177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,3620,3755,3765,3540,598135,2185331060,00,0.00,N,5,-135,
|
|
20241104,3755,3700,3765,3680,336624,1253238480,00,0.00,N,2,55,
|
|
20241028,3700,3735,3740,3670,484684,1794614145,00,0.00,N,5,-35,
|
|
20241021,3735,3785,3980,3700,1188331,4478109810,00,0.00,N,5,-45,
|
|
20241014,3780,3835,3865,3750,896396,3403599380,00,0.00,N,5,-70,
|
|
20241007,3850,4025,4100,3830,1954797,7723714405,00,0.00,N,5,-175,
|
|
20240930,4025,3880,4070,3805,2753822,10909193555,00,0.00,N,2,180,
|
|
20240923,3845,3810,3890,3775,803267,3078542035,00,0.00,N,2,65,
|
|
20240919,3780,3760,3800,3730,187401,706811910,00,0.00,N,2,20,
|
|
20240909,3760,3630,3800,3585,566303,2063963780,00,0.00,N,2,90,
|
|
20240902,3670,3805,3805,3655,1030850,3834862160,00,0.00,N,5,-135,
|
|
20240826,3805,3830,3895,3745,950412,3605624090,00,0.00,N,2,20,
|
|
20240819,3785,3855,3885,3765,990208,3770622540,00,0.00,N,5,-120,
|
|
20240812,3905,3860,4040,3855,1641655,6509413330,00,0.00,N,2,5,
|
|
20240805,3900,3965,4150,3430,4619344,17928758810,00,0.00,N,5,-65,
|
|
20240729,3965,3900,4145,3855,4382729,17559643105,00,0.00,N,2,65,
|
|
20240722,3900,3970,3970,3820,1075096,4173251995,00,0.00,N,5,-70,
|
|
20240715,3970,3960,4025,3940,963127,3838446785,00,0.00,N,5,-10,
|
|
20240708,3980,3935,4025,3925,757689,3010884915,00,0.00,N,2,45,
|
|
20240701,3935,4015,4045,3905,1318240,5223048505,00,0.00,N,5,-80,
|
|
20240624,4015,3995,4050,3940,898612,3578605865,00,0.00,N,2,10,
|
|
20240617,4005,4010,4120,3970,2099444,8472907795,00,0.00,N,2,25,
|
|
20240610,3980,3905,4030,3890,1874260,7385982605,00,0.00,N,2,45,
|
|
20240603,3935,3925,5100,3885,43751065,198071749670,00,0.00,N,2,35,
|
|
20240527,3900,3825,4330,3815,9674701,39360117330,00,0.00,N,2,65,
|
|
20240520,3835,3945,4015,3830,1549729,6097162830,00,0.00,N,5,-95,
|
|
20240513,3930,3950,3985,3895,819273,3220627705,00,0.00,N,5,-25,
|
|
20240507,3955,3895,3965,3870,1020210,4001536025,00,0.00,N,2,45,
|
|
20240429,3910,3910,3980,3855,1473707,5748060990,00,0.00,N,5,-10,
|
|
20240422,3920,4075,4130,3920,4668880,18685244345,00,0.00,N,5,-320,
|
|
20240415,4240,4120,4730,3860,27086544,117037423470,00,0.00,N,2,225,
|
|
20240408,4015,4020,4085,3905,2257889,9026109945,00,0.00,N,2,40,
|
|
20240401,3975,3855,4080,3840,3290090,13091969885,00,0.00,N,2,120,
|
|
20240325,3855,3840,3915,3825,655652,2529218280,00,0.00,N,2,20,
|
|
20240318,3835,3835,3855,3800,488211,1868215340,00,0.00,N,3,0,
|
|
20240311,3835,3790,3925,3775,600991,2307280250,00,0.00,N,5,-10,
|
|
20240304,3845,3925,3980,3825,713183,2780329655,00,0.00,N,5,-75,
|
|
20240226,3920,3980,4015,3855,791750,3097391160,00,0.00,N,5,-60,
|
|
20240219,3980,4105,4115,3960,832365,3358285320,00,0.00,N,5,-105,
|
|
20240213,4085,3990,4140,3980,1061586,4317047705,00,0.00,N,2,105,
|
|
20240205,3980,3980,4140,3910,654129,2596917785,00,0.00,N,2,15,
|
|
20240129,3965,4000,4050,3815,1350009,5302953595,00,0.00,N,2,25,
|
|
20240122,3940,4165,4190,3830,2186444,8733526620,00,0.00,N,5,-235,
|
|
