177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,2880,3015,3030,2750,112960,326958635,00,0.00,N,5,-160,
|
|
20241104,3040,2975,3065,2975,62269,188399610,00,0.00,N,2,30,
|
|
20241028,3010,2995,3045,2960,74425,222197885,00,0.00,N,2,10,
|
|
20241021,3000,2950,3025,2930,60509,179068435,00,0.00,N,2,25,
|
|
20241014,2975,2985,3065,2925,153269,456366785,00,0.00,N,5,-25,
|
|
20241007,3000,3035,3090,2995,56765,172402470,00,0.00,N,5,-60,
|
|
20240930,3060,3120,3120,2920,82174,249877215,00,0.00,N,5,-60,
|
|
20240923,3120,3010,3140,3005,90047,275607485,00,0.00,N,2,60,
|
|
20240919,3060,3095,3145,3020,31534,96501490,00,0.00,N,5,-65,
|
|
20240909,3125,2955,3195,2880,306910,927491445,00,0.00,N,2,120,
|
|
20240902,3005,3180,3185,2905,261933,793780070,00,0.00,N,5,-190,
|
|
20240826,3195,3315,3360,3110,408673,1321719085,00,0.00,N,5,-110,
|
|
20240819,3305,3475,3815,3260,797033,2868564355,00,0.00,N,5,-160,
|
|
20240812,3465,3505,3615,3355,524301,1826790555,00,0.00,N,5,-20,
|
|
20240805,3485,3440,3995,3015,1987864,7198373480,00,0.00,N,5,-35,
|
|
20240729,3520,3540,3580,3385,218343,762154980,00,0.00,N,5,-15,
|
|
20240722,3535,3535,3570,3415,177317,616134120,00,0.00,N,5,-5,
|
|
20240715,3540,3525,3585,3385,195317,680334945,00,0.00,N,2,15,
|
|
20240708,3525,3625,3725,3425,337373,1196012645,00,0.00,N,5,-100,
|
|
20240701,3625,3780,3780,3485,368347,1315722750,00,0.00,N,5,-135,
|
|
20240624,3760,3890,3940,3675,99426,375105690,00,0.00,N,5,-165,
|
|
20240617,3925,4030,4100,3815,176868,694274780,00,0.00,N,5,-110,
|
|
20240610,4035,4105,4235,3950,436904,1771950480,00,0.00,N,5,-70,
|
|
20240603,4105,4100,4300,4025,439093,1805088330,00,0.00,N,5,-25,
|
|
20240527,4130,3955,4195,3880,493507,1996467425,00,0.00,N,2,190,
|
|
20240520,3940,4465,4540,3865,550955,2345966300,00,0.00,N,5,-540,
|
|
20240513,4480,4460,4595,4265,416337,1862901360,00,0.00,N,2,20,
|
|
20240507,4460,4445,4600,4420,545382,2443884885,00,0.00,N,2,15,
|
|
20240429,4445,4490,4505,4415,300181,1337354400,00,0.00,N,5,-30,
|
|
20240422,4475,4425,4565,4395,570637,2550000545,00,0.00,N,2,45,
|
|
20240415,4430,4445,4535,4350,714128,3164086730,00,0.00,N,5,-15,
|
|
20240408,4445,4430,4505,4255,322382,1417326575,00,0.00,N,5,-30,
|
|
20240401,4475,4475,4575,4415,609295,2744390610,00,0.00,N,5,-50,
|
|
20240325,4525,4460,4640,4420,745372,3374596120,00,0.00,N,2,80,
|
|
20240318,4445,4245,4475,4225,721955,3123734305,00,0.00,N,2,200,
|
|
20240311,4245,4230,4340,4200,632989,2695409335,00,0.00,N,5,-10,
|
|
20240304,4255,4235,4290,4115,564555,2370859325,00,0.00,N,5,-10,
|
|
20240226,4265,4325,4360,4170,544202,2329130000,00,0.00,N,5,-40,
|
|
20240219,4305,4170,4350,4150,609198,2590694805,00,0.00,N,2,115,
|
|
20240213,4190,4170,4235,4120,424915,1771124060,00,0.00,N,2,15,
|
|
20240205,4175,4090,4250,4070,550977,2291186990,00,0.00,N,2,85,
|
|
20240129,4090,4260,4290,3985,856930,3514470095,00,0.00,N,5,-170,
|
|
20240122,4260,4170,4300,4120,954623,4000968695,00,0.00,N,2,80,
|
|
20240115,4180,4190,4220,4095,787727,3271045865,00,0.00,N,5,-15,
