143 lines
8.4 KiB
CSV
143 lines
8.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240318,694,694,694,694,0,0,00,0.00,N,3,0,
|
|
20240311,694,694,694,694,0,0,00,0.00,N,3,0,
|
|
20240304,694,729,799,600,820,573719,00,0.00,N,2,5,
|
|
20240226,689,750,834,622,1538,1015212,00,0.00,N,5,-39,
|
|
20240219,728,715,800,608,5753,3884121,00,0.00,N,2,13,
|
|
20240213,715,739,780,578,5717,3594109,00,0.00,N,5,-25,
|
|
20240205,740,900,900,638,248,195746,00,0.00,N,5,-50,
|
|
20240129,790,809,861,589,4274,2867363,00,0.00,N,2,79,
|
|
20240122,711,668,792,550,14609,9192570,00,0.00,N,2,66,
|
|
20240115,645,713,713,500,22977,12400026,00,0.00,N,2,25,
|
|
20240108,620,799,799,590,18185,11340024,00,0.00,N,5,-80,
|
|
20240102,700,850,860,600,84635,56469050,00,0.00,N,5,-150,
|
|
20231226,850,1200,1200,794,49349,40380906,00,0.00,N,5,-340,
|
|
20231218,1190,1249,1470,1088,543,636244,00,0.00,N,5,-60,
|
|
20231211,1250,979,1430,978,7715,8285494,00,0.00,N,2,100,
|
|
20231204,1150,1063,1250,850,12885,11272744,00,0.00,N,5,-100,
|
|
20231127,1250,1020,1260,770,12922,10848600,00,0.00,N,2,346,
|
|
20231120,904,900,1040,641,8914,6941003,00,0.00,N,2,107,
|
|
20231113,797,849,849,535,20914,12917407,00,0.00,N,2,49,
|
|
20231106,748,992,1286,620,24608,20207694,00,0.00,N,5,-382,
|
|
20231030,1130,1099,1311,969,17351,20092004,00,0.00,N,5,-110,
|
|
20231023,1240,1250,1424,988,6327,6979453,00,0.00,N,2,150,
|
|
20231016,1090,999,1135,660,32880,25186437,00,0.00,N,2,200,
|
|
20231010,890,916,1210,755,30669,26941974,00,0.00,N,5,-180,
|
|
20231004,1070,1190,1443,887,7049,8310577,00,0.00,N,2,28,
|
|
20230925,1042,1096,1232,1042,121,147911,00,0.00,N,5,-247,
|
|
20230918,1289,1198,1399,887,7881,7413749,00,0.00,N,2,246,
|
|
20230911,1043,1437,1547,1003,18287,20027312,00,0.00,N,5,-207,
|
|
20230904,1250,1800,1800,1068,20436,23748674,00,0.00,N,5,-350,
|
|
20230828,1600,1719,1955,1102,48049,61061360,00,0.00,N,2,102,
|
|
20230821,1498,1500,1725,1130,17287,23044875,00,0.00,N,5,-2,
|
|
20230814,1500,2005,2005,1347,6781,9495111,00,0.00,N,5,-245,
|
|
20230807,1745,1702,1980,1271,5954,8817157,00,0.00,N,2,265,
|
|
20230731,1480,1900,1988,1353,38901,58366693,00,0.00,N,5,-212,
|
|
20230724,1692,1900,2250,1550,16959,30934560,00,0.00,N,5,-458,
|
|
20230717,2150,2010,2400,1615,2206,4473965,00,0.00,N,2,400,
|
|
20230710,1750,1800,1800,1370,11385,17702604,00,0.00,N,5,-50,
|
|
20230703,1800,1800,2360,1502,6564,11745681,00,0.00,N,5,-199,
|
|
20230626,1999,2400,2400,1657,5185,9070671,00,0.00,N,5,-171,
|
|
20230619,2170,1899,2235,1628,4631,8116563,00,0.00,N,2,430,
|
|
20230612,1740,1620,2000,1431,25770,44198243,00,0.00,N,2,120,
|
|
20230605,1620,1940,1950,1473,25692,43669849,00,0.00,N,5,-309,
|
|
20230530,1929,1949,1949,1661,2640,5054649,00,0.00,N,2,30,
|
|
20230522,1899,2230,2235,1590,17475,31479146,00,0.00,N,5,-341,
|
|
20230515,2240,2100,2250,1775,7183,13199630,00,0.00,N,2,130,
|
|
20230508,2110,2100,2500,1900,2392,5046245,00,0.00,N,5,-125,
|
|
20230502,2235,2445,2445,1760,11273,20795206,00,0.00,N,5,-125,
