179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,3660,3725,3840,3660,322771,1204296135,00,0.00,N,5,-55,
|
|
20241118,3715,3680,3845,3655,310185,1165058940,00,0.00,N,5,-10,
|
|
20241111,3725,4140,4185,3565,713931,2701509445,00,0.00,N,5,-415,
|
|
20241104,4140,4100,4315,4080,523806,2195984300,00,0.00,N,2,45,
|
|
20241028,4095,3985,4255,3975,481389,1986173560,00,0.00,N,2,110,
|
|
20241021,3985,4265,4335,3965,623946,2568044455,00,0.00,N,5,-215,
|
|
20241014,4200,3900,4530,3865,1439684,6097750210,00,0.00,N,2,265,
|
|
20241007,3935,4010,4050,3935,310142,1238169255,00,0.00,N,5,-115,
|
|
20240930,4050,4150,4180,3970,238023,961013635,00,0.00,N,5,-100,
|
|
20240923,4150,4260,4260,4110,714249,2981501440,00,0.00,N,5,-105,
|
|
20240919,4255,4075,4520,4025,2093109,9071890170,00,0.00,N,2,175,
|
|
20240909,4080,3770,4130,3750,1106051,4378457250,00,0.00,N,2,215,
|
|
20240902,3865,4415,4415,3840,1442509,5951509540,00,0.00,N,5,-550,
|
|
20240826,4415,5040,5090,4350,3630507,16938476315,00,0.00,N,5,-675,
|
|
20240819,5090,6350,6950,4920,10252442,59167814130,00,0.00,N,5,-1260,
|
|
20240812,6350,5580,6580,4975,27347311,159607918150,00,0.00,N,2,680,
|
|
20240805,5670,4195,6200,3600,20959589,115770682565,00,0.00,N,2,1450,
|
|
20240729,4220,4190,4335,4135,502717,2131416985,00,0.00,N,2,50,
|
|
20240722,4170,4095,4225,3980,513778,2105368575,00,0.00,N,2,155,
|
|
20240715,4015,3915,4630,3880,2084919,8940482020,00,0.00,N,2,90,
|
|
20240708,3925,3790,3950,3780,106376,410585315,00,0.00,N,2,120,
|
|
20240701,3805,3850,3880,3780,88253,337401965,00,0.00,N,5,-35,
|
|
20240624,3840,3980,3980,3815,102312,397657665,00,0.00,N,5,-120,
|
|
20240617,3960,4070,4120,3940,122456,489756230,00,0.00,N,5,-110,
|
|
20240610,4070,4125,4125,4025,120406,488238750,00,0.00,N,5,-5,
|
|
20240603,4075,4095,4230,4045,129690,532269940,00,0.00,N,5,-20,
|
|
20240527,4095,4085,4290,4000,226711,938820240,00,0.00,N,2,10,
|
|
20240520,4085,4060,4130,4025,135769,553638680,00,0.00,N,5,-15,
|
|
20240513,4100,4160,4160,4050,49734,203910570,00,0.00,N,2,15,
|
|
20240507,4085,4120,4120,4050,59267,242380495,00,0.00,N,5,-15,
|
|
20240429,4100,4045,4120,4010,62754,254688090,00,0.00,N,2,45,
|
|
20240422,4055,3995,4150,3995,100083,408893320,00,0.00,N,2,60,
|
|
20240415,3995,4085,4085,3940,104915,417851025,00,0.00,N,5,-65,
|
|
20240408,4060,4150,4150,3985,112372,454460985,00,0.00,N,5,-55,
|
|
20240401,4115,4430,4490,4090,225864,959204950,00,0.00,N,5,-310,
|
|
20240325,4425,4535,4640,4330,287561,1284777775,00,0.00,N,5,-95,
|
|
20240318,4520,4165,4680,4110,880516,3901864280,00,0.00,N,2,365,
|
|
20240311,4155,4230,4360,4100,218562,915821275,00,0.00,N,5,-75,
|
|
20240304,4230,4245,4285,4040,239881,994073955,00,0.00,N,5,-45,
|
|
20240226,4275,4385,4420,4240,168313,728748800,00,0.00,N,5,-125,
|
|
20240219,4400,4575,4660,4375,389329,1763478720,00,0.00,N,5,-80,
|
|
20240213,4480,4425,4490,4355,197478,870047375,00,0.00,N,2,55,
|
|
20240205,4425,4555,4590,4375,161856,722879955,00,0.00,N,5,-110,
|
|
20240129,4535,4440,4625,4385,347014,1572982640,00,0.00,N,2,95,
|
|
