178 lines
11 KiB
CSV
178 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,2180,2135,2240,2090,1332370,2892203720,00,0.00,N,2,45,
|
|
20241111,2135,2090,2160,2010,830295,1729078140,00,0.00,N,2,55,
|
|
20241104,2080,2035,2115,1986,440135,892551022,00,0.00,N,2,40,
|
|
20241028,2040,2065,2075,1998,346306,701689892,00,0.00,N,5,-25,
|
|
20241021,2065,2090,2170,2060,541905,1148784750,00,0.00,N,5,-35,
|
|
20241014,2100,2130,2130,2040,532471,1116218030,00,0.00,N,5,-20,
|
|
20241007,2120,2040,2150,2030,1156473,2426088025,00,0.00,N,2,85,
|
|
20240930,2035,1930,2045,1930,793903,1582342162,00,0.00,N,2,102,
|
|
20240923,1933,1804,1935,1804,868078,1621475341,00,0.00,N,2,131,
|
|
20240919,1802,1805,1815,1790,150348,270495175,00,0.00,N,5,-13,
|
|
20240909,1815,1826,1826,1780,499442,901470903,00,0.00,N,5,-12,
|
|
20240902,1827,1879,1880,1814,516451,953076255,00,0.00,N,5,-53,
|
|
20240826,1880,1890,1900,1862,124838,233618266,00,0.00,N,5,-9,
|
|
20240819,1889,1867,1900,1852,297610,557738260,00,0.00,N,2,33,
|
|
20240812,1856,1848,1876,1840,173066,320720535,00,0.00,N,2,1,
|
|
20240805,1855,1885,1885,1759,667826,1217773500,00,0.00,N,5,-50,
|
|
20240729,1905,1909,1925,1865,336756,638343075,00,0.00,N,5,-4,
|
|
20240722,1909,1939,1942,1896,168483,322444803,00,0.00,N,5,-30,
|
|
20240715,1939,1946,1954,1922,138999,268852794,00,0.00,N,3,0,
|
|
20240708,1939,1920,1955,1920,149753,289327239,00,0.00,N,2,11,
|
|
20240701,1928,1952,1976,1919,186763,362406754,00,0.00,N,5,-37,
|
|
20240624,1965,1991,1995,1951,184610,364028215,00,0.00,N,5,-26,
|
|
20240617,1991,1980,1996,1965,177723,353055361,00,0.00,N,2,10,
|
|
20240610,1981,1997,1999,1950,229836,457334091,00,0.00,N,5,-14,
|
|
20240603,1995,1977,2000,1967,321543,638565978,00,0.00,N,2,20,
|
|
20240527,1975,1956,1978,1941,290200,569216091,00,0.00,N,2,3,
|
|
20240520,1972,1949,1973,1944,235113,460825219,00,0.00,N,2,23,
|
|
20240513,1949,1934,1970,1926,200398,390392069,00,0.00,N,2,14,
|
|
20240507,1935,1920,1941,1920,108394,209066140,00,0.00,N,2,7,
|
|
20240429,1928,1916,1934,1916,101412,195127381,00,0.00,N,2,2,
|
|
20240422,1926,1869,1936,1869,187960,360259004,00,0.00,N,2,36,
|
|
20240415,1890,1912,1912,1850,318329,595777011,00,0.00,N,5,-22,
|
|
20240408,1912,1955,1955,1899,245887,473048623,00,0.00,N,5,-40,
|
|
20240401,1952,1961,1978,1945,591514,1158621449,00,0.00,N,5,-9,
|
|
20240325,1961,1966,1980,1960,247847,488023608,00,0.00,N,5,-5,
|
|
20240318,1966,1951,1971,1951,201076,394658025,00,0.00,N,2,8,
|
|
20240311,1958,1969,1989,1951,265959,523295704,00,0.00,N,5,-11,
|
|
20240304,1969,1997,2010,1955,277084,549105291,00,0.00,N,5,-31,
|
|
20240226,2000,2010,2035,1970,407570,815636073,00,0.00,N,5,-10,
|
|
20240219,2010,2005,2025,1997,342861,687688749,00,0.00,N,2,10,
|
|
20240213,2000,2000,2020,1987,223572,447111199,00,0.00,N,5,-5,
|
|
20240205,2005,2020,2020,1990,293957,589074241,00,0.00,N,5,-15,
|
|
20240129,2020,1957,2030,1943,642147,1274360824,00,0.00,N,2,63,
|
|
20240122,1957,1990,2015,1948,575930,1136269620,00,0.00,N,5,-32,
|
|
