128 lines
8.1 KiB
CSV
128 lines
8.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3750,3550,3900,3480,443404,1635358995,00,0.00,N,2,230,
|
|
20250217,3520,3115,3610,3100,549608,1870503570,00,0.00,N,2,405,
|
|
20250210,3115,3220,3220,3085,526759,1648427515,00,0.00,N,5,-100,
|
|
20250203,3215,3220,3275,3120,476161,1518592465,00,0.00,N,3,0,
|
|
20250131,3215,3375,3375,3135,198549,635992595,00,0.00,N,5,-120,
|
|
20250120,3335,3650,3650,3265,782424,2703296825,00,0.00,N,5,-305,
|
|
20250113,3640,3875,3875,3640,479248,1795585710,00,0.00,N,5,-235,
|
|
20250106,3875,3995,4005,3800,496950,1933805190,00,0.00,N,5,-120,
|
|
20241230,3995,3850,4000,3840,237136,936089095,00,0.00,N,2,145,
|
|
20241223,3850,3640,3850,3640,330513,1248900910,00,0.00,N,2,210,
|
|
20241216,3640,3910,3940,3600,1201980,4451467310,00,0.00,N,5,-300,
|
|
20241209,3940,3950,4080,3840,516366,2036061815,00,0.00,N,5,-10,
|
|
20241202,3950,4090,4130,3710,287946,1150959735,00,0.00,N,5,-95,
|
|
20241125,4045,4120,4150,4000,267823,1089428795,00,0.00,N,5,-75,
|
|
20241118,4120,3940,4120,3880,413292,1647222640,00,0.00,N,2,185,
|
|
20241111,3935,4075,4095,3760,391624,1525654205,00,0.00,N,5,-140,
|
|
20241104,4075,4150,4190,4015,231023,943359880,00,0.00,N,5,-70,
|
|
20241028,4145,4335,4345,3985,467865,1940647505,00,0.00,N,5,-190,
|
|
20241021,4335,4350,4355,4300,210632,913102280,00,0.00,N,5,-15,
|
|
20241014,4350,4375,4395,4315,246170,1071108480,00,0.00,N,5,-45,
|
|
20241007,4395,4340,4400,4305,247684,1077546750,00,0.00,N,2,95,
|
|
20240930,4300,4375,4390,4295,226676,982491925,00,0.00,N,5,-75,
|
|
20240923,4375,4455,4455,4360,389010,1710752235,00,0.00,N,5,-75,
|
|
20240919,4450,4360,4450,4360,195655,863114695,00,0.00,N,2,50,
|
|
20240909,4400,4375,4415,4345,365918,1604897850,00,0.00,N,5,-5,
|
|
20240902,4405,4400,4410,4335,226714,993383815,00,0.00,N,2,5,
|
|
20240826,4400,4395,4400,4350,245073,1073029570,00,0.00,N,2,35,
|
|
20240819,4365,4390,4420,4310,249963,1088931080,00,0.00,N,5,-25,
|
|
20240812,4390,4300,4435,4290,190800,833987800,00,0.00,N,2,90,
|
|
20240805,4300,4390,4400,4100,538683,2312801060,00,0.00,N,5,-85,
|
|
20240729,4385,4575,4575,4310,816010,3624792450,00,0.00,N,5,-180,
|
|
20240722,4565,4555,4580,4475,528613,2402245605,00,0.00,N,5,-5,
|
|
20240715,4570,4430,4580,4430,721178,3248962340,00,0.00,N,2,140,
|
|
20240708,4430,4440,4455,4350,544251,2395732980,00,0.00,N,2,5,
|
|
20240701,4425,4460,4470,4365,438742,1931902870,00,0.00,N,5,-30,
|
|
20240624,4455,4400,4465,4310,209194,924680095,00,0.00,N,2,70,
|
|
20240617,4385,4430,4450,4300,488262,2124185965,00,0.00,N,5,-45,
|
|
20240610,4430,4480,4480,4380,370214,1636594890,00,0.00,N,5,-50,
|
|
20240603,4480,4360,4495,4350,255744,1132605480,00,0.00,N,2,115,
|
|
20240527,4365,4500,4530,4315,454338,2003533565,00,0.00,N,5,-120,
|
|
20240520,4485,4550,4565,4405,354801,1596444925,00,0.00,N,5,-50,
|
|
