189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4060,4125,4125,4045,122401,498807510,00,0.00,N,5,-45,
|
|
20250131,4105,4115,4120,4100,22009,90491935,00,0.00,N,5,-10,
|
|
20250120,4115,4160,4185,4100,81903,339115765,00,0.00,N,5,-45,
|
|
20250113,4160,4235,4235,4100,146813,609568505,00,0.00,N,5,-25,
|
|
20250106,4185,4220,4285,4085,217703,910354450,00,0.00,N,5,-15,
|
|
20241230,4200,4155,4200,4010,115042,476234905,00,0.00,N,2,35,
|
|
20241223,4165,4210,4400,4140,258377,1107168845,00,0.00,N,5,-45,
|
|
20241216,4210,4310,4550,4185,661020,2796283275,00,0.00,N,5,-95,
|
|
20241209,4305,4280,4525,4140,401764,1740208710,00,0.00,N,2,25,
|
|
20241202,4280,4405,4480,4220,204030,889508670,00,0.00,N,5,-125,
|
|
20241125,4405,4595,4695,4395,228464,1039685295,00,0.00,N,5,-220,
|
|
20241118,4625,4365,4805,4315,333057,1503796160,00,0.00,N,2,305,
|
|
20241111,4320,4265,4400,4170,297926,1268464160,00,0.00,N,2,80,
|
|
20241104,4240,4420,4420,4160,272815,1162863935,00,0.00,N,5,-180,
|
|
20241028,4420,4465,4525,4070,933017,4035501205,00,0.00,N,5,-35,
|
|
20241021,4455,5100,5100,4405,883214,4185879120,00,0.00,N,5,-625,
|
|
20241014,5080,5110,5180,5010,340009,1730417510,00,0.00,N,5,-30,
|
|
20241007,5110,5140,5190,5040,294832,1504375180,00,0.00,N,2,10,
|
|
20240930,5100,5140,5250,5060,198799,1018033100,00,0.00,N,5,-40,
|
|
20240923,5140,5250,5280,5020,392849,2026616060,00,0.00,N,5,-110,
|
|
20240919,5250,5300,5330,5240,142464,751717070,00,0.00,N,5,-70,
|
|
20240909,5320,5300,5340,5260,218915,1158819330,00,0.00,N,2,30,
|
|
20240902,5290,5380,5400,5230,253764,1354335890,00,0.00,N,5,-90,
|
|
20240826,5380,5340,5390,5290,229634,1230360120,00,0.00,N,2,40,
|
|
20240819,5340,5350,5380,5260,247166,1315024540,00,0.00,N,2,10,
|
|
20240812,5330,5240,5340,5200,272785,1437692400,00,0.00,N,2,90,
|
|
20240805,5240,5260,5400,5040,441876,2311242230,00,0.00,N,5,-30,
|
|
20240729,5270,5260,5420,5250,319712,1707915630,00,0.00,N,2,10,
|
|
20240722,5260,5150,5290,5140,283122,1476288540,00,0.00,N,2,110,
|
|
20240715,5150,4950,5160,4935,483793,2446103220,00,0.00,N,2,215,
|
|
20240708,4935,4835,4940,4835,401173,1968321470,00,0.00,N,2,105,
|
|
20240701,4830,4810,4840,4715,282059,1340794390,00,0.00,N,2,70,
|
|
20240624,4760,4840,4900,4715,469763,2263131525,00,0.00,N,5,-75,
|
|
20240617,4835,4850,4870,4805,276330,1332276530,00,0.00,N,5,-15,
|
|
20240610,4850,4870,4880,4810,328861,1594402820,00,0.00,N,5,-15,
|
|
20240603,4865,4800,4880,4795,170319,824806745,00,0.00,N,2,50,
|
|
20240527,4815,4760,4815,4715,447363,2122511000,00,0.00,N,2,85,
