178 lines
11 KiB
CSV
178 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,1443,1536,1749,1440,3098698,4981966995,00,0.00,N,5,-93,
|
|
20241111,1536,1749,1756,1380,4991345,8160263524,00,0.00,N,5,-11,
|
|
20241104,1547,1332,1850,1320,10441171,16649359290,00,0.00,N,2,215,
|
|
20241028,1332,1370,1448,1285,1139466,1552107575,00,0.00,N,5,-38,
|
|
20241021,1370,1478,1505,1360,1404889,2017146155,00,0.00,N,5,-101,
|
|
20241014,1471,1350,1534,1347,2253721,3245181778,00,0.00,N,2,111,
|
|
20241007,1360,1370,1510,1300,1614142,2290217547,00,0.00,N,2,14,
|
|
20240930,1346,1365,1479,1314,800336,1106587750,00,0.00,N,5,-19,
|
|
20240923,1365,1311,1547,1248,3574160,5087313333,00,0.00,N,2,55,
|
|
20240919,1310,1350,1367,1220,801343,1021488870,00,0.00,N,5,-61,
|
|
20240909,1371,1490,1500,1310,989257,1368971495,00,0.00,N,5,-119,
|
|
20240902,1490,1301,1568,1172,10902964,15498624137,00,0.00,N,2,178,
|
|
20240826,1312,1435,1450,1290,1911526,2601398895,00,0.00,N,5,-80,
|
|
20240819,1392,1561,1603,1056,17784449,23595876002,00,0.00,N,5,-168,
|
|
20240812,1560,2510,2545,1512,7122518,12467915581,00,0.00,N,5,-940,
|
|
20240805,2500,2160,2560,1870,2487705,5732531173,00,0.00,N,2,315,
|
|
20240729,2185,2800,2850,2175,1868465,4545487880,00,0.00,N,5,-610,
|
|
20240722,2795,3545,3600,2700,2096238,6409142915,00,0.00,N,5,-750,
|
|
20240715,3545,3165,3580,2900,1823309,5907863315,00,0.00,N,2,380,
|
|
20240708,3165,3140,3270,2980,878086,2737669965,00,0.00,N,2,25,
|
|
20240701,3140,3240,3245,2840,1223492,3712026730,00,0.00,N,3,0,
|
|
20240624,3140,3360,3640,3135,1279406,4284190835,00,0.00,N,5,-215,
|
|
20240617,3355,3800,3850,3350,1475012,5322201625,00,0.00,N,5,-445,
|
|
20240610,3800,3290,3910,3270,2426478,8876131290,00,0.00,N,2,490,
|
|
20240603,3310,3590,3655,2995,1803317,5913283875,00,0.00,N,5,-255,
|
|
20240527,3565,3995,4020,3225,2144234,7954657785,00,0.00,N,5,-345,
|
|
20240520,3910,3900,4040,3570,2661632,10180013050,00,0.00,N,2,90,
|
|
20240513,3820,3450,4120,3100,7082084,26721365870,00,0.00,N,2,300,
|
|
20240507,3520,3620,3915,3480,2452778,9110535525,00,0.00,N,5,-85,
|
|
20240429,3605,3405,3880,3400,3135254,11565891710,00,0.00,N,2,185,
|
|
20240422,3420,3290,3755,3200,7138730,25009825695,00,0.00,N,2,160,
|
|
20240415,3260,2135,3450,2115,26924649,75955841300,00,0.00,N,2,1105,
|
|
20240408,2155,2350,2350,2110,770362,1707007345,00,0.00,N,5,-145,
|
|
20240401,2300,2235,2450,2200,1821342,4216164995,00,0.00,N,2,65,
|
|
20240325,2235,2285,2285,2070,1862530,4057945135,00,0.00,N,2,20,
|
|
20240318,2215,2330,2500,2100,4039664,9316247175,00,0.00,N,5,-100,
|
|
20240311,2315,2405,2575,2095,4549018,10642165045,00,0.00,N,5,-170,
|
|
20240304,2485,1726,2710,1726,20914243,49289547589,00,0.00,N,2,777,
|
|
20240226,1708,1896,1975,1695,1729649,3104070132,00,0.00,N,5,-188,
|
|
20240219,1896,1861,2170,1861,4037068,8209678755,00,0.00,N,2,43,
|
|
20240213,1853,1822,1910,1810,675730,1249822665,00,0.00,N,2,29,
|
|
20240205,1824,1870,1870,1800,666486,1216774416,00,0.00,N,5,-37,
|
|
20240129,1861,2070,2070,1840,1809715,3453796881,00,0.00,N,5,-184,