20240122,4440,4475,4565,4355,271452,1213650385,00,0.00,N,5,-35,
|
|
20240115,4475,4400,4575,4170,527110,2294599730,00,0.00,N,2,25,
|
|
20240108,4450,4715,4900,4450,565690,2614555050,00,0.00,N,5,-265,
|
|
20240102,4715,4760,4960,4660,955793,4597057335,00,0.00,N,5,-55,
|
|
20231226,4770,4610,4900,4530,724959,3424378630,00,0.00,N,2,170,
|
|
20231218,4600,4680,4845,4505,1474775,6928017045,00,0.00,N,3,0,
|
|
20231211,4600,5000,5040,4475,1721729,8028940165,00,0.00,N,5,-450,
|
|
20231204,5050,4140,5880,4005,19000162,97791426955,00,0.00,N,2,910,
|
|
20231127,4140,4000,4255,3905,426951,1743038675,00,0.00,N,2,150,
|
|
20231120,3990,3990,4035,3900,134513,536196125,00,0.00,N,2,50,
|
|
20231113,3940,3860,4030,3825,124808,489401675,00,0.00,N,2,90,
|
|
20231106,3850,3895,4045,3830,217254,850672995,00,0.00,N,5,-20,
|
|
20231030,3870,3720,4200,3675,938853,3735509045,00,0.00,N,2,150,
|
|
20231023,3720,3550,4170,3490,402574,1539952715,00,0.00,N,2,125,
|
|
20231016,3595,4015,4015,3570,187266,703372635,00,0.00,N,5,-390,
|
|
20231010,3985,3885,4090,3880,85454,339769585,00,0.00,N,2,100,
|
|
20231004,3885,4010,4010,3830,85269,334694045,00,0.00,N,5,-130,
|
|
20230925,4015,4040,4640,3900,842761,3568422685,00,0.00,N,5,-25,
|
|
20230918,4040,4240,4450,3990,235760,987407795,00,0.00,N,5,-200,
|
|
20230911,4240,4370,4530,4005,428923,1857596190,00,0.00,N,5,-10,
|
|
20230904,4250,4320,4365,4170,179788,762690730,00,0.00,N,5,-70,
|
|
20230828,4320,4255,4570,4225,238470,1046620705,00,0.00,N,2,65,
|
|
20230821,4255,4260,4490,4190,201751,868830275,00,0.00,N,5,-50,
|
|
20230814,4305,4640,4640,4225,231252,1019234330,00,0.00,N,5,-320,
|
|
20230807,4625,4630,4695,4420,372424,1697841465,00,0.00,N,2,95,
|
|
20230731,4530,4155,5000,4120,724598,3266490950,00,0.00,N,2,375,
|
|
20230724,4155,4435,4480,3875,350183,1444949525,00,0.00,N,5,-315,
|
|
20230717,4470,4395,4530,4215,304390,1326840515,00,0.00,N,2,75,
|
|
20230710,4395,4315,4550,4290,164483,723329375,00,0.00,N,2,80,
|
|
20230703,4315,4500,4625,4310,234844,1045399610,00,0.00,N,5,-185,
|
|
20230626,4500,4450,4560,4380,177727,792168055,00,0.00,N,2,25,
|
|
20230619,4475,4645,4660,4475,182351,833969785,00,0.00,N,5,-170,
|
|
20230612,4645,4790,4885,4640,298795,1415885155,00,0.00,N,5,-145,
|
|
20230605,4790,4820,5240,4755,719796,3587206870,00,0.00,N,5,-30,
|
|
20230530,4820,4830,4885,4710,126519,604683525,00,0.00,N,2,50,
|
|
20230522,4770,4700,5200,4680,756755,3751849270,00,0.00,N,2,90,
|
|
20230515,4680,4725,4755,4585,248855,1157792565,00,0.00,N,5,-40,
|
|
20230508,4720,4875,4970,4665,330832,1595713225,00,0.00,N,5,-155,
|
|
20230502,4875,4720,4980,4705,226102,1104909980,00,0.00,N,2,150,
|
|
20230424,4725,5080,5230,4720,649616,3197829200,00,0.00,N,5,-355,
|
|
20230417,5080,5600,5830,4990,3081786,16736844410,00,0.00,N,5,-640,
|
|
20230410,5720,4980,6110,4540,6073978,33405200860,00,0.00,N,2,915,
|
|
20230403,4805,4430,4945,4430,400750,1898496525,00,0.00,N,2,355,
|
|
20230327,4450,4455,4550,4355,269502,1204882190,00,0.00,N,5,-20,
|
|
20230320,4470,4630,4825,4425,335033,1532817565,00,0.00,N,5,-215,
|
|
20230313,4685,4990,5020,4550,558047,2646713370,00,0.00,N,5,-335,
