0.00,N,2,55,
|
|
20240205,4825,4795,4865,4700,153359,737707375,00,0.00,N,2,30,
|
|
20240129,4795,4675,4800,4635,232099,1095850200,00,0.00,N,2,145,
|
|
20240122,4650,4630,4690,4500,114708,529819975,00,0.00,N,2,20,
|
|
20240115,4630,4715,4715,4500,190188,880919505,00,0.00,N,5,-80,
|
|
20240108,4710,4745,4785,4660,88161,418025280,00,0.00,N,5,-30,
|
|
20240102,4740,4670,4760,4625,151072,710496570,00,0.00,N,2,90,
|
|
20231226,4650,4610,4670,4610,70113,325408150,00,0.00,N,2,20,
|
|
20231218,4630,4785,4790,4610,218938,1019761295,00,0.00,N,5,-155,
|
|
20231211,4785,4735,4790,4700,92827,441041155,00,0.00,N,2,55,
|
|
20231204,4730,4730,4795,4695,125957,595302600,00,0.00,N,2,5,
|
|
20231127,4725,4790,4795,4670,105766,500852500,00,0.00,N,5,-60,
|
|
20231120,4785,4700,4960,4640,139687,664665445,00,0.00,N,2,105,
|
|
20231113,4680,4630,4700,4590,96552,448808570,00,0.00,N,2,50,
|
|
20231106,4630,4600,4650,4540,120606,556134080,00,0.00,N,2,35,
|
|
20231030,4595,4565,4600,4400,116571,528904295,00,0.00,N,2,95,
|
|
20231023,4500,4555,4570,4400,135034,605425515,00,0.00,N,3,0,
|
|
20231016,4500,4500,4575,4450,90336,408085190,00,0.00,N,3,0,
|
|
20231010,4500,4455,4500,4420,68722,306664310,00,0.00,N,2,45,
|
|
20231004,4455,4475,4495,4395,65076,288957285,00,0.00,N,5,-20,
|
|
20230925,4475,4495,4495,4390,81621,360314475,00,0.00,N,2,70,
|
|
20230918,4405,4435,4540,4395,115751,515649825,00,0.00,N,5,-75,
|
|
20230911,4480,4485,4490,4335,339964,1495946330,00,0.00,N,5,-5,
|
|
20230904,4485,4635,4635,4420,212004,950226425,00,0.00,N,5,-145,
|
|
20230828,4630,4520,4705,4485,177198,816898870,00,0.00,N,2,105,
|
|
20230821,4525,4525,4525,4410,122830,547094955,00,0.00,N,2,55,
|
|
20230814,4470,4545,4620,4450,139903,626400195,00,0.00,N,5,-30,
|
|
20230807,4500,4605,4605,4425,269044,1210510630,00,0.00,N,5,-105,
|
|
20230731,4605,4700,4700,4580,167149,772143135,00,0.00,N,5,-20,
|
|
20230724,4625,4795,4795,4625,243333,1144729880,00,0.00,N,5,-170,
|
|
20230717,4795,4850,4850,4740,195971,938390355,00,0.00,N,5,-50,
|
|
20230710,4845,4795,4860,4730,155884,746023340,00,0.00,N,2,60,
|
|
20230703,4785,4775,4820,4700,230507,1101907980,00,0.00,N,2,15,
|
|
20230626,4770,4690,4815,4650,211643,1001025865,00,0.00,N,2,80,
|
|
20230619,4690,4800,4800,4635,193126,908794170,00,0.00,N,5,-55,
|
|
20230612,4745,4890,4890,4715,239834,1147950250,00,0.00,N,5,-100,
|
|
20230605,4845,4725,4900,4685,202636,976022180,00,0.00,N,2,115,
|
|
20230530,4730,4700,4770,4620,372580,1746044245,00,0.00,N,5,-20,
|
|
20230522,4750,4675,4800,4560,472378,2215269255,00,0.00,N,2,150,
|
|
20230515,4600,4620,4700,4560,347917,1606545635,00,0.00,N,2,25,
|
|
20230508,4575,4495,4590,4410,274149,1240430595,00,0.00,N,2,80,
|
|
20230502,4495,4500,4550,4430,178283,796541235,00,0.00,N,2,30,
|
|
20230424,4465,4400,4480,4370,250065,1104693265,00,0.00,N,2,70,
|
|
20230417,4395,4435,4445,4300,500153,2183301415,00,0.00,N,5,-30,
|
|
20230410,4425,4285,4450,4230,740867,3199271450,00,0.00,N,2,135,
|
|
20230403,4290,4510,4510,4245,523447,2275598880,00,0.00,N,5,-165,
|
|
20230327,4455,4295,4550,4130,371694,1610757275,00,0.00,N,2,160,
|
|
20230320,4295,4340,4350,4265,149520,641817155,00,0.00,N,5,-20,
|
|
20230313,4315,4500,4500,4250,284061,1238407725,00,0.00,N,5,-180,
|
|
20230306,4495,4500,4500,4435,132450,591752625,00,0.00,N,2,15,
|
|