20240513,4535,4415,4545,4405,352170,1577685170,00,0.00,N,2,120,
|
|
20240507,4415,4370,4435,4310,353560,1552575180,00,0.00,N,2,70,
|
|
20240429,4345,4280,4350,4220,274480,1176021200,00,0.00,N,2,15,
|
|
20240422,4330,4230,4380,4220,301049,1297853520,00,0.00,N,2,100,
|
|
20240415,4230,4265,4295,4110,257438,1078375055,00,0.00,N,5,-35,
|
|
20240408,4265,4240,4310,4160,259291,1099112575,00,0.00,N,2,5,
|
|
20240401,4260,4290,4300,4240,286547,1224760235,00,0.00,N,5,-10,
|
|
20240325,4270,4225,4280,4150,320272,1352725265,00,0.00,N,2,70,
|
|
20240318,4200,4100,4200,4030,357038,1468873685,00,0.00,N,2,90,
|
|
20240311,4110,4110,4130,4080,519338,2131614680,00,0.00,N,5,-5,
|
|
20240304,4115,4015,4135,3990,700601,2841590815,00,0.00,N,2,100,
|
|
20240226,4015,3995,4020,3930,276566,1105295030,00,0.00,N,2,50,
|
|
20240219,3965,3920,3980,3890,295431,1160328300,00,0.00,N,2,35,
|
|
20240213,3930,3990,3990,3875,269820,1058096670,00,0.00,N,5,-60,
|
|
20240205,3990,3895,3990,3875,254997,1000366995,00,0.00,N,2,90,
|
|
20240129,3900,4040,4065,3860,619929,2432955615,00,0.00,N,5,-140,
|
|
20240122,4040,4000,4045,3975,575909,2305467630,00,0.00,N,2,40,
|
|
20240115,4000,4055,4065,3935,362418,1449863030,00,0.00,N,5,-60,
|
|
20240108,4060,4070,4115,4025,372972,1518138440,00,0.00,N,5,-30,
|
|
20240102,4090,3970,4145,3965,515751,2099912035,00,0.00,N,2,120,
|
|
20231226,3970,3905,3970,3850,197655,770722860,00,0.00,N,2,85,
|
|
20231218,3885,3975,3975,3780,433659,1662927910,00,0.00,N,5,-40,
|
|
20231211,3925,3905,4055,3850,557166,2207943560,00,0.00,N,2,20,
|
|
20231204,3905,3780,3930,3775,379665,1466180745,00,0.00,N,2,125,
|
|
20231127,3780,3635,3785,3450,398503,1460602865,00,0.00,N,2,145,
|
|
20231120,3635,3620,3725,3605,413623,1516993020,00,0.00,N,2,5,
|
|
20231113,3630,3575,3645,3505,212222,759835160,00,0.00,N,2,105,
|
|
20231106,3525,3530,3770,3475,377445,1339656565,00,0.00,N,2,20,
|
|
20231030,3505,3480,3535,3405,253758,873228540,00,0.00,N,2,75,
|
|
20231023,3430,3450,3535,3375,328823,1125303000,00,0.00,N,5,-30,
|
|
20231016,3460,3480,3595,3450,283934,987824125,00,0.00,N,5,-25,
|
|
20231010,3485,3500,3570,3450,283188,985443195,00,0.00,N,5,-10,
|
|
20231004,3495,3570,3570,3470,191988,670449740,00,0.00,N,5,-55,
|
|
20230925,3550,3485,3595,3445,286147,1002864890,00,0.00,N,2,65,
|
|
20230918,3485,3605,3605,3460,297936,1048961950,00,0.00,N,5,-95,
|
|
20230911,3580,3500,3600,3455,464347,1633068770,00,0.00,N,2,130,
|
|
20230904,3450,3630,3630,3415,859568,2975097115,00,0.00,N,5,-180,
|
|
20230828,3630,3470,3680,3460,579722,2081078785,00,0.00,N,2,160,
|
|
20230821,3470,3510,3530,3420,538821,1868582830,00,0.00,N,5,-20,
|
|
20230814,3490,3575,3680,3430,581823,2080444855,00,0.00,N,5,-110,
|
|
20230807,3600,3960,3985,3590,829893,3102053210,00,0.00,N,5,-350,
|
|
20230731,3950,3985,3995,3900,287504,1136476365,00,0.00,N,5,-10,
|
|
20230724,3960,4225,4225,3930,568086,2323408120,00,0.00,N,5,-240,