20240115,1989,1997,2005,1952,489619,967218653,00,0.00,N,5,-16,
|
|
20240108,2005,1997,2030,1993,361007,726264534,00,0.00,N,2,8,
|
|
20240102,1997,2010,2020,1996,181391,363245401,00,0.00,N,5,-13,
|
|
20231226,2010,2080,2095,1997,617765,1266198097,00,0.00,N,5,-70,
|
|
20231218,2080,2060,2085,2050,492164,1018195375,00,0.00,N,2,15,
|
|
20231211,2065,2050,2085,2040,332976,685333990,00,0.00,N,2,15,
|
|
20231204,2050,2055,2070,2030,339269,694636810,00,0.00,N,5,-10,
|
|
20231127,2060,2085,2095,2040,422846,871270620,00,0.00,N,5,-35,
|
|
20231120,2095,2090,2110,2075,366235,765780255,00,0.00,N,2,15,
|
|
20231113,2080,2095,2100,2040,477579,987072280,00,0.00,N,5,-15,
|
|
20231106,2095,2065,2100,2045,449858,932515195,00,0.00,N,2,30,
|
|
20231030,2065,2005,2070,2000,400863,815874590,00,0.00,N,2,55,
|
|
20231023,2010,1990,2035,1982,423004,848403167,00,0.00,N,3,0,
|
|
20231016,2010,2015,2040,1964,513321,1028067297,00,0.00,N,5,-10,
|
|
20231010,2020,2020,2035,1985,326141,655440849,00,0.00,N,2,20,
|
|
20231004,2000,2035,2055,1991,326167,653973670,00,0.00,N,5,-55,
|
|
20230925,2055,2135,2145,2000,690913,1429062235,00,0.00,N,5,-85,
|
|
20230918,2140,2055,2185,2040,1372022,2906822310,00,0.00,N,2,80,
|
|
20230911,2060,2065,2085,2025,455556,932671205,00,0.00,N,5,-5,
|
|
20230904,2065,2115,2130,2040,507254,1053067880,00,0.00,N,5,-50,
|
|
20230828,2115,2050,2140,2045,539741,1135885870,00,0.00,N,2,65,
|
|
20230821,2050,2045,2060,2015,509245,1037144490,00,0.00,N,5,-15,
|
|
20230814,2065,2100,2170,2025,652039,1366490225,00,0.00,N,5,-60,
|
|
20230807,2125,2060,2150,2035,604437,1260435190,00,0.00,N,2,65,
|
|
20230731,2060,2080,2100,2020,353035,727142920,00,0.00,N,5,-20,
|
|
20230724,2080,2140,2145,1953,1120749,2270437124,00,0.00,N,5,-65,
|
|
20230717,2145,2165,2170,2090,417746,887586680,00,0.00,N,5,-20,
|
|
20230710,2165,2110,2185,2100,422580,908024950,00,0.00,N,2,55,
|
|
20230703,2110,2125,2185,2080,612100,1300681655,00,0.00,N,5,-15,
|
|
20230626,2125,2155,2165,2105,720695,1536150785,00,0.00,N,5,-30,
|
|
20230619,2155,2195,2215,2150,615879,1343392135,00,0.00,N,5,-45,
|
|
20230612,2200,2250,2260,2170,694364,1532854990,00,0.00,N,5,-50,
|
|
20230605,2250,2230,2260,2220,319286,714103885,00,0.00,N,2,25,
|
|
20230530,2225,2225,2240,2200,264275,586723895,00,0.00,N,3,0,
|
|
20230522,2225,2250,2270,2200,719026,1609972890,00,0.00,N,5,-25,
|
|
20230515,2250,2235,2270,2200,626474,1394595990,00,0.00,N,2,10,
|
|
20230508,2240,2220,2250,2195,502220,1114997355,00,0.00,N,2,25,
|
|
20230502,2215,2205,2220,2175,202383,445216855,00,0.00,N,2,15,
|
|
20230424,2200,2205,2225,2160,532577,1165341060,00,0.00,N,5,-5,
|
|
20230417,2205,2220,2275,2205,817750,1830162340,00,0.00,N,5,-35,
|
|
20230410,2240,2205,2250,2165,993331,2198573655,00,0.00,N,2,40,
|
|
20230403,2200,2210,2255,2175,1023925,2265077800,00,0.00,N,5,-15,
|
|
20230327,2215,2180,2220,2145,653349,1430517335,00,0.00,N,2,35,
|
|
20230320,2180,2175,2205,2140,449255,973821225,00,0.00,N,2,5,
|
|
20230313,2175,2205,2235,2115,793772,1723466560,00,0.00,N,5,-70,