|
|
20240108,4195,4070,4220,3950,822093,3356049605,00,0.00,N,2,125,
|
|
20240102,4070,4030,4115,4005,682358,2766578715,00,0.00,N,2,40,
|
|
20231226,4030,3915,4050,3910,494107,1964517525,00,0.00,N,2,115,
|
|
20231218,3915,3825,3975,3825,609172,2362418860,00,0.00,N,2,75,
|
|
20231211,3840,3835,3930,3790,814615,3150105330,00,0.00,N,5,-30,
|
|
20231204,3870,3890,3950,3770,1051145,4047773880,00,0.00,N,5,-20,
|
|
20231127,3890,3875,4000,3795,1017290,3963461885,00,0.00,N,5,-5,
|
|
20231120,3895,4140,4160,3640,846243,3307911310,00,0.00,N,5,-190,
|
|
20231113,4085,3755,4285,3755,625835,2499346280,00,0.00,N,2,340,
|
|
20231106,3745,3850,4100,3680,1260070,4879942550,00,0.00,N,5,-60,
|
|
20231030,3805,3555,3890,3460,1281072,4737982990,00,0.00,N,2,245,
|
|
20231023,3560,3600,4595,3525,10608500,44293191800,00,0.00,N,5,-65,
|
|
20231016,3625,5640,6135,3625,13438736,69171041300,00,0.00,N,5,-2075,
|
|
20231010,5700,4190,6175,4110,27950552,148468615120,00,0.00,N,2,1530,
|
|
20231004,4170,4055,4195,3985,258154,1063928810,00,0.00,N,2,35,
|
|
20230925,4135,4275,4360,4060,427578,1795279910,00,0.00,N,5,-140,
|
|
20230918,4275,4120,4430,4055,1176386,4971980870,00,0.00,N,2,155,
|
|
20230911,4120,4085,4340,4085,295830,1237441180,00,0.00,N,2,35,
|
|
20230904,4085,4275,4365,4035,456270,1932062310,00,0.00,N,5,-225,
|
|
20230828,4310,4220,4380,4175,289626,1236346670,00,0.00,N,2,90,
|
|
20230821,4220,4035,4320,4035,483350,2026980970,00,0.00,N,2,155,
|
|
20230814,4065,4235,4305,3935,250700,1034076780,00,0.00,N,5,-190,
|
|
20230807,4255,4250,4280,4090,108172,454321080,00,0.00,N,2,5,
|
|
20230731,4250,3900,4310,3855,360638,1487182280,00,0.00,N,2,350,
|
|
20230724,3900,4260,4270,3710,408642,1616938470,00,0.00,N,5,-385,
|
|
20230717,4285,4235,4690,4100,1002310,4379733840,00,0.00,N,2,10,
|
|
20230710,4275,4150,4385,4115,359116,1534479820,00,0.00,N,2,100,
|
|
20230703,4175,4450,4530,4125,312448,1351379130,00,0.00,N,5,-275,
|
|
20230626,4450,4345,4485,4290,119696,524666490,00,0.00,N,2,60,
|
|
20230619,4390,4450,4540,4275,410112,1823218660,00,0.00,N,5,-20,
|
|
20230612,4410,4285,4565,4265,784582,3499628250,00,0.00,N,2,95,
|
|
20230605,4315,4115,4905,4040,1940660,8696761770,00,0.00,N,2,170,
|
|
20230530,4145,4025,4190,4000,151994,622449640,00,0.00,N,2,125,
|
|
20230522,4020,4065,4170,3945,192298,778168450,00,0.00,N,5,-45,
|
|
20230515,4065,4205,4250,3925,214058,866762340,00,0.00,N,5,-200,
|
|
20230508,4265,4280,4325,4120,135608,570633210,00,0.00,N,5,-15,
|
|
20230502,4280,4150,4320,4080,105654,443683420,00,0.00,N,2,110,
|
|
20230424,4170,4205,4235,4045,213326,877699250,00,0.00,N,5,-90,
|
|
20230417,4260,4530,4565,4150,311002,1347148230,00,0.00,N,5,-210,
|
|
20230410,4470,4330,4570,4210,251350,1103233910,00,0.00,N,2,140,
|
|
20230403,4330,4165,4585,4155,447522,1947982140,00,0.00,N,2,120,
|
|
20230327,4210,4185,4445,4120,356330,1523901040,00,0.00,N,5,-10,
|
|
20230320,4220,4315,4465,4130,190312,813903380,00,0.00,N,5,-95,
|
|