|
|
20230717,4200,4355,4355,4185,463194,1955052880,00,0.00,N,5,-160,
|
|
20230710,4360,4260,4395,4215,404771,1743125810,00,0.00,N,2,115,
|
|
20230703,4245,4540,4580,4235,464151,2026934215,00,0.00,N,5,-340,
|
|
20230626,4585,4575,4615,4550,110804,508358200,00,0.00,N,5,-25,
|
|
20230619,4610,4560,4645,4515,122855,564952820,00,0.00,N,2,50,
|
|
20230612,4560,4615,4650,4525,167263,770584790,00,0.00,N,5,-40,
|
|
20230605,4600,4620,4640,4580,110063,507540040,00,0.00,N,3,0,
|
|
20230530,4600,4600,4650,4535,125482,576854765,00,0.00,N,2,10,
|
|
20230522,4590,4595,4605,4510,123627,565651010,00,0.00,N,5,-5,
|
|
20230515,4595,4530,4610,4325,245316,1122368270,00,0.00,N,2,65,
|
|
20230508,4530,4400,4530,4365,230848,1032315680,00,0.00,N,2,150,
|
|
20230502,4380,4330,4405,4325,88078,382632345,00,0.00,N,2,55,
|
|
20230424,4325,4420,4435,4265,240575,1036746785,00,0.00,N,5,-95,
|
|
20230417,4420,4430,4485,4335,285105,1251269945,00,0.00,N,2,5,
|
|
20230410,4415,4405,4435,4300,234859,1022525510,00,0.00,N,2,10,
|
|
20230403,4405,4375,4490,4370,172139,760353020,00,0.00,N,2,25,
|
|
20230327,4380,4400,4415,4250,235328,1021539505,00,0.00,N,5,-45,
|
|
20230320,4425,4500,4565,4405,119832,533609265,00,0.00,N,5,-75,
|
|
20230313,4500,4545,4545,4430,232651,1041836800,00,0.00,N,5,-45,
|
|
20230306,4545,4545,4590,4500,154586,700160345,00,0.00,N,2,15,
|
|
20230227,4530,4600,4600,4495,150767,682438325,00,0.00,N,2,30,
|
|
20230220,4500,4600,4600,4480,194585,882625160,00,0.00,N,5,-85,
|
|
20230213,4585,4675,4675,4555,156960,721076060,00,0.00,N,5,-60,
|
|
20230206,4645,4580,4900,4580,124080,576322950,00,0.00,N,2,10,
|
|
20230130,4635,4635,4750,4540,698772,3227977850,00,0.00,N,5,-195,
|
|
20230125,4830,4800,4890,4790,677952,3276813655,00,0.00,N,2,45,
|
|
20230116,4785,4570,4790,4565,464860,2192931480,00,0.00,N,2,215,
|
|
20230109,4570,4580,4600,4510,223095,1014402765,00,0.00,N,5,-5,
|
|
20230102,4575,4435,4575,4410,273175,1226490575,00,0.00,N,2,150,
|
|
20221226,4425,4445,4460,4365,337384,1484460330,00,0.00,N,5,-20,
|
|
20221219,4445,4525,4525,4395,196596,873404115,00,0.00,N,5,-80,
|
|
20221212,4525,4545,4560,4465,244310,1100523295,00,0.00,N,5,-20,
|
|
20221205,4545,4535,4640,4490,351598,1609302985,00,0.00,N,2,10,
|
|
20221128,4535,4425,4545,4355,378654,1688424775,00,0.00,N,2,110,
|
|
20221121,4425,4335,4450,4315,322591,1409382965,00,0.00,N,2,65,
|
|
20221114,4360,4420,4425,4315,285071,1242635230,00,0.00,N,5,-15,
|
|
20221107,4375,4250,4420,4250,349665,1513719000,00,0.00,N,2,55,
|
|
20221031,4320,4325,4385,4235,318728,1378237555,00,0.00,N,5,-5,
|
|
20221024,4325,4375,4495,4150,353535,1513273505,00,0.00,N,2,90,
|
|
20221017,4235,4020,4655,3990,4132921,18153033880,00,0.00,N,2,210,
|
|
20221011,4025,4300,4305,3975,1649968,6790354510,00,0.00,N,5,-335,
|
|
20221006,4360,4500,4500,3600,3840754,16317772015,00,0.00,N,2,4360,
|