|
|
20230424,2360,2100,2600,2100,11291,24326580,00,0.00,N,2,65,
|
|
20230417,2295,2500,2500,2105,14697,32355480,00,0.00,N,5,-50,
|
|
20230410,2345,2500,2550,2200,16743,38315515,00,0.00,N,5,-35,
|
|
20230403,2380,2500,2500,2165,19275,44229040,00,0.00,N,3,0,
|
|
20230327,2380,2475,2580,2155,20908,48625685,00,0.00,N,5,-100,
|
|
20230320,2480,2855,2855,2290,43262,104482010,00,0.00,N,5,-30,
|
|
20230313,2510,3050,3050,2250,31705,77340930,00,0.00,N,5,-335,
|
|
20230306,2845,3180,3250,2415,45041,123796500,00,0.00,N,2,60,
|
|
20230227,2785,2850,3195,2520,77124,207177455,00,0.00,N,5,-65,
|
|
20230220,2850,2920,3200,2505,12212,33379890,00,0.00,N,2,225,
|
|
20230213,2625,2780,3675,2200,54805,149554770,00,0.00,N,2,185,
|
|
20230206,2440,2050,2610,1950,18781,39971978,00,0.00,N,2,370,
|
|
20230130,2070,2395,2395,1855,23220,45613874,00,0.00,N,5,-55,
|
|
20230125,2125,1850,2495,1662,29574,62999547,00,0.00,N,2,245,
|
|
20230116,1880,2845,2845,1800,36448,74332895,00,0.00,N,5,-870,
|
|
20230109,2750,3500,3650,2565,17578,50125430,00,0.00,N,5,-855,
|
|
20230102,3605,4005,4190,3010,3528,12209000,00,0.00,N,3,0,
|
|
20221226,3605,3455,4500,3400,2069,7317995,00,0.00,N,5,-425,
|
|
20221219,4030,4010,4060,3405,717,2626320,00,0.00,N,2,265,
|
|
20221212,3765,4195,4195,3400,4480,16063575,00,0.00,N,2,25,
|
|
20221205,3740,4395,4405,3450,9636,36019070,00,0.00,N,5,-675,
|
|
20221128,4415,4500,4900,3995,1876,7719620,00,0.00,N,5,-370,
|
|
20221121,4785,4695,4800,3825,1803,7197785,00,0.00,N,2,320,
|
|
20221114,4465,4175,4500,3910,975,3958115,00,0.00,N,2,170,
|
|
20221107,4295,4800,4900,3830,10738,44429175,00,0.00,N,5,-405,
|
|
20221031,4700,5400,5400,4500,856,4136010,00,0.00,N,3,0,
|
|
20221024,4700,5000,5600,4590,2582,12016255,00,0.00,N,5,-185,
|
|
20221017,4885,5600,5800,4580,2260,10806630,00,0.00,N,5,-565,
|
|
20221011,5450,5550,5800,5200,473,2536150,00,0.00,N,2,50,
|
|
20221004,5400,5500,5800,4760,334,1846800,00,0.00,N,5,-100,
|
|
20220926,5500,5200,5800,5000,318,1688800,00,0.00,N,2,430,
|
|
20220919,5070,5100,5100,4700,871,4177580,00,0.00,N,2,90,
|
|
20220913,4980,4300,5000,4300,917,4178975,00,0.00,N,2,620,
|
|
20220905,4360,4295,4600,4010,4736,20047295,00,0.00,N,2,240,
|
|
20220829,4120,4000,4790,3925,6357,25417035,00,0.00,N,5,-170,
|
|
20220822,4290,4000,4400,3800,3526,14460540,00,0.00,N,2,15,
|
|
20220816,4275,4485,4485,3860,1369,5471480,00,0.00,N,5,-25,
|
|
20220808,4300,4200,4350,3700,3986,15497580,00,0.00,N,5,-100,
|
|
20220801,4400,4200,4500,3695,292,1233560,00,0.00,N,2,320,
|
|
20220725,4080,3690,4400,3690,4385,16995770,00,0.00,N,5,-170,
|
|
20220718,4250,4465,4600,3630,3504,14312845,00,0.00,N,2,360,
|
|
20220711,3890,3900,3990,3500,3048,11144310,00,0.00,N,2,150,
|
|
20220704,3740,3950,4050,3500,5721,21274535,00,0.00,N,5,-200,
|
|
20220627,3940,4000,4000,3600,994,3818840,00,0.00,N,5,-40,
|
|
20220620,3980,3800,3995,3315,1619,5768945,00,0.00,N,2,200,
|
|
20220613,3780,3925,3925,3250,6342,21856055,00,0.00,N,2,5,
|
|
20220607,3775,3700,4370,3415,1271,4809830,00,0.00,N,5,-25,
