177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,4880,4375,5470,4375,307137,1512046690,00,0.00,N,2,505,
|
|
20241104,4375,4395,4445,4110,36534,158340560,00,0.00,N,2,90,
|
|
20241028,4285,4490,4565,3910,96051,404657765,00,0.00,N,5,-210,
|
|
20241021,4495,4810,4835,4390,40815,184947715,00,0.00,N,5,-330,
|
|
20241014,4825,4670,4960,4150,94930,431981130,00,0.00,N,2,245,
|
|
20241007,4580,5200,5200,4320,139654,661250460,00,0.00,N,5,-600,
|
|
20240930,5180,5090,5200,5010,19656,100161110,00,0.00,N,2,110,
|
|
20240923,5070,5200,5260,4935,31263,158965730,00,0.00,N,5,-80,
|
|
20240919,5150,5120,5270,4975,20495,104266950,00,0.00,N,2,20,
|
|
20240909,5130,4995,5290,4940,40976,208632970,00,0.00,N,2,90,
|
|
20240902,5040,5480,5480,4950,70914,364332415,00,0.00,N,5,-500,
|
|
20240826,5540,5070,6160,5000,298709,1662275310,00,0.00,N,2,470,
|
|
20240819,5070,5030,5310,4935,43640,220294475,00,0.00,N,3,0,
|
|
20240812,5070,5240,5410,5000,51115,261030750,00,0.00,N,5,-170,
|
|
20240805,5240,5900,5900,4140,244944,1199743735,00,0.00,N,5,-670,
|
|
20240729,5910,6160,6640,5850,153302,940980390,00,0.00,N,5,-240,
|
|
20240722,6150,6050,6530,5970,189380,1169318320,00,0.00,N,2,40,
|
|
20240715,6110,6260,6590,5640,300627,1823751090,00,0.00,N,5,-150,
|
|
20240708,6260,6730,6770,5980,161200,997228200,00,0.00,N,5,-470,
|
|
20240701,6730,6620,7050,6520,155316,1059823840,00,0.00,N,2,80,
|
|
20240624,6650,6040,6900,5920,185611,1194660290,00,0.00,N,2,610,
|
|
20240617,6040,6450,6450,6000,66862,414576850,00,0.00,N,5,-410,
|
|
20240610,6450,6260,6620,6000,92630,581065080,00,0.00,N,2,160,
|
|
20240603,6290,6000,6700,5880,161851,1018802350,00,0.00,N,2,340,
|
|
20240527,5950,5660,6550,5500,211127,1235481730,00,0.00,N,2,290,
|
|
20240520,5660,6070,6090,5510,104021,600017640,00,0.00,N,5,-420,
|
|
20240513,6080,6190,6380,5950,44615,270719810,00,0.00,N,5,-80,
|
|
20240507,6160,6290,6380,6010,67694,416216600,00,0.00,N,5,-260,
|
|
20240429,6420,5680,6510,5540,121620,741904010,00,0.00,N,2,840,
|
|
20240422,5580,5750,6080,5490,96377,544788260,00,0.00,N,5,-250,
|
|
20240415,5830,5890,6200,5600,79678,459341810,00,0.00,N,5,-150,
|
|
20240408,5980,6310,6350,5970,51768,316580170,00,0.00,N,5,-310,
|
|
20240401,6290,7190,7190,6010,167774,1066881450,00,0.00,N,5,-510,
|
|
20240325,6800,7280,7280,6490,181620,1239161490,00,0.00,N,5,-330,
|
|
20240318,7130,7170,7350,6730,184292,1292328770,00,0.00,N,5,-30,
|
|
20240311,7160,7040,7520,6700,430290,3060067650,00,0.00,N,2,160,
|
|
20240304,7000,6260,7180,5890,826491,5454029260,00,0.00,N,2,940,
|
|
20240226,6060,5910,6140,5600,127136,747711170,00,0.00,N,2,100,
|
|
20240219,5960,6390,6400,5660,411847,2487253610,00,0.00,N,5,-430,
|
|
20240213,6390,4965,6550,4915,737857,4354882165,00,0.00,N,2,1460,
|
|
20240205,4930,5380,5490,4865,178373,901346730,00,0.00,N,5,-420,
|
|
20240129,5350,5090,5890,4615,635365,3305227225,00,0.00,N,2,260,
|
|
20240122,5090,5840,5890,5050,379090,2052663110,00,0.00,N,5,-750,
|
|
20240115,5840,6030,6060,5710,229476,1348980800,00,0.00,N,5,-190,