20240115,4175,4315,4490,4095,4325465,18472337690,00,0.00,N,5,-140,
|
|
20240108,4315,4195,4470,4040,5730211,24559522205,00,0.00,N,2,160,
|
|
20240102,4155,4350,4790,4080,13579105,61081816680,00,0.00,N,5,-185,
|
|
20231226,4340,4440,4510,4150,1497134,6481161000,00,0.00,N,5,-110,
|
|
20231218,4450,4495,4710,4440,2980554,13576999220,00,0.00,N,2,5,
|
|
20231211,4445,4340,4495,4250,1922925,8419985795,00,0.00,N,2,145,
|
|
20231204,4300,4605,4650,4235,2605751,11450881460,00,0.00,N,5,-280,
|
|
20231127,4580,4770,4830,4480,4842329,22445731450,00,0.00,N,5,-265,
|
|
20231120,4845,4500,5160,4495,24349096,119625409070,00,0.00,N,2,545,
|
|
20231113,4300,4065,4520,4025,6320058,26642938550,00,0.00,N,2,270,
|
|
20231106,4030,4875,4930,4000,7286850,31907186205,00,0.00,N,5,-1000,
|
|
20231030,5030,4915,5870,4820,52030407,277736874840,00,0.00,N,2,100,
|
|
20231023,4930,4695,5090,3910,61826376,289925268255,00,0.00,N,2,275,
|
|
20231016,4655,4655,5570,4145,104097293,530180085705,00,0.00,N,2,415,
|
|
20231010,4240,3990,4700,3885,33596768,146305527845,00,0.00,N,2,600,
|
|
20231004,3640,3970,3970,3560,842377,3135703815,00,0.00,N,5,-310,
|
|
20230925,3950,4080,4245,3870,910385,3650719070,00,0.00,N,5,-140,
|
|
20230918,4090,4580,4620,4070,2612022,11156284205,00,0.00,N,5,-480,
|
|
20230911,4570,4680,4860,4505,3210265,15007141815,00,0.00,N,5,-55,
|
|
20230904,4625,4205,5160,4180,8127992,38744704795,00,0.00,N,2,405,
|
|
20230828,4220,4230,4550,4200,1859930,8192958375,00,0.00,N,5,-10,
|
|
20230821,4230,4130,4530,4130,2035736,8843881630,00,0.00,N,2,55,
|
|
20230814,4175,4185,4375,4045,1099638,4658531520,00,0.00,N,3,0,
|
|
20230807,4175,4300,4410,4150,1582426,6743321280,00,0.00,N,5,-125,
|
|
20230731,4300,4080,4500,3965,2478533,10578202810,00,0.00,N,2,220,
|
|
20230724,4080,3930,4130,3770,1362731,5365776390,00,0.00,N,2,135,
|
|
20230717,3945,4105,4190,3840,1456753,5763828870,00,0.00,N,5,-165,
|
|
20230710,4110,4000,4495,3855,5817612,24338828970,00,0.00,N,2,135,
|
|
20230703,3975,3855,4020,3785,1650056,6469284960,00,0.00,N,2,110,
|
|
20230626,3865,3560,3905,3550,1822597,6884427975,00,0.00,N,2,295,
|
|
20230619,3570,3620,3645,3550,265498,952725690,00,0.00,N,5,-50,
|
|
20230612,3620,3620,3635,3540,299241,1078637795,00,0.00,N,5,-5,
|
|
20230605,3625,3655,3655,3610,212554,770808705,00,0.00,N,5,-5,
|
|
20230530,3630,3635,3680,3605,187899,684107435,00,0.00,N,5,-5,
|
|
20230522,3635,3700,3715,3625,248993,912383445,00,0.00,N,5,-55,
|
|
20230515,3690,3650,3710,3620,246978,901776390,00,0.00,N,2,40,
|
|
20230508,3650,3670,3770,3650,389398,1438528415,00,0.00,N,5,-5,
|
|
20230502,3655,3660,3700,3610,153602,559976380,00,0.00,N,2,25,
|
|
20230424,3630,3715,3725,3600,397421,1449129965,00,0.00,N,5,-65,
|
|
20230417,3695,3705,3745,3600,839460,3090560900,00,0.00,N,5,-10,
|
|
20230410,3705,3615,3740,3530,819255,2984057985,00,0.00,N,2,125,
|
|
20230403,3580,3655,3815,3570,975590,3602589540,00,0.00,N,5,-25,
|
|
20230327,3605,3530,3680,3465,508944,1825255390,00,0.00,N,2,75,
|
|
20230320,3530,3540,3620,3450,533577,1876491790,00,0.00,N,5,-30,
|
|