20230313,4315,4200,4385,4050,355116,1482643980,00,0.00,N,2,65,
|
|
20230306,4250,4345,4665,4190,454588,2007192500,00,0.00,N,5,-90,
|
|
20230227,4340,4375,4750,4190,592476,2615831070,00,0.00,N,5,-35,
|
|
20230220,4375,3955,4425,3950,380158,1603986030,00,0.00,N,2,390,
|
|
20230213,3985,3960,4050,3900,136526,540655560,00,0.00,N,5,-15,
|
|
20230206,4000,4005,4145,3950,134012,541154180,00,0.00,N,5,-5,
|
|
20230130,4005,3910,4050,3815,170800,672563720,00,0.00,N,2,95,
|
|
20230125,3910,4050,4085,3850,162846,641330180,00,0.00,N,5,-140,
|
|
20230116,4050,4040,4160,3975,121214,495049720,00,0.00,N,2,50,
|
|
20230109,4000,3910,4075,3895,109876,434286140,00,0.00,N,2,95,
|
|
20230102,3905,3765,3930,3665,173424,659392020,00,0.00,N,2,140,
|
|
20221226,3765,3725,3850,3660,146668,548813230,00,0.00,N,2,40,
|
|
20221219,3725,3965,4370,3650,392670,1548321230,00,0.00,N,5,-320,
|
|
20221212,4045,3875,4125,3790,132176,526017440,00,0.00,N,2,190,
|
|
20221205,3855,4125,4125,3765,158652,620862960,00,0.00,N,5,-220,
|
|
20221128,4075,4125,4215,3895,180100,728389110,00,0.00,N,5,-45,
|
|
20221121,4120,4220,4270,3980,106022,435292780,00,0.00,N,5,-100,
|
|
20221114,4220,4025,4305,3950,283234,1181404930,00,0.00,N,2,245,
|
|
20221107,3975,4050,4050,3780,439764,1706704590,00,0.00,N,5,-75,
|
|
20221031,4050,3675,4825,3565,1164326,4854782980,00,0.00,N,2,350,
|
|
20221024,3700,3755,3805,3625,48948,181961940,00,0.00,N,2,10,
|
|
20221017,3690,3715,3935,3625,70734,267216020,00,0.00,N,5,-100,
|
|
20221011,3790,3870,3970,3450,133300,485328680,00,0.00,N,5,-120,
|
|
20221004,3910,4050,4100,3805,123798,484735890,00,0.00,N,5,-140,
|
|
20220926,4050,4005,4120,3720,123060,479153190,00,0.00,N,5,-70,
|
|
20220919,4120,4265,4280,4005,134390,554602710,00,0.00,N,5,-205,
|
|
20220913,4325,4335,4500,4235,71494,309806100,00,0.00,N,5,-10,
|
|
20220905,4335,4485,4520,4310,106478,466863430,00,0.00,N,5,-175,
|
|
20220829,4510,4450,4625,4355,150720,678280810,00,0.00,N,5,-85,
|
|
20220822,4595,5150,5225,4495,439828,2081676160,00,0.00,N,5,-580,
|
|
20220816,5175,5450,5450,5050,334768,1737938500,00,0.00,N,5,-250,
|
|
20220808,5425,5025,5450,4960,344670,1802295170,00,0.00,N,2,400,
|
|
20220801,5025,4925,5100,4755,146610,724515100,00,0.00,N,2,100,
|
|
20220725,4925,5100,5125,4885,119738,595178940,00,0.00,N,5,-75,
|
|
20220718,5000,4800,5250,4775,292542,1472194630,00,0.00,N,2,200,
|
|
20220711,4800,4955,5250,4635,397104,1960121420,00,0.00,N,5,-130,
|
|
20220704,4930,4510,5100,4370,245346,1174981880,00,0.00,N,2,390,
|
|
20220627,4540,4575,4740,4450,252702,1162294720,00,0.00,N,5,-20,
|
|
20220620,4560,4735,4935,4170,460118,2031173620,00,0.00,N,5,-170,
|
|
20220613,4730,5400,5400,4480,877666,4298422590,00,0.00,N,5,-720,
|
|
20220607,5450,5475,5550,5100,440610,2354644700,00,0.00,N,5,-75,
|
|
20220530,5525,5775,6475,5400,1334378,7923220600,00,0.00,N,5,-225,
|
|
20220523,5750,5425,6500,5400,2209438,13205774200,00,0.00,N,2,325,
|
|
20220516,5425,4910,5725,4180,7675396,36662322360,00,0.00,N,2,545,
|
|
20220509,4880,4535,5175,4050,276330,1277153400,00,0.00,N,2,300,