|
|
20240108,6030,6180,6460,5890,357458,2211591040,00,0.00,N,5,-150,
|
|
20240102,6180,6270,6470,6020,184645,1151691360,00,0.00,N,5,-20,
|
|
20231226,6200,6830,7090,6080,479827,2957957940,00,0.00,N,5,-620,
|
|
20231218,6820,6710,7210,6510,255962,1775402380,00,0.00,N,2,120,
|
|
20231211,6700,8230,9250,6580,1096621,8218268590,00,0.00,N,5,-1340,
|
|
20231204,8040,10390,10550,7400,1065843,9068088260,00,0.00,N,5,-1960,
|
|
20231127,10000,8200,10090,8000,1237535,11503539850,00,0.00,N,2,2000,
|
|
20231120,8000,6530,8140,6250,501550,3769291410,00,0.00,N,2,1470,
|
|
20231113,6530,7020,7230,6370,282390,1902563020,00,0.00,N,5,-320,
|
|
20231106,6850,7600,7690,6830,290451,2082021530,00,0.00,N,5,-730,
|
|
20231030,7580,6740,7690,6480,349506,2465232220,00,0.00,N,2,860,
|
|
20231023,6720,6900,7600,6610,485001,3422520010,00,0.00,N,5,-60,
|
|
20231016,6780,7620,7790,6540,771207,5477932130,00,0.00,N,5,-980,
|
|
20231010,7760,8390,8390,7650,340713,2718040960,00,0.00,N,5,-710,
|
|
20231004,8470,8300,8530,7870,291702,2382357010,00,0.00,N,2,420,
|
|
20230925,8050,8050,8490,7630,449049,3640493600,00,0.00,N,3,0,
|
|
20230918,8050,11500,12120,7930,6921761,72887677450,00,0.00,N,5,-2040,
|
|
20230911,10090,8880,10300,8340,970571,9165912090,00,0.00,N,2,1390,
|
|
20230904,8700,8260,9000,7760,729272,6151224740,00,0.00,N,2,550,
|
|
20230828,8150,8060,8500,7770,263833,2127957850,00,0.00,N,2,90,
|
|
20230821,8060,8770,8930,7740,400549,3293408230,00,0.00,N,5,-790,
|
|
20230814,8850,8810,9880,8540,445387,4139976720,00,0.00,N,2,20,
|
|
20230807,8830,8370,8970,7700,387170,3168897650,00,0.00,N,2,460,
|
|
20230731,8370,9060,9140,8300,468852,4067747220,00,0.00,N,5,-710,
|
|
20230724,9080,11990,12400,8710,2604411,27029723460,00,0.00,N,5,-970,
|
|
20230717,10050,10410,11390,9370,1597826,16563907600,00,0.00,N,5,-20,
|
|
20230710,10070,9410,10700,8990,1175239,11654202680,00,0.00,N,2,660,
|
|
20230703,9410,9850,9850,8990,430284,3985643900,00,0.00,N,5,-320,
|
|
20230626,9730,9160,9800,9010,404815,3791571090,00,0.00,N,2,590,
|
|
20230619,9140,9270,9550,8950,432070,3972419190,00,0.00,N,5,-120,
|
|
20230612,9260,9140,10170,8320,897826,8276395060,00,0.00,N,2,120,
|
|
20230605,9140,9060,9410,8800,265604,2406645220,00,0.00,N,2,70,
|
|
20230530,9070,9200,9320,8460,389741,3457171300,00,0.00,N,5,-120,
|
|
20230522,9190,9790,9800,9180,394464,3712745430,00,0.00,N,5,-600,
|
|
20230515,9790,9110,9950,8980,628572,5949202320,00,0.00,N,2,630,
|
|
20230508,9160,9730,9750,8730,690745,6355876670,00,0.00,N,5,-530,
|
|
20230502,9690,8860,10500,8860,1216631,11875205730,00,0.00,N,2,790,
|
|
20230424,8900,8700,9950,8180,2411267,21851970270,00,0.00,N,5,-60,
|
|
20230417,8960,10400,12140,8750,4139633,44314619980,00,0.00,N,5,-1670,
|
|
20230410,10630,12200,12230,10000,3033588,32271563610,00,0.00,N,5,-1370,
|
|
20230403,12000,11600,13050,10840,5324291,63311351070,00,0.00,N,2,500,
|
|
20230327,11500,9970,12840,9250,8845386,94625836690,00,0.00,N,2,1340,
|
|