|
|
20240520,4730,4775,4815,4710,568228,2703831605,00,0.00,N,5,-45,
|
|
20240513,4775,4780,4830,4755,520203,2486756800,00,0.00,N,2,20,
|
|
20240507,4755,4650,4755,4650,770704,3637025220,00,0.00,N,2,130,
|
|
20240429,4625,4700,4700,4575,463153,2145155575,00,0.00,N,5,-70,
|
|
20240422,4695,4760,4800,4675,511996,2416239525,00,0.00,N,5,-85,
|
|
20240415,4780,4895,4895,4730,473945,2275095405,00,0.00,N,5,-105,
|
|
20240408,4885,4930,4940,4840,275584,1342410680,00,0.00,N,5,-20,
|
|
20240401,4905,5010,5020,4900,517628,2557290360,00,0.00,N,5,-95,
|
|
20240325,5000,4925,5020,4890,468073,2313930375,00,0.00,N,2,75,
|
|
20240318,4925,4920,4935,4820,283794,1386060160,00,0.00,N,2,35,
|
|
20240311,4890,4940,4970,4880,353247,1729792870,00,0.00,N,5,-20,
|
|
20240304,4910,4920,5090,4885,573586,2834490745,00,0.00,N,5,-10,
|
|
20240226,4920,4890,4925,4830,116496,567726440,00,0.00,N,2,80,
|
|
20240219,4840,4860,4880,4815,143493,694176710,00,0.00,N,5,-20,
|
|
20240213,4860,4895,4915,4845,138879,677051820,00,0.00,N,2,10,
|
|
20240205,4850,4930,4930,4620,172097,839169900,00,0.00,N,5,-55,
|
|
20240129,4905,4850,4940,4800,203924,991090015,00,0.00,N,2,60,
|
|
20240122,4845,4820,4870,4780,144432,695395370,00,0.00,N,2,5,
|
|
20240115,4840,4840,4935,4820,132020,639697265,00,0.00,N,5,-20,
|
|
20240108,4860,4905,4910,4835,167970,819126300,00,0.00,N,5,-40,
|
|
20240102,4900,4855,4945,4840,171345,840741370,00,0.00,N,2,45,
|
|
20231226,4855,5000,5010,4810,227143,1116149680,00,0.00,N,5,-145,
|
|
20231218,5000,5070,5080,4895,329864,1640099050,00,0.00,N,5,-40,
|
|
20231211,5040,5080,5120,5020,218635,1107719230,00,0.00,N,5,-20,
|
|
20231204,5060,5100,5100,5000,142664,722281440,00,0.00,N,5,-10,
|
|
20231127,5070,5100,5100,5020,83170,420399270,00,0.00,N,5,-30,
|
|
20231120,5100,5060,5110,5000,108880,550323240,00,0.00,N,2,40,
|
|
20231113,5060,4995,5060,4960,114404,573216125,00,0.00,N,2,70,
|
|
20231106,4990,4915,5010,4895,176533,867706580,00,0.00,N,2,80,
|
|
20231030,4910,4910,5000,4900,118882,584947355,00,0.00,N,3,0,
|
|
20231023,4910,5010,5010,4895,119057,587048575,00,0.00,N,5,-65,
|
|
20231016,4975,5070,5070,4965,111543,557167840,00,0.00,N,5,-65,
|
|
20231010,5040,5070,5080,4995,72919,366894830,00,0.00,N,5,-10,
|
|
20231004,5050,5020,5070,4980,51738,258733025,00,0.00,N,2,50,
|
|
20230925,5000,5030,5100,4960,84318,423817745,00,0.00,N,3,0,
|
|
20230918,5000,4955,5050,4920,115519,574612970,00,0.00,N,2,40,
|
|
20230911,4960,5040,5100,4950,216359,1085102810,00,0.00,N,5,-80,
|
|
20230904,5040,5130,5150,4980,111757,562247370,00,0.00,N,5,-80,
