178 lines
11 KiB
CSV
178 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,4000,3875,4020,3875,57477,226209405,00,0.00,N,2,125,
|
|
20241111,3875,4095,4095,3825,41826,165430580,00,0.00,N,5,-220,
|
|
20241104,4095,4065,4110,4045,33532,137132560,00,0.00,N,2,30,
|
|
20241028,4065,4070,4100,4030,45647,185217140,00,0.00,N,5,-5,
|
|
20241021,4070,4110,4180,4035,69544,284285045,00,0.00,N,5,-60,
|
|
20241014,4130,4175,4185,4100,121419,503504780,00,0.00,N,5,-35,
|
|
20241007,4165,4030,4170,3995,142065,579874130,00,0.00,N,2,145,
|
|
20240930,4020,4020,4045,3765,51221,204706425,00,0.00,N,5,-25,
|
|
20240923,4045,4050,4070,4000,35506,142901375,00,0.00,N,2,35,
|
|
20240919,4010,3970,4055,3965,29938,119548050,00,0.00,N,2,25,
|
|
20240909,3985,3950,4075,3935,45108,180202440,00,0.00,N,5,-5,
|
|
20240902,3990,4070,4085,3970,97799,395919560,00,0.00,N,5,-70,
|
|
20240826,4060,4020,4070,3955,67486,271678415,00,0.00,N,2,40,
|
|
20240819,4020,3965,4025,3935,71682,286292475,00,0.00,N,2,55,
|
|
20240812,3965,3905,3990,3860,57149,223788640,00,0.00,N,2,60,
|
|
20240805,3905,3910,3930,3550,186470,693428870,00,0.00,N,5,-35,
|
|
20240729,3940,4050,4050,3910,84438,336153780,00,0.00,N,5,-120,
|
|
20240722,4060,4065,4065,3930,73765,293405415,00,0.00,N,2,25,
|
|
20240715,4035,4060,4095,3985,97441,392715525,00,0.00,N,5,-25,
|
|
20240708,4060,4070,4090,4015,68069,275811195,00,0.00,N,2,10,
|
|
20240701,4050,4060,4110,4020,96844,392555860,00,0.00,N,5,-10,
|
|
20240624,4060,4070,4130,4005,63443,258995870,00,0.00,N,5,-20,
|
|
20240617,4080,4110,4120,4055,59569,243249535,00,0.00,N,5,-30,
|
|
20240610,4110,4115,4145,4065,83874,343641535,00,0.00,N,5,-5,
|
|
20240603,4115,4105,4200,4085,123678,512106445,00,0.00,N,5,-25,
|
|
20240527,4140,4145,4170,4090,93746,385939965,00,0.00,N,5,-15,
|
|
20240520,4155,4180,4225,4130,75703,315505390,00,0.00,N,5,-35,
|
|
20240513,4190,4165,4210,4135,72613,303392350,00,0.00,N,2,15,
|
|
20240507,4175,4180,4195,4115,66833,277916015,00,0.00,N,5,-5,
|
|
20240429,4180,4100,4200,4085,85779,355274715,00,0.00,N,2,70,
|
|
20240422,4110,4035,4160,4030,92782,380285720,00,0.00,N,2,50,
|
|
20240415,4060,4060,4120,3990,74736,302861400,00,0.00,N,5,-65,
|
|
20240408,4125,4140,4145,4025,55001,225886595,00,0.00,N,5,-10,
|
|
20240401,4135,4100,4150,4030,105827,434075920,00,0.00,N,2,40,
|
|
20240325,4095,4035,4135,4030,91227,371400145,00,0.00,N,2,60,
|
|
20240318,4035,4060,4085,3990,57163,230201975,00,0.00,N,5,-30,
|
|
20240311,4065,4045,4085,4010,54581,221347155,00,0.00,N,2,20,
|
|
20240304,4045,4060,4060,3960,81556,327147540,00,0.00,N,3,0,
|
|
20240226,4045,4085,4100,4010,53685,217096400,00,0.00,N,5,-40,
|
|
20240219,4085,4060,4120,4040,71063,289318500,00,0.00,N,2,25,
|
|
20240213,4060,4035,4095,4030,43926,177966285,00,0.00,N,2,30,
|
|
20240205,4030,4065,4100,4005,65626,265458400,00,0.00,N,5,-20,
|
|
20240129,4050,3995,4075,3960,52499,210616700,00,0.00,N,2,30,
|
|
20240122,4020,4005,4035,3905,49840,198694335,00,0.00,N,2,15,
|
|