|
|
20230306,2245,2245,2275,2200,620439,1381161050,00,0.00,N,2,10,
|
|
20230227,2235,2215,2235,2170,486350,1072427925,00,0.00,N,2,20,
|
|
20230220,2215,2245,2310,2215,866982,1960553325,00,0.00,N,5,-30,
|
|
20230213,2245,2325,2335,2225,1046207,2378688435,00,0.00,N,5,-95,
|
|
20230206,2340,2310,2375,2280,1305850,3046064085,00,0.00,N,2,25,
|
|
20230130,2315,2275,2345,2255,989245,2273619405,00,0.00,N,2,40,
|
|
20230125,2275,2265,2290,2245,426286,966176065,00,0.00,N,2,20,
|
|
20230116,2255,2265,2285,2230,532881,1202968465,00,0.00,N,5,-15,
|
|
20230109,2270,2230,2295,2215,698641,1580286530,00,0.00,N,2,55,
|
|
20230102,2215,2210,2230,2110,650373,1412274695,00,0.00,N,2,25,
|
|
20221226,2190,2325,2430,2190,1447329,3350626965,00,0.00,N,5,-140,
|
|
20221219,2330,2350,2490,2240,1242307,2965228755,00,0.00,N,5,-35,
|
|
20221212,2365,2380,2390,2305,630859,1477088715,00,0.00,N,5,-20,
|
|
20221205,2385,2415,2460,2285,1206034,2885890090,00,0.00,N,5,-40,
|
|
20221128,2425,2380,2445,2300,1316041,3135675380,00,0.00,N,2,55,
|
|
20221121,2370,2300,2630,2235,4664780,11471119125,00,0.00,N,2,70,
|
|
20221114,2300,2300,2335,2250,1064315,2440059365,00,0.00,N,2,10,
|
|
20221107,2290,2090,2300,2075,1433903,3166287110,00,0.00,N,2,205,
|
|
20221031,2085,2140,2165,2040,871523,1831652270,00,0.00,N,5,-30,
|
|
20221024,2115,2125,2280,2100,1586980,3467403875,00,0.00,N,2,15,
|
|
20221017,2100,2030,2130,1990,585186,1221097875,00,0.00,N,2,60,
|
|
20221011,2040,2065,2090,1970,504961,1017343575,00,0.00,N,5,-50,
|
|
20221004,2090,2020,2100,2010,585344,1204420370,00,0.00,N,2,90,
|
|
20220926,2000,2180,2205,1945,1969049,4025575960,00,0.00,N,5,-215,
|
|
20220919,2215,2240,2475,2180,8342811,19803046000,00,0.00,N,5,-25,
|
|
20220913,2240,2285,2325,2230,702761,1595371485,00,0.00,N,5,-15,
|
|
20220905,2255,2230,2320,2230,577661,1308707380,00,0.00,N,2,5,
|
|
20220829,2250,2245,2310,2225,650164,1465522035,00,0.00,N,5,-70,
|
|
20220822,2320,2310,2375,2280,837904,1946189825,00,0.00,N,5,-20,
|
|
20220816,2340,2310,2510,2280,2740976,6517973480,00,0.00,N,2,35,
|
|
20220808,2305,2255,2310,2195,789296,1772409370,00,0.00,N,2,50,
|
|
20220801,2255,2180,2285,2160,655933,1454728110,00,0.00,N,2,75,
|
|
20220725,2180,2135,2190,2105,566370,1216171945,00,0.00,N,2,15,
|
|
20220718,2165,2020,2210,2020,1100186,2338178745,00,0.00,N,2,155,
|
|
20220711,2010,2105,2150,1950,882794,1770443445,00,0.00,N,5,-90,
|
|
20220704,2100,2040,2135,1955,810438,1649566985,00,0.00,N,2,65,
|
|
20220627,2035,2050,2150,2010,905890,1896426955,00,0.00,N,2,20,
|
|
20220620,2015,2180,2200,1910,1804875,3671828650,00,0.00,N,5,-165,
|
|
20220613,2180,2550,2555,2115,2025364,4658315555,00,0.00,N,5,-415,
|
|
20220607,2595,2630,2640,2510,846925,2188587960,00,0.00,N,5,-55,
|
|
20220530,2650,2545,2680,2535,1990116,5180141485,00,0.00,N,2,115,
|
|
20220523,2535,2545,2545,2410,1287906,3209678390,00,0.00,N,5,-10,
|
|
20220516,2545,2645,2710,2505,1907826,4979698330,00,0.00,N,5,-75,
|
|
20220509,2620,2715,2810,2485,3041900,8010603300,00,0.00,N,5,-120,