20230320,10160,6890,11290,6890,15488936,151548524680,00,0.00,N,2,4860,
|
|
20230313,5300,4020,5300,3835,519462,2415767335,00,0.00,N,2,1290,
|
|
20230306,4010,3850,4350,3695,328321,1322365870,00,0.00,N,2,155,
|
|
20230227,3855,3850,4100,3765,49682,191399400,00,0.00,N,5,-10,
|
|
20230220,3865,3910,3970,3600,107581,411772095,00,0.00,N,5,-30,
|
|
20230213,3895,3995,4175,3865,80595,318324265,00,0.00,N,5,-140,
|
|
20230206,4035,4065,4180,4000,54783,222837475,00,0.00,N,5,-105,
|
|
20230130,4140,3820,4180,3780,126233,510123025,00,0.00,N,2,320,
|
|
20230125,3820,3675,3915,3670,63091,239570780,00,0.00,N,2,105,
|
|
20230116,3715,3825,3830,3625,95381,352068865,00,0.00,N,5,-75,
|
|
20230109,3790,3800,3895,3675,62783,237790690,00,0.00,N,5,-10,
|
|
20230102,3800,3940,3940,3605,95668,358994610,00,0.00,N,5,-140,
|
|
20221226,3940,3910,4075,3840,74795,291447020,00,0.00,N,2,30,
|
|
20221219,3910,4050,4250,3880,112687,452325935,00,0.00,N,5,-160,
|
|
20221212,4070,4350,4350,3950,157750,652622570,00,0.00,N,5,-280,
|
|
20221205,4350,4065,4475,3850,452936,1916465380,00,0.00,N,2,285,
|
|
20221128,4065,3920,4320,3750,630993,2570253315,00,0.00,N,2,155,
|
|
20221121,3910,4040,4090,3750,593219,2309700565,00,0.00,N,5,-125,
|
|
20221114,4035,3755,5070,3680,7936017,37616932550,00,0.00,N,2,280,
|
|
20221107,3755,3465,4555,3320,733744,2918803670,00,0.00,N,2,305,
|
|
20221031,3450,3325,3495,3060,267447,855692030,00,0.00,N,2,220,
|
|
20221024,3230,3500,4350,3230,1175711,4566084370,00,0.00,N,5,-270,
|
|
20221017,3500,3600,3690,3200,61920,212487360,00,0.00,N,5,-100,
|
|
20221011,3600,3540,3660,3300,45446,158027625,00,0.00,N,2,5,
|
|
20221004,3595,3690,3740,3410,57544,205791550,00,0.00,N,5,-90,
|
|
20220926,3685,3680,3745,3460,69552,247537670,00,0.00,N,5,-15,
|
|
20220919,3700,3935,4010,3650,70933,271965885,00,0.00,N,5,-275,
|
|
20220913,3975,4095,4130,3900,31170,124604180,00,0.00,N,5,-10,
|
|
20220905,3985,3995,4100,3915,35154,140127895,00,0.00,N,5,-50,
|
|
20220829,4035,4000,4235,3880,64488,259817605,00,0.00,N,5,-35,
|
|
20220822,4070,4195,5130,3980,1432586,6528402215,00,0.00,N,5,-100,
|
|
20220816,4170,4385,4420,3975,58520,247521760,00,0.00,N,5,-215,
|
|
20220808,4385,4415,4505,4200,56375,244927520,00,0.00,N,5,-30,
|
|
20220801,4415,4165,4450,4035,103972,440287090,00,0.00,N,2,255,
|
|
20220725,4160,4200,4325,4080,46382,192726665,00,0.00,N,5,-40,
|
|
20220718,4200,4110,4255,4100,63333,263930420,00,0.00,N,2,50,
|
|
20220711,4150,4075,4245,3990,100541,411374635,00,0.00,N,2,65,
|
|
20220704,4085,4150,4250,3830,252251,1008378925,00,0.00,N,5,-50,
|
|
20220627,4135,4100,5200,3900,2190099,10148386260,00,0.00,N,2,100,
|
|
20220620,4035,4090,4330,3670,117063,463638755,00,0.00,N,5,-265,
|
|
20220613,4300,4710,4770,4020,194616,860582225,00,0.00,N,5,-550,
|
|
20220607,4850,5350,5380,4750,229431,1152554155,00,0.00,N,5,-500,
|
|
20220530,5350,5300,5780,5150,619976,3383068410,00,0.00,N,2,50,
|
|
20220523,5300,5710,5730,5120,252398,1362239130,00,0.00,N,5,-450,
|
|