|
|
20240122,2045,2030,2210,1885,3522967,7232573687,00,0.00,N,2,15,
|
|
20240115,2030,1915,2445,1884,20827534,48317269412,00,0.00,N,2,148,
|
|
20240108,1882,1995,2020,1830,1366197,2618181052,00,0.00,N,5,-113,
|
|
20240102,1995,2160,2175,1988,1291927,2682106237,00,0.00,N,5,-165,
|
|
20231226,2160,1862,2255,1825,4088232,8491684358,00,0.00,N,2,298,
|
|
20231218,1862,2225,2230,1800,3175783,6494268214,00,0.00,N,5,-338,
|
|
20231211,2200,2670,2720,2165,5205185,12410419320,00,0.00,N,5,-495,
|
|
20231204,2695,3400,3735,2300,7254901,20606075415,00,0.00,N,5,-465,
|
|
20231127,3160,3320,3645,2900,3818123,12660484645,00,0.00,N,5,-140,
|
|
20231120,3300,3750,4335,3205,8887148,33907600115,00,0.00,N,5,-450,
|
|
20231113,3750,3880,4225,3610,6967913,26936307495,00,0.00,N,5,-285,
|
|
20231106,4035,2515,4350,2470,56072336,205459458345,00,0.00,N,2,1635,
|
|
20231030,2400,3000,3195,2285,6866179,18345835455,00,0.00,N,5,-600,
|
|
20231023,3000,2880,3075,2450,6541227,18368658115,00,0.00,N,2,85,
|
|
20231016,2915,2950,3235,2790,4587249,13959904440,00,0.00,N,5,-155,
|
|
20231010,3070,2885,3340,2750,9757119,30111096190,00,0.00,N,2,145,
|
|
20231004,2925,2915,3445,2765,11152849,35369211205,00,0.00,N,5,-15,
|
|
20230925,2940,3200,3300,2865,2475892,7444909855,00,0.00,N,5,-245,
|
|
20230918,3185,3755,3850,3170,8710016,30635442790,00,0.00,N,5,-665,
|
|
20230911,3850,4780,5540,3830,27966818,132335148200,00,0.00,N,5,-970,
|
|
20230904,4820,6300,6920,4715,73122401,403582591310,00,0.00,N,5,-1000,
|
|
20230828,5820,3630,5980,3450,64818078,350201824070,00,0.00,N,2,2180,
|
|
20230821,3640,3330,3780,3060,10870871,37433717580,00,0.00,N,2,275,
|
|
20230814,3365,3580,3815,3050,3689290,12525194480,00,0.00,N,5,-215,
|
|
20230807,3580,3755,4110,2715,13165165,42942597795,00,0.00,N,5,-240,
|
|
20230731,3820,4640,5250,3605,6281170,28302353670,00,0.00,N,5,-770,
|
|
20230724,4590,3305,4590,3145,8407904,33366242520,00,0.00,N,2,1270,
|
|
20230717,3320,3010,3620,2955,3214614,11044432510,00,0.00,N,2,310,
|
|
20230710,3010,3445,3460,2935,992004,3154966840,00,0.00,N,5,-430,
|
|
20230703,3440,3255,3720,2930,3576775,12203402865,00,0.00,N,2,105,
|
|
20230626,3335,3035,3630,2800,3508672,11775348250,00,0.00,N,2,295,
|
|
20230619,3040,3385,3400,3015,515299,1633843615,00,0.00,N,5,-345,
|
|
20230612,3385,3460,3620,3245,748667,2558024785,00,0.00,N,5,-145,
|
|
20230605,3530,3370,3590,3200,856366,2935828545,00,0.00,N,2,235,
|
|
20230530,3295,3410,3470,3050,328788,1082351285,00,0.00,N,5,-25,
|
|
20230522,3320,3150,3650,3090,1082622,3626894505,00,0.00,N,2,250,
|
|
20230515,3070,3200,3270,2950,727149,2229063125,00,0.00,N,5,-165,
|
|
20230508,3235,3400,3430,2950,723441,2332053465,00,0.00,N,5,-85,
|
|
20230502,3320,3465,3545,3125,596256,2002823185,00,0.00,N,5,-145,
|
|
20230424,3465,3675,3815,3080,2646356,9137051210,00,0.00,N,5,-220,
|
|
20230417,3685,3420,3875,3360,1887020,6855987330,00,0.00,N,2,265,
|
|
20230410,3420,3065,3595,2700,2461979,7892963655,00,0.00,N,2,355,
|
|
20230403,3065,2560,3250,2520,3660806,11140465955,00,0.00,N,2,505,