|
|
20220530,3800,3790,3995,3505,2765,10489030,00,0.00,N,3,0,
|
|
20220523,3800,3685,3985,3685,119,463980,00,0.00,N,2,200,
|
|
20220516,3600,3800,3905,3600,470,1718600,00,0.00,N,5,-290,
|
|
20220509,3890,3700,3900,3550,1561,5670675,00,0.00,N,2,20,
|
|
20220502,3870,3895,3895,3750,355,1349895,00,0.00,N,5,-45,
|
|
20220425,3915,3800,3950,3700,2467,9462480,00,0.00,N,5,-15,
|
|
20220418,3930,3800,3985,3790,1404,5367360,00,0.00,N,2,130,
|
|
20220411,3800,3890,3985,3780,764,2960930,00,0.00,N,5,-100,
|
|
20220404,3900,3400,3985,3400,1295,4623780,00,0.00,N,5,-40,
|
|
20220328,3940,3900,3940,3800,173,671715,00,0.00,N,2,5,
|
|
20220321,3935,3800,4395,3800,2734,10796075,00,0.00,N,2,110,
|
|
20220314,3825,4010,4100,3700,1187,4726825,00,0.00,N,5,-175,
|
|
20220307,4000,4000,4000,3870,6871,27345640,00,0.00,N,5,-50,
|
|
20220228,4050,3980,4100,3780,3076,11992470,00,0.00,N,2,50,
|
|
20220221,4000,4100,4200,3505,878,3462020,00,0.00,N,5,-35,
|
|
20220214,4035,3980,4095,3965,13,52890,00,0.00,N,2,40,
|
|
20220207,3995,3995,4200,3965,505,2015025,00,0.00,N,5,-5,
|
|
20220203,4000,3950,4000,3950,107,426950,00,0.00,N,2,5,
|
|
20220124,3995,3935,4200,3600,6721,25177325,00,0.00,N,2,55,
|
|
20220117,3940,3695,4000,3685,3143,11807555,00,0.00,N,2,245,
|
|
20220110,3695,3695,3795,3400,18544,66495670,00,0.00,N,2,30,
|
|
20220103,3665,3790,3900,3400,5827,20883175,00,0.00,N,5,-135,
|
|
20211227,3800,3700,3835,3650,3292,12358070,00,0.00,N,2,100,
|
|
20211220,3700,3875,3900,3655,9691,36717905,00,0.00,N,5,-195,
|
|
20211213,3895,4100,4100,3800,4864,18766055,00,0.00,N,3,0,
|
|
20211206,3895,4000,4400,3880,16536,65247535,00,0.00,N,5,-105,
|
|
20211129,4000,4140,4405,3910,8054,32560355,00,0.00,N,5,-5,
|
|
20211122,4005,4200,4595,4000,11419,49453570,00,0.00,N,5,-390,
|
|
20211115,4395,4900,4900,4000,2007,8943695,00,0.00,N,5,-505,
|
|
20211108,4900,4700,4900,4500,813,3824585,00,0.00,N,2,300,
|
|
20211101,4600,4400,5000,4300,1592,7202695,00,0.00,N,5,-90,
|
|
20211025,4690,4400,4900,4400,4390,19722295,00,0.00,N,2,235,
|
|
20211018,4455,4595,4900,4400,3766,17397725,00,0.00,N,5,-140,
|
|
20211012,4595,4400,4595,4400,243,1083615,00,0.00,N,2,195,
|
|
20211005,4400,4900,4900,4300,839,3743685,00,0.00,N,5,-95,
|
|
20210927,4495,4800,4800,4255,1371,6097010,00,0.00,N,2,20,
|
|
20210923,4475,4680,4680,4200,3714,16679690,00,0.00,N,2,280,
|
|
20210913,4195,4752,4752,3622,25442,111904370,00,0.00,N,2,63,
|
|
20210906,4132,4742,4742,3891,2934,12278855,00,0.00,N,5,-5,
|
|
20210830,4137,3603,4804,3603,13324,53803140,00,0.00,N,2,169,
|
|
20210823,3968,5189,5573,3406,15365,63727330,00,0.00,N,5,-769,
|
|
20210817,4737,4132,4958,3795,3281,15415925,00,0.00,N,2,240,
|
|
20210809,4497,4804,5160,3560,4313,18670380,00,0.00,N,5,-139,
|
|
20210802,4636,2983,4949,2983,26069,106592230,00,0.00,N,2,1225,
|
|
20210726,3411,3507,3507,3411,529,1836050,00,0.00,N,2,72,
|
|
20210719,3339,3459,3459,3127,2426,7909445,00,0.00,N,2,168,
|
|
20210712,3171,3637,3637,3027,3011,10121615,00,0.00,N,5,-115,
|