178 lines
11 KiB
CSV
178 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,912,891,924,891,148960,136054597,00,0.00,N,5,-4,
|
|
20241111,916,1028,1029,870,384255,368261863,00,0.00,N,5,-112,
|
|
20241104,1028,1030,1050,1003,221008,227821380,00,0.00,N,2,4,
|
|
20241028,1024,987,1024,973,250162,249620658,00,0.00,N,2,37,
|
|
20241021,987,1001,1003,980,238554,236965715,00,0.00,N,5,-16,
|
|
20241014,1003,1024,1025,1001,122373,123918067,00,0.00,N,5,-15,
|
|
20241007,1018,1018,1029,1008,115365,117163100,00,0.00,N,3,0,
|
|
20240930,1018,1029,1029,1003,150287,152508051,00,0.00,N,5,-11,
|
|
20240923,1029,999,1029,984,177006,178517125,00,0.00,N,2,25,
|
|
20240919,1004,995,1015,992,90332,90594884,00,0.00,N,2,1,
|
|
20240909,1003,984,1023,961,142499,141398280,00,0.00,N,2,9,
|
|
20240902,994,1015,1067,940,252775,252304829,00,0.00,N,5,-12,
|
|
20240826,1006,1033,1040,991,172501,174103495,00,0.00,N,5,-26,
|
|
20240819,1032,1039,1059,1020,176266,183277558,00,0.00,N,5,-16,
|
|
20240812,1048,1006,1055,1006,151786,156121740,00,0.00,N,2,43,
|
|
20240805,1005,1052,1052,894,640086,627698943,00,0.00,N,5,-47,
|
|
20240729,1052,1085,1090,1052,356618,381015229,00,0.00,N,5,-27,
|
|
20240722,1079,1123,1131,1072,334261,368021671,00,0.00,N,5,-56,
|
|
20240715,1135,1116,1141,1115,217916,246019077,00,0.00,N,2,19,
|
|
20240708,1116,1120,1123,1113,312268,348826685,00,0.00,N,5,-4,
|
|
20240701,1120,1125,1135,1113,431610,483930934,00,0.00,N,5,-12,
|
|
20240624,1132,1163,1169,1125,353363,401568739,00,0.00,N,5,-31,
|
|
20240617,1163,1173,1200,1162,309013,364700445,00,0.00,N,5,-15,
|
|
20240610,1178,1184,1204,1174,279233,331279486,00,0.00,N,5,-13,
|
|
20240603,1191,1201,1220,1175,298052,357000640,00,0.00,N,5,-6,
|
|
20240527,1197,1241,1246,1152,762020,923572335,00,0.00,N,5,-44,
|
|
20240520,1241,1132,1262,1126,1593896,1912927502,00,0.00,N,2,105,
|
|
20240513,1136,1135,1147,1121,300789,339704214,00,0.00,N,2,10,
|
|
20240507,1126,1119,1135,1115,343834,387046117,00,0.00,N,2,8,
|
|
20240429,1118,1126,1133,1114,451088,506027816,00,0.00,N,5,-8,
|
|
20240422,1126,1117,1138,1113,352807,395510124,00,0.00,N,2,8,
|
|
20240415,1118,1122,1220,1113,896046,1018605219,00,0.00,N,5,-30,
|
|
20240408,1148,1166,1174,1116,549455,628844694,00,0.00,N,5,-18,
|
|
20240401,1166,1196,1206,1166,720065,855076274,00,0.00,N,5,-30,
|
|
20240325,1196,1202,1214,1190,465916,559244841,00,0.00,N,5,-6,
|
|
20240318,1202,1203,1211,1189,475646,570537329,00,0.00,N,5,-2,
|
|
20240311,1204,1216,1242,1190,660730,804095597,00,0.00,N,5,-12,
|
|
20240304,1216,1250,1255,1205,581708,711709536,00,0.00,N,5,-34,
|
|
20240226,1250,1264,1264,1225,457436,566297386,00,0.00,N,5,-5,
|
|
20240219,1255,1310,1312,1210,621221,787633129,00,0.00,N,5,-38,
|
|
20240213,1293,1264,1294,1240,418258,532604894,00,0.00,N,2,29,
|
|
20240205,1264,1300,1305,1260,373428,476476996,00,0.00,N,5,-34,
|
|
20240129,1298,1242,1309,1229,738763,930663206,00,0.00,N,2,60,
|
|
20240122,1238,1280,1285,1203,623469,772950707,00,0.00,N,5,-40,
|
|
20240115,1278,1310,1320,1263,663157,852271674,00,0.00,N,5,-37,
|
|
20240108,1315,1350,1351,1311,505630,674145584,00,0.00,N,5,-23,
|
|
20240102,1338,1327,1358,1320,548878,734106870,00,0.00,N,2,11,
|
|
20231226,1327,1318,1349,1288,339559,444458514,00,0.00,N,2,10,
|
|