20240115,4005,4095,4125,3850,127089,504932515,00,0.00,N,5,-135,
|
|
20240108,4140,4155,4170,4085,68201,280242155,00,0.00,N,5,-15,
|
|
20240102,4155,4110,4195,4105,78004,323686610,00,0.00,N,2,50,
|
|
20231226,4105,4140,4160,4065,73185,299963945,00,0.00,N,5,-35,
|
|
20231218,4140,4180,4180,4105,62530,258579335,00,0.00,N,5,-20,
|
|
20231211,4160,4125,4190,4100,48008,199098715,00,0.00,N,2,35,
|
|
20231204,4125,4065,4135,4065,48625,199495055,00,0.00,N,2,15,
|
|
20231127,4110,4185,4185,4005,73893,300959015,00,0.00,N,5,-45,
|
|
20231120,4155,4080,4190,4055,77520,318674130,00,0.00,N,2,75,
|
|
20231113,4080,4025,4080,3885,134220,536839985,00,0.00,N,2,60,
|
|
20231106,4020,3900,4300,3880,663679,2703626360,00,0.00,N,2,120,
|
|
20231030,3900,3785,3915,3785,96617,374346940,00,0.00,N,2,80,
|
|
20231023,3820,3865,3905,3800,46451,179055850,00,0.00,N,5,-45,
|
|
20231016,3865,3980,3990,3745,69533,269318200,00,0.00,N,5,-115,
|
|
20231010,3980,3810,3990,3810,103196,402679995,00,0.00,N,2,155,
|
|
20231004,3825,4000,4000,3720,185008,701957070,00,0.00,N,5,-175,
|
|
20230925,4000,4095,4100,3945,47424,189666750,00,0.00,N,5,-95,
|
|
20230918,4095,4165,4185,4040,70804,291128175,00,0.00,N,5,-70,
|
|
20230911,4165,4150,4185,4100,42399,175369070,00,0.00,N,2,15,
|
|
20230904,4150,4130,4200,4090,59312,245823540,00,0.00,N,2,20,
|
|
20230828,4130,4165,4195,4050,81934,338917290,00,0.00,N,5,-40,
|
|
20230821,4170,4080,4170,4040,98179,401117845,00,0.00,N,2,80,
|
|
20230814,4090,4185,4270,4085,87076,362708200,00,0.00,N,5,-100,
|
|
20230807,4190,4195,4220,4100,44811,187291050,00,0.00,N,5,-5,
|
|
20230731,4195,4125,4200,4050,68140,280791765,00,0.00,N,2,65,
|
|
20230724,4130,4325,4325,3985,150724,622170645,00,0.00,N,5,-195,
|
|
20230717,4325,4390,4410,4300,69653,303087020,00,0.00,N,5,-70,
|
|
20230710,4395,4360,4425,4210,55156,240940230,00,0.00,N,2,35,
|
|
20230703,4360,4410,4525,4315,115702,511830110,00,0.00,N,2,10,
|
|
20230626,4350,4485,4510,4210,95402,421243170,00,0.00,N,5,-140,
|
|
20230619,4490,4535,4535,4450,64057,287098820,00,0.00,N,5,-10,
|
|
20230612,4500,4535,4535,4430,81783,365906835,00,0.00,N,5,-10,
|
|
20230605,4510,4485,4530,4470,53455,240706900,00,0.00,N,2,10,
|
|
20230530,4500,4430,4515,4400,58296,259984415,00,0.00,N,2,75,
|
|
20230522,4425,4465,4525,4400,88340,394862000,00,0.00,N,5,-40,
|
|
20230515,4465,4375,4485,4360,114607,507171675,00,0.00,N,2,80,
|
|
20230508,4385,4415,4450,4335,125589,552733745,00,0.00,N,2,5,
|
|
20230502,4380,4315,4400,4305,27685,120686385,00,0.00,N,2,65,
|
|
20230424,4315,4400,4435,4280,132994,579468355,00,0.00,N,5,-115,
|
|
20230417,4430,4550,4580,4375,255238,1144427535,00,0.00,N,5,-90,
|
|
20230410,4520,4545,4605,4435,237912,1070303180,00,0.00,N,5,-65,
|
|
20230403,4585,4440,4630,4405,151501,686247330,00,0.00,N,2,145,
|
|
20230327,4440,4410,4500,4350,70995,313598945,00,0.00,N,2,30,
|
|
20230320,4410,4500,4545,4350,83528,371856305,00,0.00,N,5,-90,
|
|
20230313,4500,4590,4630,4395,147233,661837185,00,0.00,N,5,-145,