|
|
20220502,4580,5200,5325,4490,249020,1216912110,00,0.00,N,5,-620,
|
|
20220425,5200,5125,5375,5000,219260,1131876950,00,0.00,N,5,-125,
|
|
20220418,5325,5125,5600,4995,230174,1200228050,00,0.00,N,2,200,
|
|
20220411,5125,5025,5275,4900,253222,1283312130,00,0.00,N,2,50,
|
|
20220404,5075,4875,5325,4845,624194,3170896050,00,0.00,N,2,300,
|
|
20220328,4775,4245,5000,4245,2104988,9783815200,00,0.00,N,2,535,
|
|
20220321,4240,4255,4310,4175,113984,481884900,00,0.00,N,2,20,
|
|
20220314,4220,3995,4235,3900,114048,466333660,00,0.00,N,2,225,
|
|
20220307,3995,4135,4150,3860,82220,329052010,00,0.00,N,5,-135,
|
|
20220228,4130,4025,4210,3980,100808,410847730,00,0.00,N,2,30,
|
|
20220221,4100,4080,4140,3850,167022,666469240,00,0.00,N,2,20,
|
|
20220214,4080,4065,4225,3790,221156,877999380,00,0.00,N,5,-75,
|
|
20220207,4155,4530,4555,4130,834438,3630925670,00,0.00,N,5,-370,
|
|
20220203,4525,4285,5225,4220,3401100,16215227040,00,0.00,N,2,360,
|
|
20220124,4165,3835,4910,3625,5336982,23580939590,00,0.00,N,2,330,
|
|
20220117,3835,3900,3990,3775,96342,375691210,00,0.00,N,5,-100,
|
|
20220110,3935,4435,4480,3755,317484,1284990200,00,0.00,N,5,-545,
|
|
20220103,4480,4285,4485,4285,205506,903826340,00,0.00,N,2,195,
|
|
20211227,4285,4190,4285,4120,54836,229726780,00,0.00,N,2,95,
|
|
20211220,4190,4350,4375,3800,123156,511620860,00,0.00,N,5,-205,
|
|
20211213,4395,4475,4555,4285,193288,851431430,00,0.00,N,5,-90,
|
|
20211206,4485,4300,4500,4185,175414,761378780,00,0.00,N,2,185,
|
|
20211129,8600,8550,9400,7830,175352,1506622200,00,0.00,N,2,50,
|
|
20211122,8550,8540,8790,8290,78689,665748990,00,0.00,N,5,-50,
|
|
20211115,8600,8750,9090,8420,73244,633174710,00,0.00,N,5,-70,
|
|
20211108,8670,9080,9420,8320,126274,1131256800,00,0.00,N,5,-140,
|
|
20211101,8810,9450,9650,8600,103859,951671220,00,0.00,N,5,-640,
|
|
20211025,9450,9350,10150,9100,107028,1036436420,00,0.00,N,2,100,
|
|
20211018,9350,9630,9760,9090,48748,458263800,00,0.00,N,5,-290,
|
|
20211012,9640,9260,9710,8520,84235,768556150,00,0.00,N,2,330,
|
|
20211005,9310,10150,10150,8780,118698,1123044770,00,0.00,N,5,-1090,
|
|
20210927,10400,10100,11350,9850,127261,1314751110,00,0.00,N,2,300,
|
|
20210923,10100,10900,10900,10050,45548,471469800,00,0.00,N,5,-800,
|
|
20210913,10900,11500,11500,10550,108099,1183810100,00,0.00,N,5,-600,
|
|
20210906,11500,11300,12700,10850,382804,4498789800,00,0.00,N,2,200,
|
|
20210830,11300,10800,11450,10200,254211,2788174400,00,0.00,N,2,500,
|
|
20210823,10800,9570,10850,9250,198435,2040912260,00,0.00,N,2,1230,
|
|
20210817,9570,10200,10600,9330,324261,3222679140,00,0.00,N,5,-680,
|
|
20210809,10250,12450,12450,10250,768687,8682314000,00,0.00,N,5,-2200,
|
|
20210802,12450,10750,13850,10450,2697854,33169829650,00,0.00,N,2,1700,
|
|
20210726,10750,10800,10900,9870,208051,2159187370,00,0.00,N,2,250,
|
|
20210719,10500,10250,10900,9640,299176,3038728680,00,0.00,N,2,200,
|
|
20210712,10300,9800,11800,9800,785987,8441770290,00,0.00,N,2,430,
|