20220516,5750,6530,6530,5580,2001689,12326385000,00,0.00,N,2,720,
|
|
20220509,5030,5490,5590,4880,145409,743857520,00,0.00,N,5,-350,
|
|
20220502,5380,5020,5690,4855,276059,1464662780,00,0.00,N,2,430,
|
|
20220425,4950,4745,4950,4425,61740,296253340,00,0.00,N,2,250,
|
|
20220418,4700,4600,4780,4510,67860,314288605,00,0.00,N,2,100,
|
|
20220411,4600,4560,4765,4350,29049,133038410,00,0.00,N,2,50,
|
|
20220404,4550,4715,4800,4520,26922,123446390,00,0.00,N,5,-165,
|
|
20220328,4715,4795,4945,4470,34998,165517100,00,0.00,N,5,-80,
|
|
20220321,4795,4325,5200,4265,754503,3516475995,00,0.00,N,2,535,
|
|
20220314,4260,4270,4375,4200,27501,117018670,00,0.00,N,2,5,
|
|
20220307,4255,4300,4350,4110,12564,53317890,00,0.00,N,5,-45,
|
|
20220228,4300,4250,4300,3910,18341,77152480,00,0.00,N,2,150,
|
|
20220221,4150,4275,4305,4040,20917,88787455,00,0.00,N,5,-125,
|
|
20220214,4275,4205,4310,3925,52437,217383315,00,0.00,N,2,15,
|
|
20220207,4260,4540,4540,4130,101984,436324150,00,0.00,N,5,-205,
|
|
20220203,4465,4595,4600,4415,17109,77105220,00,0.00,N,5,-35,
|
|
20220124,4500,4580,4795,4400,36015,164006965,00,0.00,N,5,-260,
|
|
20220117,4760,4810,4980,4520,32755,154637935,00,0.00,N,5,-115,
|
|
20220110,4875,5060,5060,4800,23285,113372930,00,0.00,N,5,-95,
|
|
20220103,4970,4765,5120,4700,110636,542088845,00,0.00,N,2,265,
|
|
20211227,4705,4585,4900,4575,95654,445193155,00,0.00,N,2,120,
|
|
20211220,4585,4655,4790,4455,85158,391384660,00,0.00,N,5,-115,
|
|
20211213,4700,4870,5100,4680,122705,591852555,00,0.00,N,5,-170,
|
|
20211206,4870,4880,5370,4750,104897,512888400,00,0.00,N,2,35,
|
|
20211129,4835,5020,5200,4675,46431,230880910,00,0.00,N,5,-195,
|
|
20211122,5030,5150,5200,5000,91428,465155350,00,0.00,N,5,-120,
|
|
20211115,5150,5200,5330,4940,81978,420305045,00,0.00,N,5,-10,
|
|
20211108,5160,4930,5370,4930,72282,374131560,00,0.00,N,2,40,
|
|
20211101,5120,4990,5410,4925,103691,535747745,00,0.00,N,2,130,
|
|
20211025,4990,4810,5260,4670,112079,546157385,00,0.00,N,2,180,
|
|
20211018,4810,5160,5290,4770,81970,405685770,00,0.00,N,5,-250,
|
|
20211012,5060,5250,5360,4965,61078,313198150,00,0.00,N,5,-190,
|
|
20211005,5250,4860,5440,4725,156056,792856870,00,0.00,N,2,160,
|
|
20210927,5090,5450,5510,5090,73118,388258870,00,0.00,N,5,-290,
|
|
20210923,5380,5560,5560,5320,58642,315742230,00,0.00,N,5,-250,
|
|
20210913,5630,5800,5840,5570,110631,626918950,00,0.00,N,5,-170,
|
|
20210906,5800,5690,5960,5600,122498,697636250,00,0.00,N,2,110,
|
|
20210830,5690,5850,5920,5550,320766,1831290450,00,0.00,N,5,-160,
|
|
20210823,5850,5600,6860,5560,1063376,6689645320,00,0.00,N,2,250,
|
|
20210817,5600,5730,5830,5450,171942,974427500,00,0.00,N,5,-180,
|
|
20210809,5780,6130,6130,5610,154733,892543920,00,0.00,N,5,-150,
|
|
20210802,5930,5900,6020,5700,127842,750062310,00,0.00,N,2,30,
|
|
20210726,5900,6200,6250,5650,255019,1514232360,00,0.00,N,5,-220,
|
|
20210719,6120,6260,6320,5820,285508,1716534580,00,0.00,N,5,-210,
|
|
20210712,6330,5710,6830,5680,981367,6148937140,00,0.00,N,2,630,
|