|
|
20220502,2740,2795,2825,2655,2008495,5538165520,00,0.00,N,5,-90,
|
|
20220425,2830,2795,2840,2660,4598556,12615234975,00,0.00,N,2,5,
|
|
20220418,2825,2890,3200,2780,16689046,49727425505,00,0.00,N,5,-100,
|
|
20220411,2925,2635,2925,2555,6052163,16698758555,00,0.00,N,2,300,
|
|
20220404,2625,2695,2865,2585,9245756,25608899380,00,0.00,N,5,-50,
|
|
20220328,2675,2740,2780,2565,6874897,18433464065,00,0.00,N,5,-90,
|
|
20220321,2765,2605,2845,2570,10701688,29096563130,00,0.00,N,2,160,
|
|
20220314,2605,2430,2855,2365,14233669,37678343785,00,0.00,N,2,175,
|
|
20220307,2430,2435,2440,2300,2053932,4866442145,00,0.00,N,5,-55,
|
|
20220228,2485,2365,2510,2350,3084611,7537864560,00,0.00,N,2,100,
|
|
20220221,2385,2725,2760,2330,7161466,18140287765,00,0.00,N,5,-380,
|
|
20220214,2765,2565,2840,2420,29427212,78442303630,00,0.00,N,2,135,
|
|
20220207,2630,2105,2850,2060,43996984,113131174560,00,0.00,N,2,515,
|
|
20220203,2115,2025,2115,2010,362595,753405645,00,0.00,N,2,115,
|
|
20220124,2000,2090,2095,1890,1365266,2701849940,00,0.00,N,5,-115,
|
|
20220117,2115,2145,2160,2015,1071606,2221692380,00,0.00,N,5,-40,
|
|
20220110,2155,2260,2280,2115,976060,2125326575,00,0.00,N,5,-105,
|
|
20220103,2260,2290,2365,2200,1330040,3024502235,00,0.00,N,5,-30,
|
|
20211227,2290,2245,2290,2210,1132326,2552206690,00,0.00,N,2,50,
|
|
20211220,2240,2205,2245,2125,963296,2091959825,00,0.00,N,2,20,
|
|
20211213,2220,2260,2265,2200,691804,1541333105,00,0.00,N,5,-40,
|
|
20211206,2260,2215,2260,2175,693439,1543429015,00,0.00,N,2,20,
|
|
20211129,2240,2135,2240,1975,1770141,3720064345,00,0.00,N,2,35,
|
|
20211122,2205,2325,2375,2190,1671145,3803270845,00,0.00,N,5,-125,
|
|
20211115,2330,2485,2545,2280,2032016,4874572955,00,0.00,N,5,-150,
|
|
20211108,2480,2570,2675,2330,2617806,6631790000,00,0.00,N,5,-85,
|
|
20211101,2565,2880,2880,2405,3690991,9978383105,00,0.00,N,5,-315,
|
|
20211025,2880,2980,3215,2820,5790196,17532590525,00,0.00,N,5,-105,
|
|
20211018,2985,3085,3150,2945,4533691,13899555185,00,0.00,N,5,-80,
|
|
20211012,3065,2735,3105,2735,5460102,16116424540,00,0.00,N,2,315,
|
|
20211005,2750,2945,2945,2545,7674293,20801752975,00,0.00,N,5,-220,
|
|
20210927,2970,3085,3420,2910,23606243,75587695610,00,0.00,N,5,-110,
|
|
20210923,3080,3050,3180,3020,3742153,11564702355,00,0.00,N,5,-15,
|
|
20210913,3095,3650,3950,3055,45833043,160258785110,00,0.00,N,5,-590,
|
|
20210906,3685,2580,3950,2540,74917759,265859468410,00,0.00,N,2,1085,
|
|
20210830,2600,2590,2605,2530,539625,1386893275,00,0.00,N,2,55,
|
|
20210823,2545,2390,2605,2270,785176,1952191255,00,0.00,N,2,200,
|
|
20210817,2345,2615,2635,2345,1279830,3186057905,00,0.00,N,5,-305,
|
|
20210809,2650,2830,2845,2580,1092115,2973341190,00,0.00,N,5,-180,
|
|
20210802,2830,2810,2855,2745,1027059,2879063630,00,0.00,N,2,20,
|
|
20210726,2810,2890,2950,2805,1397868,4006029575,00,0.00,N,5,-80,
|
|
20210719,2890,3170,3175,2890,1921752,5726500040,00,0.00,N,5,-230,
|
|
20210712,3120,2965,3165,2960,2788002,8503042495,00,0.00,N,2,160,
|