|
|
20230828,5120,4940,5140,4935,95631,483113615,00,0.00,N,2,175,
|
|
20230821,4945,5050,5050,4900,109600,539725360,00,0.00,N,5,-40,
|
|
20230814,4985,4975,5050,4885,136197,674275685,00,0.00,N,2,35,
|
|
20230807,4950,5100,5150,4900,300500,1496119375,00,0.00,N,5,-140,
|
|
20230731,5090,5100,5130,5030,95152,482960730,00,0.00,N,2,10,
|
|
20230724,5080,5190,5200,4990,173037,887558485,00,0.00,N,5,-110,
|
|
20230717,5190,5170,5190,5100,127338,657021060,00,0.00,N,3,0,
|
|
20230710,5190,5150,5190,4980,183846,926715515,00,0.00,N,2,130,
|
|
20230703,5060,5120,5190,5020,121551,623084040,00,0.00,N,5,-90,
|
|
20230626,5150,5220,5370,5130,251853,1324127970,00,0.00,N,5,-100,
|
|
20230619,5250,5380,5400,5220,158868,845803170,00,0.00,N,5,-130,
|
|
20230612,5380,5430,5460,5290,186707,1008003800,00,0.00,N,5,-60,
|
|
20230605,5440,5420,5440,5370,155583,842595270,00,0.00,N,2,20,
|
|
20230530,5420,5300,5420,5270,191127,1025683560,00,0.00,N,2,120,
|
|
20230522,5300,5210,5300,5200,161996,851111780,00,0.00,N,2,70,
|
|
20230515,5230,5160,5240,5140,152262,791862500,00,0.00,N,2,70,
|
|
20230508,5160,5000,5230,4985,152088,780469460,00,0.00,N,2,140,
|
|
20230502,5020,5010,5040,4945,59568,297513440,00,0.00,N,2,45,
|
|
20230424,4975,4915,4995,4885,159715,785977025,00,0.00,N,2,15,
|
|
20230417,4960,5040,5070,4940,217994,1086717135,00,0.00,N,5,-60,
|
|
20230410,5020,4995,5060,4895,216280,1068405465,00,0.00,N,2,20,
|
|
20230403,5000,4960,5060,4935,147075,733010585,00,0.00,N,2,30,
|
|
20230327,4970,4980,5030,4860,187428,920199165,00,0.00,N,5,-10,
|
|
20230320,4980,5060,5060,4935,149932,747684170,00,0.00,N,5,-60,
|
|
20230313,5040,5090,5110,5010,111724,563286050,00,0.00,N,5,-60,
|
|
20230306,5100,5170,5200,5070,171949,882990930,00,0.00,N,5,-70,
|
|
20230227,5170,5250,5250,5150,86838,450088660,00,0.00,N,5,-80,
|
|
20230220,5250,5220,5250,5010,1982480,10248147250,00,0.00,N,2,100,
|
|
20230213,5150,5290,5330,5130,191962,1001910130,00,0.00,N,5,-160,
|
|
20230206,5310,5370,5480,5290,137927,738509620,00,0.00,N,5,-100,
|
|
20230130,5410,5450,5450,5290,135995,727039900,00,0.00,N,2,20,
|
|
20230125,5390,5460,5500,5390,98575,536692380,00,0.00,N,5,-60,
|
|
20230116,5450,5360,5490,5290,338210,1814239520,00,0.00,N,2,90,
|
|
20230109,5360,5370,5390,5020,131031,695612340,00,0.00,N,2,20,
|
|
20230102,5340,5200,5350,5170,158102,830650610,00,0.00,N,2,140,
|
|
20221226,5200,5370,5420,5190,224932,1189245850,00,0.00,N,5,-190,
|
|
20221219,5390,5300,5450,5250,166285,881338030,00,0.00,N,2,100,
|
|