20230313,3560,3665,3685,3490,549537,1961290380,00,0.00,N,5,-130,
|
|
20230306,3690,3630,3780,3570,695541,2580805500,00,0.00,N,2,80,
|
|
20230227,3610,3555,3625,3550,195201,700227170,00,0.00,N,2,5,
|
|
20230220,3605,3620,3680,3580,345853,1254710305,00,0.00,N,5,-15,
|
|
20230213,3620,3650,3705,3600,398953,1450351600,00,0.00,N,5,-10,
|
|
20230206,3630,3680,3720,3620,484821,1779208095,00,0.00,N,5,-50,
|
|
20230130,3680,3720,3735,3600,454539,1660995675,00,0.00,N,5,-40,
|
|
20230125,3720,3625,3755,3615,300585,1111336320,00,0.00,N,2,95,
|
|
20230116,3625,3650,3710,3580,330475,1202194005,00,0.00,N,5,-25,
|
|
20230109,3650,3580,3705,3540,331357,1204772185,00,0.00,N,2,130,
|
|
20230102,3520,3615,3635,3405,452682,1598829665,00,0.00,N,5,-110,
|
|
20221226,3630,3910,4025,3560,824303,3206073370,00,0.00,N,5,-280,
|
|
20221219,3910,3880,3960,3775,583375,2260956020,00,0.00,N,2,15,
|
|
20221212,3895,3910,3995,3870,635518,2496168590,00,0.00,N,5,-15,
|
|
20221205,3910,3815,4265,3785,4931122,19930003635,00,0.00,N,2,110,
|
|
20221128,3800,3700,3910,3645,1689008,6421203370,00,0.00,N,2,85,
|
|
20221121,3715,3750,3755,3655,481987,1783438275,00,0.00,N,5,-30,
|
|
20221114,3745,3710,3795,3685,523026,1958472535,00,0.00,N,2,50,
|
|
20221107,3695,3650,3770,3635,600124,2214321905,00,0.00,N,2,65,
|
|
20221031,3630,3580,3765,3550,785939,2872431240,00,0.00,N,2,50,
|
|
20221024,3580,3625,3710,3530,505282,1829584015,00,0.00,N,5,-55,
|
|
20221017,3635,3470,3740,3450,524240,1894876755,00,0.00,N,2,115,
|
|
20221011,3520,3620,3655,3400,483158,1684189945,00,0.00,N,5,-135,
|
|
20221004,3655,3470,3715,3465,596108,2125327190,00,0.00,N,2,250,
|
|
20220926,3405,3550,3570,3325,2657068,9042932040,00,0.00,N,5,-215,
|
|
20220919,3620,3760,3840,3595,697127,2579620055,00,0.00,N,5,-150,
|
|
20220913,3770,3730,3875,3710,399311,1513782750,00,0.00,N,2,70,
|
|
20220905,3700,3775,4040,3700,3380979,13250322300,00,0.00,N,5,-85,
|
|
20220829,3785,3915,4000,3720,723482,2788408495,00,0.00,N,5,-215,
|
|
20220822,4000,3870,4130,3820,2911917,11681084345,00,0.00,N,2,90,
|
|
20220816,3910,3810,3950,3795,545977,2112341340,00,0.00,N,2,95,
|
|
20220808,3815,3705,3845,3700,913790,3430714435,00,0.00,N,2,115,
|
|
20220801,3700,3745,3745,3675,373223,1379658835,00,0.00,N,5,-25,
|
|
20220725,3725,3615,3745,3600,439724,1617952685,00,0.00,N,2,75,
|
|
20220718,3650,3505,3655,3500,452923,1628605910,00,0.00,N,2,140,
|
|
20220711,3510,3600,3645,3430,531151,1864717730,00,0.00,N,5,-105,
|
|
20220704,3615,3700,4165,3480,3146399,12060166455,00,0.00,N,5,-10,
|
|
20220627,3625,3495,3820,3480,1052891,3882534220,00,0.00,N,2,200,
|
|
20220620,3425,3900,3940,3245,2338224,8290371065,00,0.00,N,5,-490,
|
|
20220613,3915,4430,4570,3790,2979284,12490982500,00,0.00,N,5,-540,
|
|
20220607,4455,4455,4725,4190,4538974,20336569780,00,0.00,N,2,75,
|
|
20220530,4380,4285,4475,4245,1115252,4868956650,00,0.00,N,2,90,
|
|
20220523,4290,4355,4355,4095,1128866,4780677165,00,0.00,N,5,-25,
|
|
20220516,4315,4245,4630,4190,2678283,11786788845,00,0.00,N,2,70,
|
|