|
|
20230306,4645,4660,4740,4590,155210,724363410,00,0.00,N,5,-15,
|
|
20230227,4660,4565,4700,4545,111912,516852585,00,0.00,N,2,40,
|
|
20230220,4620,4630,4660,4540,129305,595532060,00,0.00,N,2,30,
|
|
20230213,4590,4565,4645,4500,154251,706926475,00,0.00,N,5,-5,
|
|
20230206,4595,4675,4675,4580,136965,632000605,00,0.00,N,5,-55,
|
|
20230130,4650,4630,4660,4540,159184,734624640,00,0.00,N,2,20,
|
|
20230125,4630,4475,4660,4430,183739,838860595,00,0.00,N,2,185,
|
|
20230116,4445,4510,5140,4405,2881576,13772840500,00,0.00,N,5,-25,
|
|
20230109,4470,4400,4520,4400,62308,277833000,00,0.00,N,2,100,
|
|
20230102,4370,4305,4460,4140,85775,369880415,00,0.00,N,2,70,
|
|
20221226,4300,4515,4525,4300,81229,361153765,00,0.00,N,5,-225,
|
|
20221219,4525,4550,4835,4500,411661,1915319625,00,0.00,N,5,-65,
|
|
20221212,4590,4580,4605,4485,127767,581142550,00,0.00,N,2,20,
|
|
20221205,4570,4610,4655,4540,109762,505269860,00,0.00,N,5,-60,
|
|
20221128,4630,4610,4650,4525,136369,624782455,00,0.00,N,2,80,
|
|
20221121,4550,4450,4605,4440,84850,383586390,00,0.00,N,2,75,
|
|
20221114,4475,4415,4575,4400,106194,473683720,00,0.00,N,2,60,
|
|
20221107,4415,4330,4475,4260,116635,512813635,00,0.00,N,2,65,
|
|
20221031,4350,4240,4375,4160,134161,574746930,00,0.00,N,2,165,
|
|
20221024,4185,4150,4270,4135,87733,368201215,00,0.00,N,2,65,
|
|
20221017,4120,4125,4600,4120,325903,1412570110,00,0.00,N,5,-50,
|
|
20221011,4170,4350,4350,4000,176027,725595135,00,0.00,N,5,-190,
|
|
20221004,4360,4200,4395,4145,101114,433413830,00,0.00,N,2,190,
|
|
20220926,4170,4325,4430,4040,405563,1702678190,00,0.00,N,5,-290,
|
|
20220919,4460,4550,4570,4415,179206,805495115,00,0.00,N,5,-120,
|
|
20220913,4580,4635,4725,4555,179725,831227675,00,0.00,N,5,-50,
|
|
20220905,4630,4715,4770,4555,241137,1118330215,00,0.00,N,5,-100,
|
|
20220829,4730,4610,4840,4590,204967,968763635,00,0.00,N,5,-5,
|
|
20220822,4735,4735,4790,4580,247152,1157024115,00,0.00,N,5,-65,
|
|
20220816,4800,4860,4900,4765,268982,1301359355,00,0.00,N,5,-40,
|
|
20220808,4840,4755,4950,4725,633900,3058895965,00,0.00,N,2,85,
|
|
20220801,4755,4800,4870,4680,564346,2703015320,00,0.00,N,5,-45,
|
|
20220725,4800,4790,4915,4700,1079050,5178241805,00,0.00,N,2,10,
|
|
20220718,4790,4635,5430,4485,5430163,27830108925,00,0.00,N,2,225,
|
|
20220711,4565,4620,4705,4380,179461,815287065,00,0.00,N,5,-50,
|
|
20220704,4615,4520,4695,4320,240075,1082926850,00,0.00,N,2,195,
|
|
20220627,4420,4290,4640,4240,135606,598576235,00,0.00,N,2,140,
|
|
20220620,4280,4840,4950,4045,411601,1815717490,00,0.00,N,5,-500,
|
|
20220613,4780,4930,5400,4590,628489,3054632510,00,0.00,N,5,-250,
|
|
20220607,5030,5290,5290,4990,241600,1236367440,00,0.00,N,5,-260,
|
|
20220530,5290,5180,5310,5150,126983,667429850,00,0.00,N,2,110,
|
|
20220523,5180,5380,5390,5100,266496,1394505750,00,0.00,N,5,-150,
|
|
20220516,5330,5310,5450,5210,317225,1693823430,00,0.00,N,2,20,
|
|
20220509,5310,5680,5740,5180,648052,3503387820,00,0.00,N,5,-410,