|
|
20230306,5020,5150,5210,4975,233709,1184964450,00,0.00,N,5,-90,
|
|
20230227,5110,5080,5150,4960,169367,849674150,00,0.00,N,2,10,
|
|
20230220,5100,5190,5310,5090,192577,1002854230,00,0.00,N,5,-50,
|
|
20230213,5150,5300,5340,5120,270777,1416353650,00,0.00,N,5,-190,
|
|
20230206,5340,5610,5610,5330,340004,1853939120,00,0.00,N,5,-220,
|
|
20230130,5560,5490,5620,5270,443858,2443843010,00,0.00,N,2,70,
|
|
20230125,5490,5340,5540,5320,166257,901541510,00,0.00,N,2,170,
|
|
20230116,5320,5540,5640,5290,343456,1856836200,00,0.00,N,5,-250,
|
|
20230109,5570,5580,5710,5510,358675,2009732870,00,0.00,N,2,30,
|
|
20230102,5540,5840,5850,5340,501383,2773856370,00,0.00,N,5,-240,
|
|
20221226,5780,5930,6050,5590,573129,3352464110,00,0.00,N,5,-100,
|
|
20221219,5880,6480,6490,5880,1748400,10904855270,00,0.00,N,5,-590,
|
|
20221212,6470,5600,6500,5530,3747508,22790427140,00,0.00,N,2,830,
|
|
20221205,5640,5760,6150,5600,2408917,14149735710,00,0.00,N,5,-120,
|
|
20221128,5760,5610,6160,5310,1836729,10620461950,00,0.00,N,2,150,
|
|
20221121,5610,5860,5930,5490,615621,3473910440,00,0.00,N,5,-360,
|
|
20221114,5970,5500,6790,5470,2787676,17213157200,00,0.00,N,2,500,
|
|
20221107,5470,5250,5590,5230,394359,2140120080,00,0.00,N,2,240,
|
|
20221031,5230,5460,5510,5150,275002,1466728960,00,0.00,N,5,-140,
|
|
20221024,5370,5300,5600,5250,264050,1416485110,00,0.00,N,2,130,
|
|
20221017,5240,5040,5650,5030,355951,1933601060,00,0.00,N,2,40,
|
|
20221011,5200,5660,5660,4985,372469,1954504720,00,0.00,N,5,-460,
|
|
20221004,5660,5490,5920,5470,465634,2651514250,00,0.00,N,2,180,
|
|
20220926,5480,5450,5640,5060,768802,4133293190,00,0.00,N,5,-130,
|
|
20220919,5610,6230,6330,5600,604109,3601808790,00,0.00,N,5,-690,
|
|
20220913,6300,6710,6830,6300,451314,2971069000,00,0.00,N,5,-380,
|
|
20220905,6680,6920,7090,6500,556869,3734086190,00,0.00,N,5,-170,
|
|
20220829,6850,6980,7280,6850,501365,3526226570,00,0.00,N,5,-370,
|
|
20220822,7220,7560,7560,7000,700553,5044012770,00,0.00,N,5,-340,
|
|
20220816,7560,7820,7920,7560,725925,5613074030,00,0.00,N,5,-220,
|
|
20220808,7780,8090,8200,7730,1207819,9549634420,00,0.00,N,5,-420,
|
|
20220801,8200,7930,8700,7470,4195810,34380170450,00,0.00,N,2,480,
|
|
20220725,7720,8520,8690,7570,2395847,19517540160,00,0.00,N,5,-490,
|
|
20220718,8210,9010,9230,8150,4461853,38980674560,00,0.00,N,5,-670,
|
|
20220711,8880,7840,9380,7660,11964179,101823241940,00,0.00,N,2,1120,
|
|
20220704,7760,7210,7900,7000,3459069,26045074440,00,0.00,N,2,610,
|
|
20220627,7150,8200,8710,7050,7006768,56654395880,00,0.00,N,5,-1420,
|
|
20220620,8570,10650,12750,7910,29163490,312727240830,00,0.00,N,5,-2130,
|
|
20220613,10700,10550,12200,9680,22660404,249254363910,00,0.00,N,5,-400,
|
|
20220607,11100,11950,12050,10400,11859954,130015108750,00,0.00,N,5,-1400,
|
|
20220530,12500,12000,12950,11100,34143005,410618777600,00,0.00,N,2,100,
|
|
20220523,12400,6960,12400,6820,71358144,697614601100,00,0.00,N,2,5440,
|
|
20220516,6960,7030,8300,6880,8216359,64207637220,00,0.00,N,5,-40,
|
|