|
|
20230327,2560,2450,2570,2325,379504,928470085,00,0.00,N,2,140,
|
|
20230320,2420,2580,2675,2295,512888,1254468500,00,0.00,N,5,-170,
|
|
20230313,2590,2680,3000,2375,547712,1439589910,00,0.00,N,5,-160,
|
|
20230306,2750,2870,2885,2690,274686,760816485,00,0.00,N,5,-100,
|
|
20230227,2850,2580,2980,2535,1007620,2859720185,00,0.00,N,2,230,
|
|
20230220,2620,2710,2770,2580,328102,865908130,00,0.00,N,5,-120,
|
|
20230213,2740,2775,2785,2685,287420,785163305,00,0.00,N,5,-35,
|
|
20230206,2775,2790,2855,2740,290705,811593685,00,0.00,N,5,-40,
|
|
20230130,2815,2755,2840,2720,550070,1521350740,00,0.00,N,2,65,
|
|
20230125,2750,2840,2840,2730,356180,979888765,00,0.00,N,5,-5,
|
|
20230116,2755,2835,2990,2655,339858,934612290,00,0.00,N,2,10,
|
|
20230109,2745,2780,2920,2740,399603,1110773750,00,0.00,N,5,-20,
|
|
20230102,2765,2845,2910,2640,159964,442873335,00,0.00,N,5,-75,
|
|
20221226,2840,2960,3000,2805,1015973,2765952420,00,0.00,N,5,-70,
|
|
20221219,2910,3070,3105,2895,276484,827365510,00,0.00,N,5,-215,
|
|
20221212,3125,3100,3275,3045,376325,1179450580,00,0.00,N,2,70,
|
|
20221205,3055,3000,3215,2985,307252,940604425,00,0.00,N,2,85,
|
|
20221128,2970,3190,3250,2970,182640,559477280,00,0.00,N,5,-225,
|
|
20221121,3195,3270,3365,3130,145664,467802995,00,0.00,N,5,-55,
|
|
20221114,3250,3100,3345,3055,262707,837682390,00,0.00,N,2,155,
|
|
20221107,3095,2955,3155,2850,207945,625993565,00,0.00,N,2,115,
|
|
20221031,2980,3010,3030,2860,121004,356808660,00,0.00,N,5,-15,
|
|
20221024,2995,2985,3075,2925,90444,271312105,00,0.00,N,2,15,
|
|
20221017,2980,2950,3170,2920,562544,1725587075,00,0.00,N,5,-20,
|
|
20221011,3000,3130,3130,2860,154063,459969070,00,0.00,N,5,-190,
|
|
20221004,3190,3165,3340,3120,117824,375132180,00,0.00,N,2,50,
|
|
20220926,3140,3415,3415,2935,390764,1258248750,00,0.00,N,5,-320,
|
|
20220919,3460,3640,3655,3390,356481,1242834715,00,0.00,N,5,-180,
|
|
20220913,3640,3675,3775,3575,167892,617201045,00,0.00,N,5,-10,
|
|
20220905,3650,3735,3865,3645,197678,738053580,00,0.00,N,5,-95,
|
|
20220829,3745,3655,3805,3640,286533,1067396090,00,0.00,N,5,-70,
|
|
20220822,3815,3900,3940,3700,315806,1199006155,00,0.00,N,5,-150,
|
|
20220816,3965,4180,4350,3900,397126,1602879020,00,0.00,N,5,-215,
|
|
20220808,4180,4010,4450,3965,1200275,5069534520,00,0.00,N,2,130,
|
|
20220801,4050,3950,4130,3920,297026,1199642180,00,0.00,N,2,110,
|
|
20220725,3940,3805,4000,3705,467425,1810419840,00,0.00,N,2,125,
|
|
20220718,3815,3665,3940,3600,240431,912807385,00,0.00,N,2,215,
|
|
20220711,3600,3880,4000,3575,182162,678334225,00,0.00,N,5,-280,
|
|
20220704,3880,3710,4030,3550,253986,974911975,00,0.00,N,2,170,
|
|
20220627,3710,3800,3950,3670,258160,990233975,00,0.00,N,5,-90,
|
|
20220620,3800,4140,4140,3450,741498,2788172675,00,0.00,N,5,-265,
|
|
20220613,4065,4450,4460,3945,857830,3617661395,00,0.00,N,5,-460,
|
|
20220607,4525,4505,4745,4410,1904995,8697717280,00,0.00,N,2,10,
|
|
20220530,4515,4540,4700,4455,1114953,5076462700,00,0.00,N,2,20,
|
|
20220523,4495,4505,4670,4300,433277,1960349325,00,0.00,N,5,-35,