|
|
20220502,5720,5760,5990,5550,860079,4963509220,00,0.00,N,5,-120,
|
|
20220425,5840,5390,6200,5390,3957086,23182773090,00,0.00,N,2,340,
|
|
20220418,5500,5330,5530,5270,425177,2306244660,00,0.00,N,2,170,
|
|
20220411,5330,5350,5400,5190,343167,1806487700,00,0.00,N,5,-20,
|
|
20220404,5350,5500,5670,5290,537060,2944790280,00,0.00,N,5,-150,
|
|
20220328,5500,5500,5660,5370,872452,4801209310,00,0.00,N,2,10,
|
|
20220321,5490,5410,5550,5370,687485,3749516520,00,0.00,N,2,100,
|
|
20220314,5390,5300,5410,5100,558317,2954047590,00,0.00,N,2,130,
|
|
20220307,5260,5220,5260,5060,451731,2331321550,00,0.00,N,5,-30,
|
|
20220228,5290,5150,5420,5000,853638,4493391660,00,0.00,N,2,150,
|
|
20220221,5140,5200,5450,5070,1408017,7362545690,00,0.00,N,5,-110,
|
|
20220214,5250,5290,5390,4940,2105620,10857376430,00,0.00,N,5,-150,
|
|
20220207,5400,5030,6130,4950,23455900,136593834465,00,0.00,N,2,370,
|
|
20220203,5030,4900,5070,4900,52864,264417545,00,0.00,N,2,165,
|
|
20220124,4865,5060,5110,4655,262256,1273721315,00,0.00,N,5,-265,
|
|
20220117,5130,5290,5310,5010,223304,1146805800,00,0.00,N,5,-160,
|
|
20220110,5290,5280,5340,5100,216557,1132133760,00,0.00,N,2,50,
|
|
20220103,5240,5150,5370,5120,233699,1216503300,00,0.00,N,2,100,
|
|
20211227,5140,5180,5240,5090,168303,867782860,00,0.00,N,5,-30,
|
|
20211220,5170,5080,5480,4950,598281,3067512805,00,0.00,N,2,70,
|
|
20211213,5100,5090,5220,5040,181123,925290930,00,0.00,N,2,20,
|
|
20211206,5080,4950,5160,4950,152945,769743255,00,0.00,N,2,80,
|
|
20211129,5000,4975,5080,4640,376878,1837621255,00,0.00,N,5,-150,
|
|
20211122,5150,5250,5350,5050,261914,1352361940,00,0.00,N,5,-70,
|
|
20211115,5220,5620,5620,5120,560099,2965195330,00,0.00,N,5,-340,
|
|
20211108,5560,5560,5740,5460,324277,1807866000,00,0.00,N,5,-10,
|
|
20211101,5570,5730,5830,5550,532928,3033966970,00,0.00,N,5,-200,
|
|
20211025,5770,5710,6560,5650,4975439,30713442470,00,0.00,N,2,30,
|
|
20211018,5740,5770,5990,5660,831962,4794056360,00,0.00,N,3,0,
|
|
20211012,5740,5430,5970,5340,1071358,6097105430,00,0.00,N,2,260,
|
|
20211005,5480,5700,5710,5180,659755,3584528060,00,0.00,N,5,-230,
|
|
20210927,5710,5920,5950,5580,1178894,6800626450,00,0.00,N,5,-180,
|
|
20210923,5890,6340,6390,5870,1589225,9784147770,00,0.00,N,5,-510,
|
|
20210913,6400,6140,7100,5950,14607943,98657209870,00,0.00,N,2,260,
|
|
20210906,6140,6350,6400,6050,588817,3636662150,00,0.00,N,5,-200,
|
|
20210830,6340,6050,6400,6040,649862,4008696490,00,0.00,N,2,330,
|
|
20210823,6010,5750,6060,5670,486679,2879460050,00,0.00,N,2,230,
|
|
20210817,5780,6350,6380,5690,679830,4080098510,00,0.00,N,5,-660,
|
|
20210809,6440,6640,6670,6280,986627,6358538360,00,0.00,N,5,-160,
|
|
20210802,6600,6650,6700,6420,450689,2954363850,00,0.00,N,5,-80,
|
|
20210726,6680,6750,6950,6550,1000373,6757392870,00,0.00,N,5,-40,
|
|
20210719,6720,7050,7140,6670,783510,5327859920,00,0.00,N,5,-370,
|
|
20210712,7090,6550,7230,6550,1989446,13841295450,00,0.00,N,2,540,
|