20220509,4245,4825,4890,4060,4623378,20501998865,00,0.00,N,5,-505,
|
|
20220502,4750,4705,4950,4495,8952635,42681088170,00,0.00,N,2,80,
|
|
20220425,4670,4315,5050,4245,24391434,113550726150,00,0.00,N,2,295,
|
|
20220418,4375,4345,4455,4200,3679824,15939517810,00,0.00,N,2,95,
|
|
20220411,4280,3950,4480,3885,7314050,30774806575,00,0.00,N,2,315,
|
|
20220404,3965,4030,4110,3905,1090040,4385142400,00,0.00,N,5,-65,
|
|
20220328,4030,4100,4170,3950,2043933,8279930665,00,0.00,N,5,-60,
|
|
20220321,4090,4000,4360,4000,4397750,18332411565,00,0.00,N,2,90,
|
|
20220314,4000,4075,4200,3865,3254942,13058595680,00,0.00,N,5,-75,
|
|
20220307,4075,4370,4790,4010,20379504,91920145235,00,0.00,N,5,-85,
|
|
20220228,4160,4480,4560,4145,11071874,48302819190,00,0.00,N,5,-235,
|
|
20220221,4395,3930,4785,3820,32911630,145882440140,00,0.00,N,2,570,
|
|
20220214,3825,4100,4255,3620,7000298,28014999040,00,0.00,N,5,-55,
|
|
20220207,3880,4085,4205,3855,1866413,7534293755,00,0.00,N,5,-165,
|
|
20220203,4045,3710,4140,3660,1488151,5893499860,00,0.00,N,2,460,
|
|
20220124,3585,4030,4300,3455,7200425,29125929060,00,0.00,N,5,-445,
|
|
20220117,4030,3900,4345,3800,9480002,39333258755,00,0.00,N,2,175,
|
|
20220110,3855,3935,4235,3745,5065326,20600764000,00,0.00,N,5,-80,
|
|
20220103,3935,3935,3960,3820,658569,2553663690,00,0.00,N,5,-15,
|
|
20211227,3950,4020,4120,3945,989887,3974896335,00,0.00,N,5,-70,
|
|
20211220,4020,3825,4090,3755,1830663,7209978220,00,0.00,N,2,170,
|
|
20211213,3850,3795,3855,3760,574445,2186106635,00,0.00,N,2,70,
|
|
20211206,3780,3610,3790,3610,615990,2295022285,00,0.00,N,2,130,
|
|
20211129,3650,3600,3695,3360,1482498,5252528180,00,0.00,N,5,-85,
|
|
20211122,3735,4010,4025,3710,954561,3699681515,00,0.00,N,5,-265,
|
|
20211115,4000,4030,4100,3905,614461,2455584260,00,0.00,N,5,-30,
|
|
20211108,4030,4220,4330,3955,966582,3981660760,00,0.00,N,5,-240,
|
|
20211101,4270,4310,4370,4165,759056,3231655585,00,0.00,N,5,-50,
|
|
20211025,4320,4460,4560,4270,1069079,4729100190,00,0.00,N,5,-135,
|
|
20211018,4455,4675,4750,4370,1924792,8887259920,00,0.00,N,5,-155,
|
|
20211012,4610,4525,4690,4385,2232131,10161850890,00,0.00,N,2,255,
|
|
20211005,4355,4635,4945,4150,6777833,31307462915,00,0.00,N,5,-30,
|
|
20210927,4385,4395,4795,4340,5827915,26774374385,00,0.00,N,5,-15,
|
|
20210923,4400,4600,4625,4355,1685468,7553225340,00,0.00,N,5,-180,
|
|
20210913,4580,4335,5150,4230,22702533,111560344915,00,0.00,N,2,245,
|
|
20210906,4335,4300,4395,4240,437528,1887749645,00,0.00,N,2,25,
|
|
20210830,4310,4280,4355,4200,403355,1724575615,00,0.00,N,2,75,
|
|
20210823,4235,3860,4235,3860,429717,1762005350,00,0.00,N,2,360,
|
|
20210817,3875,4230,4280,3870,878321,3572401505,00,0.00,N,5,-425,
|
|
20210809,4300,4615,4625,4210,677699,2989664470,00,0.00,N,5,-340,
|
|
20210802,4640,4590,4915,4490,961677,4446678050,00,0.00,N,2,15,
|
|
20210726,4625,4680,4785,4560,761595,3552648955,00,0.00,N,2,15,
|
|
20210719,4610,4700,4705,4450,814797,3714684615,00,0.00,N,5,-55,
|
|
20210712,4665,4785,4905,4570,1142398,5394995345,00,0.00,N,5,-120,
|