20221212,5290,5400,5490,5260,189655,1011121890,00,0.00,N,5,-110,
|
|
20221205,5400,5490,5500,5370,91242,496535800,00,0.00,N,5,-40,
|
|
20221128,5440,5400,5500,5370,100688,547618130,00,0.00,N,2,60,
|
|
20221121,5380,5410,5470,5280,93958,501904460,00,0.00,N,5,-20,
|
|
20221114,5400,5380,5440,5200,129585,689261030,00,0.00,N,2,110,
|
|
20221107,5290,5270,5330,5120,124530,647790980,00,0.00,N,2,70,
|
|
20221031,5220,5220,5380,5160,282779,1474006640,00,0.00,N,2,50,
|
|
20221024,5170,4870,5490,4870,208575,1049150030,00,0.00,N,2,330,
|
|
20221017,4840,5090,5090,4700,437212,2112046890,00,0.00,N,5,-145,
|
|
20221011,4985,5330,5330,4920,233155,1176425145,00,0.00,N,5,-345,
|
|
20221004,5330,5550,5550,5260,154148,829470710,00,0.00,N,5,-120,
|
|
20220926,5450,5650,5670,5430,195221,1082451120,00,0.00,N,5,-230,
|
|
20220919,5680,5760,6300,5640,214738,1242448040,00,0.00,N,5,-60,
|
|
20220913,5740,5650,5880,5560,471394,2707068000,00,0.00,N,2,90,
|
|
20220905,5650,5740,5740,5610,110280,625105530,00,0.00,N,5,-40,
|
|
20220829,5690,5840,5840,5650,107675,616110650,00,0.00,N,5,-190,
|
|
20220822,5880,5930,5980,5760,185601,1083740420,00,0.00,N,5,-50,
|
|
20220816,5930,5900,5970,5860,207035,1222149640,00,0.00,N,2,30,
|
|
20220808,5900,5800,5930,5750,228442,1331571450,00,0.00,N,2,100,
|
|
20220801,5800,5710,5840,5580,251627,1435407140,00,0.00,N,2,190,
|
|
20220725,5610,5540,5620,5370,316505,1730262470,00,0.00,N,2,80,
|
|
20220718,5530,5570,5680,5440,285526,1567754640,00,0.00,N,5,-40,
|
|
20220711,5570,5830,5830,5500,226070,1273637460,00,0.00,N,5,-210,
|
|
20220704,5780,5790,5890,5600,260281,1496887390,00,0.00,N,5,-10,
|
|
20220627,5790,6090,6180,5750,1003426,5925539790,00,0.00,N,5,-290,
|
|
20220620,6080,6460,6460,5850,1478046,8849482470,00,0.00,N,5,-370,
|
|
20220613,6450,6800,6800,6350,754815,4985826390,00,0.00,N,5,-330,
|
|
20220607,6780,6800,6820,6780,337562,2293707140,00,0.00,N,5,-20,
|
|
20220530,6800,6750,6810,6710,196116,1327822370,00,0.00,N,2,80,
|
|
20220523,6720,6600,6760,6540,216978,1453274620,00,0.00,N,2,120,
|
|
20220516,6600,6660,6750,6530,311103,2067820020,00,0.00,N,5,-60,
|
|
20220509,6660,6620,6700,6500,384968,2552673900,00,0.00,N,2,40,
|
|
20220502,6620,6780,6840,6520,467664,3106528350,00,0.00,N,5,-160,
|
|
20220425,6780,6640,6890,6300,740272,5007297390,00,0.00,N,2,150,
|
|
20220418,6630,6590,6670,6330,5096516,32211975838,00,0.00,N,2,40,
|
|
20220411,6590,6340,6620,6300,689048,4445014940,00,0.00,N,2,260,
|
|
20220404,6330,6250,6340,6200,690002,4330351330,00,0.00,N,2,90,
|
|
20220328,6240,6150,6300,6120,528403,3274551630,00,0.00,N,2,90,