20220509,7000,6640,7500,6040,3759053,26373642640,00,0.00,N,2,260,
|
|
20220502,6740,6580,7000,6510,257889,1726891760,00,0.00,N,2,100,
|
|
20220425,6640,6950,7120,6480,324118,2196550010,00,0.00,N,5,-400,
|
|
20220418,7040,7400,7460,6980,353956,2540961200,00,0.00,N,5,-350,
|
|
20220411,7390,7700,8440,7390,1009215,7927183040,00,0.00,N,5,-370,
|
|
20220404,7760,8250,8780,7630,1340170,10962806010,00,0.00,N,5,-480,
|
|
20220328,8240,8310,8500,8060,1238403,10233377380,00,0.00,N,5,-110,
|
|
20220321,8350,8700,9120,8310,1724186,14738856960,00,0.00,N,5,-380,
|
|
20220314,8730,8560,9660,8230,5535150,49789049070,00,0.00,N,2,410,
|
|
20220307,8320,9280,9630,8270,2697868,24547473150,00,0.00,N,5,-850,
|
|
20220228,9170,9200,10050,8850,8117763,76715745200,00,0.00,N,5,-90,
|
|
20220221,9260,9130,10750,8850,27958276,274302784670,00,0.00,N,2,110,
|
|
20220214,9150,8410,10400,7740,30762630,287786903720,00,0.00,N,2,650,
|
|
20220207,8500,7500,11400,7380,49901440,488161537130,00,0.00,N,2,1520,
|
|
20220203,6980,7070,8010,6680,4558821,34212226770,00,0.00,N,2,230,
|
|
20220124,6750,6440,7470,5650,7558716,51768150490,00,0.00,N,2,300,
|
|
20220117,6450,6790,8440,6330,4859368,37978313540,00,0.00,N,5,-340,
|
|
20220110,6790,7090,7110,6770,192137,1328984370,00,0.00,N,5,-300,
|
|
20220103,7090,7230,7300,6990,220245,1563303600,00,0.00,N,5,-140,
|
|
20211227,7230,7120,7260,7100,104455,751592050,00,0.00,N,2,80,
|
|
20211220,7150,7400,7400,7100,168178,1207281950,00,0.00,N,5,-270,
|
|
20211213,7420,7720,7830,7400,296267,2258931200,00,0.00,N,5,-300,
|
|
20211206,7720,8250,8870,7570,1384897,11279877960,00,0.00,N,3,0,
|
|
20211129,7720,7620,7950,6530,747989,5540823530,00,0.00,N,2,230,
|
|
20211122,7490,7200,7700,7070,365626,2684888630,00,0.00,N,2,290,
|
|
20211115,7200,7550,7800,7140,250292,1864472900,00,0.00,N,5,-330,
|
|
20211108,7530,7850,7970,7450,341806,2610159290,00,0.00,N,5,-390,
|
|
20211101,7920,8200,8520,7900,342189,2803320110,00,0.00,N,5,-320,
|
|
20211025,8240,8330,8480,8200,371268,3088494410,00,0.00,N,5,-100,
|
|
20211018,8340,9020,9090,8320,1332775,11465501770,00,0.00,N,5,-840,
|
|
20211012,9180,8000,10350,7710,3068659,29502969340,00,0.00,N,2,1160,
|
|
20211005,8020,8830,8870,7600,348669,2808081000,00,0.00,N,5,-810,
|
|
20210927,8830,9500,9500,8500,243611,2224855230,00,0.00,N,5,-630,
|
|
20210923,9460,9420,9680,9340,92024,873614630,00,0.00,N,5,-50,
|
|
20210913,9510,9690,9800,9100,252118,2416720070,00,0.00,N,5,-180,
|
|
20210906,9690,10050,10350,9670,456224,4535754370,00,0.00,N,5,-410,
|
|
20210830,10100,10150,10350,9870,407730,4096365050,00,0.00,N,2,50,
|
|
20210823,10050,9260,10200,9260,406155,3962987130,00,0.00,N,2,790,
|
|
20210817,9260,10900,10950,9210,555803,5553216210,00,0.00,N,5,-1490,
|
|
20210809,10750,11400,11450,10500,739054,8159325050,00,0.00,N,5,-700,
|
|
20210802,11450,11300,11850,11000,1332198,15182345700,00,0.00,N,2,300,
|
|
20210726,11150,10950,12950,10450,3749804,45011720550,00,0.00,N,2,200,
|
|
20210719,10950,11550,11650,10600,694621,7691244800,00,0.00,N,5,-650,
|
|
20210712,11600,12500,13000,11150,2628313,31386373500,00,0.00,N,5,-1300,
|