20230227,4480,4610,4610,4450,149530,676102080,00,0.00,N,5,-140,
|
|
20230220,4620,4595,4700,4570,108297,500249960,00,0.00,N,2,35,
|
|
20230213,4585,4545,4595,4450,129047,586823425,00,0.00,N,2,65,
|
|
20230206,4520,4565,4600,4480,228563,1033782325,00,0.00,N,5,-10,
|
|
20230130,4530,4655,4665,4400,388337,1742999070,00,0.00,N,5,-125,
|
|
20230125,4655,4775,4775,4630,144753,679051890,00,0.00,N,5,-65,
|
|
20230116,4720,4695,4865,4640,215966,1018742890,00,0.00,N,2,5,
|
|
20230109,4715,4610,4720,4500,168650,773743485,00,0.00,N,2,105,
|
|
20230102,4610,4270,4800,4270,241593,1081265905,00,0.00,N,2,340,
|
|
20221226,4270,4370,4380,4205,92025,397772360,00,0.00,N,5,-55,
|
|
20221219,4325,4340,4410,4260,153687,663120445,00,0.00,N,5,-15,
|
|
20221212,4340,4390,4445,4290,212297,925061360,00,0.00,N,5,-50,
|
|
20221205,4390,4495,4525,4385,159248,706859980,00,0.00,N,5,-105,
|
|
20221128,4495,4650,4650,4465,216366,981294365,00,0.00,N,5,-100,
|
|
20221121,4595,4560,4650,4500,128928,587647585,00,0.00,N,2,100,
|
|
20221114,4495,4570,4665,4405,145689,660039030,00,0.00,N,5,-75,
|
|
20221107,4570,4085,4885,4085,514744,2279657960,00,0.00,N,2,490,
|
|
20221031,4080,4130,4185,4075,113739,467572680,00,0.00,N,5,-50,
|
|
20221024,4130,4005,4220,3990,172632,703036785,00,0.00,N,2,130,
|
|
20221017,4000,4035,4315,3830,585990,2352589910,00,0.00,N,2,35,
|
|
20221011,3965,4405,4405,3830,415535,1676449025,00,0.00,N,5,-440,
|
|
20221004,4405,4475,4500,4300,255966,1119640405,00,0.00,N,5,-80,
|
|
20220926,4485,5010,5010,4320,646551,2953727080,00,0.00,N,5,-505,
|
|
20220919,4990,5190,5210,4965,258037,1313130575,00,0.00,N,5,-200,
|
|
20220913,5190,5230,5270,5050,108250,561274700,00,0.00,N,5,-40,
|
|
20220905,5230,5350,5350,5150,80480,420803810,00,0.00,N,5,-120,
|
|
20220829,5350,5420,5430,5290,116822,625243140,00,0.00,N,5,-130,
|
|
20220822,5480,5490,5510,5400,179995,983423040,00,0.00,N,5,-20,
|
|
20220816,5500,5450,5520,5410,139836,765769760,00,0.00,N,2,50,
|
|
20220808,5450,5390,5480,5300,137758,743109990,00,0.00,N,2,80,
|
|
20220801,5370,5290,5400,5240,237322,1263054240,00,0.00,N,2,120,
|
|
20220725,5250,5220,5250,5020,131703,682120890,00,0.00,N,2,70,
|
|
20220718,5180,5200,5240,5090,220987,1138094030,00,0.00,N,2,30,
|
|
20220711,5150,5470,5470,5060,209330,1087764330,00,0.00,N,5,-320,
|
|
20220704,5470,5460,5510,5290,295824,1592332900,00,0.00,N,5,-50,
|
|
20220627,5520,5600,5800,5290,652015,3621422760,00,0.00,N,5,-30,
|
|
20220620,5550,5850,5860,5290,719103,3947381340,00,0.00,N,5,-310,
|
|
20220613,5860,6100,6110,5810,595987,3539633610,00,0.00,N,5,-290,
|
|
20220607,6150,6240,6250,6110,211290,1306432900,00,0.00,N,5,-80,
|
|
20220530,6230,6240,6240,6110,281251,1736055520,00,0.00,N,5,-30,
|
|
20220523,6260,6160,6290,6120,540515,3367613790,00,0.00,N,2,100,
|
|
20220516,6160,6230,6240,6090,402633,2482486120,00,0.00,N,5,-30,
|
|
20220509,6190,6240,6250,6060,497474,3064997430,00,0.00,N,5,-30,
|
|
20220502,6220,6530,6530,6000,909703,5685010320,00,0.00,N,5,-350,
|
|
20220425,6570,6430,6730,6300,1414910,9233185350,00,0.00,N,2,150,
|
|
20220418,6420,6270,6440,6150,743915,4663403000,00,0.00,N,2,160,
|
|
20220411,6260,6240,6260,6070,855910,5280750460,00,0.00,N,2,70,
|
|
20220404,6190,5840,6250,5830,3226081,19568594780,00,0.00,N,2,420,
|
|
20220328,5770,5260,5780,5260,11746764,63340277540,00,0.00,N,2,5770,
|