|
|
20220321,6150,6070,6180,6070,330599,2021486410,00,0.00,N,2,60,
|
|
20220314,6090,6100,6130,6040,265979,1616331740,00,0.00,N,3,0,
|
|
20220307,6090,6090,6120,6020,316090,1915747020,00,0.00,N,3,0,
|
|
20220228,6090,5990,6090,5970,347952,2101550220,00,0.00,N,2,110,
|
|
20220221,5980,5980,5990,5940,208757,1244196000,00,0.00,N,2,30,
|
|
20220214,5950,5900,5990,5870,182482,1085469080,00,0.00,N,2,20,
|
|
20220207,5930,5870,5970,5830,265234,1564641730,00,0.00,N,2,100,
|
|
20220203,5830,5890,5890,5810,188173,1100742470,00,0.00,N,2,30,
|
|
20220124,5800,5890,5920,5720,457138,2668478890,00,0.00,N,5,-100,
|
|
20220117,5900,5940,5940,5840,241801,1422888080,00,0.00,N,5,-40,
|
|
20220110,5940,5930,5960,5910,167823,995828480,00,0.00,N,3,0,
|
|
20220103,5940,5980,5980,5900,369339,2193076040,00,0.00,N,5,-20,
|
|
20211227,5960,6010,6090,5900,592309,3554833230,00,0.00,N,5,-70,
|
|
20211220,6030,6040,6040,5980,335226,2013319220,00,0.00,N,3,0,
|
|
20211213,6030,6040,6060,5980,240884,1452452900,00,0.00,N,2,30,
|
|
20211206,6000,6050,6050,5970,255261,1531954360,00,0.00,N,5,-50,
|
|
20211129,6050,6020,6060,5850,629741,3772829890,00,0.00,N,5,-20,
|
|
20211122,6070,6080,6110,6020,575543,3487660330,00,0.00,N,2,20,
|
|
20211115,6050,6060,6090,6020,537182,3248281030,00,0.00,N,3,0,
|
|
20211108,6050,6080,6080,6010,717172,4330410040,00,0.00,N,2,30,
|
|
20211101,6020,6160,6160,5990,817194,4956745440,00,0.00,N,5,-80,
|
|
20211025,6100,6280,6290,6060,4316620,26024924930,00,0.00,N,5,-180,
|
|
20211018,6280,6140,6380,6140,341574,2137186420,00,0.00,N,2,140,
|
|
20211012,6140,6180,6200,6060,284958,1742245790,00,0.00,N,5,-40,
|
|
20211005,6180,6160,6240,6040,327622,2002302870,00,0.00,N,2,40,
|
|
20210927,6140,5990,6190,5930,468820,2826007510,00,0.00,N,2,150,
|
|
20210923,5990,6000,6000,5950,126897,758617740,00,0.00,N,5,-20,
|
|
20210913,6010,5960,6030,5930,245745,1468212910,00,0.00,N,2,40,
|
|
20210906,5970,5970,6020,5930,318744,1909707850,00,0.00,N,2,10,
|
|
20210830,5960,5860,5970,5810,597817,3512043950,00,0.00,N,2,110,
|
|
20210823,5850,5800,5870,5730,360773,2100913830,00,0.00,N,2,70,
|
|
20210817,5780,5890,5890,5780,611431,3564006680,00,0.00,N,5,-70,
|
|
20210809,5850,5950,5950,5850,497820,2940656570,00,0.00,N,5,-80,
|
|
20210802,5930,5970,5970,5850,425060,2512143720,00,0.00,N,5,-10,
|
|
20210726,5940,5940,5970,5890,260371,1544730150,00,0.00,N,3,0,
|
|
20210719,5940,5950,5970,5900,364605,2165742200,00,0.00,N,5,-10,
|
|
20210712,5950,6000,6030,5880,556937,3314973890,00,0.00,N,5,-40,
|