|
|
20220516,4530,4750,4750,4390,599050,2716089450,00,0.00,N,5,-165,
|
|
20220509,4695,4600,4845,4345,1132858,5228259680,00,0.00,N,2,105,
|
|
20220502,4590,4210,4780,4210,1062711,4844703150,00,0.00,N,2,295,
|
|
20220425,4295,4270,4365,4150,315449,1346777765,00,0.00,N,5,-85,
|
|
20220418,4380,4410,4545,4345,315891,1401418525,00,0.00,N,5,-30,
|
|
20220411,4410,4475,4475,4245,349143,1514753415,00,0.00,N,5,-10,
|
|
20220404,4420,4685,4695,4340,483647,2178612405,00,0.00,N,5,-220,
|
|
20220328,4640,4490,4900,4405,907399,4264526760,00,0.00,N,2,140,
|
|
20220321,4500,4350,4700,4160,823262,3673770675,00,0.00,N,2,240,
|
|
20220314,4260,4170,4300,4055,227236,948109150,00,0.00,N,2,110,
|
|
20220307,4150,4110,4300,3960,309463,1264170955,00,0.00,N,2,30,
|
|
20220228,4120,4050,4200,4030,201603,832759640,00,0.00,N,2,85,
|
|
20220221,4035,4180,4195,3920,354369,1431485815,00,0.00,N,5,-160,
|
|
20220214,4195,4120,4330,4035,308108,1298865165,00,0.00,N,5,-155,
|
|
20220207,4350,4600,4600,4225,497331,2202927390,00,0.00,N,5,-175,
|
|
20220203,4525,4505,4640,4505,107882,491026645,00,0.00,N,2,25,
|
|
20220124,4500,4660,4660,4330,458537,2036016105,00,0.00,N,5,-180,
|
|
20220117,4680,4560,4965,4315,2186679,10257204805,00,0.00,N,2,155,
|
|
20220110,4525,4525,4560,4175,531170,2348904650,00,0.00,N,2,10,
|
|
20220103,4515,4650,4780,4480,969977,4478530930,00,0.00,N,5,-115,
|
|
20211227,4630,4230,4850,4195,1718842,7618956865,00,0.00,N,2,405,
|
|
20211220,4225,4290,4400,4020,471173,1987874485,00,0.00,N,5,-65,
|
|
20211213,4290,4550,4630,4280,628644,2791484985,00,0.00,N,5,-270,
|
|
20211206,4560,4680,4695,4415,556436,2535297695,00,0.00,N,5,-120,
|
|
20211129,4680,4860,5240,4230,1116354,5259654270,00,0.00,N,5,-315,
|
|
20211122,4995,4165,5100,4165,1344693,6362320015,00,0.00,N,2,845,
|
|
20211115,4150,4520,4520,4010,588137,2439993895,00,0.00,N,5,-170,
|
|
20211108,4320,3760,4500,3600,2389374,9880738885,00,0.00,N,2,485,
|
|
20211101,3835,3950,4025,3700,704017,2755869215,00,0.00,N,5,-75,
|
|
20211025,3910,4210,4265,3900,896893,3657620500,00,0.00,N,5,-290,
|
|
20211018,4200,4605,4675,4130,781848,3401324215,00,0.00,N,5,-385,
|
|
20211012,4585,4335,4725,4100,1190823,5288237855,00,0.00,N,2,265,
|
|
20211005,4320,4605,4605,4000,1416086,6019970965,00,0.00,N,5,-330,
|
|
20210927,4650,5660,6670,4615,6081972,34727536845,00,0.00,N,5,-950,
|
|
20210923,5600,6310,6330,5400,3215952,18425288790,00,0.00,N,5,-790,
|
|
20210913,6390,9300,9300,6270,9852127,71555485560,00,0.00,N,5,-2910,
|
|
20210906,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210830,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210823,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210817,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210809,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210802,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210726,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210719,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|
|
20210712,9300,9300,9300,9300,0,0,00,0.00,N,3,0,
|