20231218,1317,1334,1350,1303,531029,700275809,00,0.00,N,2,8,
|
|
20231211,1309,1292,1315,1280,637206,827776754,00,0.00,N,2,17,
|
|
20231204,1292,1330,1344,1282,535354,702226440,00,0.00,N,5,-35,
|
|
20231127,1327,1308,1349,1252,898784,1175555097,00,0.00,N,2,27,
|
|
20231120,1300,1282,1308,1275,437196,564929138,00,0.00,N,2,18,
|
|
20231113,1282,1241,1293,1224,640177,813296210,00,0.00,N,2,41,
|
|
20231106,1241,1279,1300,1240,442609,560391137,00,0.00,N,5,-32,
|
|
20231030,1273,1225,1280,1222,416677,522215107,00,0.00,N,2,33,
|
|
20231023,1240,1275,1300,1216,731840,918529242,00,0.00,N,5,-25,
|
|
20231016,1265,1357,1371,1237,980038,1275272377,00,0.00,N,5,-83,
|
|
20231010,1348,1366,1515,1317,2970398,4132129482,00,0.00,N,2,38,
|
|
20231004,1310,1337,1339,1275,494896,639788694,00,0.00,N,5,-27,
|
|
20230925,1337,1349,1370,1291,404465,535603187,00,0.00,N,5,-24,
|
|
20230918,1361,1442,1474,1351,1769435,2509449788,00,0.00,N,5,-81,
|
|
20230911,1442,1391,1454,1371,1467379,2071873398,00,0.00,N,2,68,
|
|
20230904,1374,1420,1438,1363,1121617,1568399159,00,0.00,N,5,-46,
|
|
20230828,1420,1434,1488,1418,1411382,2051394037,00,0.00,N,5,-1,
|
|
20230821,1421,1400,1698,1370,8313026,12615611142,00,0.00,N,2,31,
|
|
20230814,1390,1462,1476,1370,738678,1043165714,00,0.00,N,5,-70,
|
|
20230807,1460,1453,1477,1384,1191830,1705655394,00,0.00,N,2,26,
|
|
20230731,1434,1421,1463,1397,1289130,1845457073,00,0.00,N,2,19,
|
|
20230724,1415,1462,1470,1301,2526740,3498586427,00,0.00,N,5,-47,
|
|
20230717,1462,1584,1600,1454,2224745,3345662931,00,0.00,N,5,-127,
|
|
20230710,1589,1591,1685,1561,4868891,7940025647,00,0.00,N,5,-2,
|
|
20230703,1591,1560,1685,1560,7790687,12677969861,00,0.00,N,2,27,
|
|
20230626,1564,1563,1650,1520,2961011,4697009959,00,0.00,N,5,-1,
|
|
20230619,1565,1630,1674,1552,4068847,6597564085,00,0.00,N,5,-62,
|
|
20230612,1627,1775,1775,1580,7789209,13067504637,00,0.00,N,5,-151,
|
|
20230605,1778,1710,1914,1675,41387296,75303271396,00,0.00,N,2,59,
|
|
20230530,1719,1560,1900,1515,72339579,127742945696,00,0.00,N,2,152,
|
|
20230522,1567,1680,1999,1565,45775453,82201660037,00,0.00,N,5,-110,
|
|
20230515,1677,1780,1880,1636,71193797,125185193414,00,0.00,N,5,-98,
|
|
20230508,1775,1345,2000,1335,117102500,211745677792,00,0.00,N,2,444,
|
|
20230502,1331,1283,1353,1283,1154733,1527395005,00,0.00,N,2,48,
|
|
20230424,1283,1316,1445,1278,8127307,11214310839,00,0.00,N,5,-25,
|
|
20230417,1308,1311,1490,1271,9982153,13766302869,00,0.00,N,5,-1,
|
|
20230410,1309,1272,1358,1243,2135064,2803598379,00,0.00,N,2,37,
|
|
20230403,1272,1241,1309,1223,2074410,2649386274,00,0.00,N,2,52,
|
|
20230327,1220,1180,1230,1163,1003344,1195389367,00,0.00,N,2,40,
|
|
20230320,1180,1198,1219,1167,726900,857971131,00,0.00,N,5,-17,
|
|
20230313,1197,1183,1225,1175,746081,888097673,00,0.00,N,5,-23,
|
|
20230306,1220,1217,1300,1150,1208599,1485271513,00,0.00,N,2,1,
|
|
20230227,1219,1209,1239,1194,449433,543870271,00,0.00,N,2,2,
|
|
20230220,1217,1246,1276,1170,615114,762923601,00,0.00,N,5,-21,
|
|
20230213,1238,1285,1285,1220,696146,865709257,00,0.00,N,5,-44,
|
|
20230206,1282,1287,1319,1249,809212,1038765909,00,0.00,N,5,-5,
|
|
20230130,1287,1294,1307,1261,1024593,1316661806,00,0.00,N,2,16,
|
|
20230125,1271,1273,1290,1241,664613,842209965,00,0.00,N,2,21,
|
|
20230116,1250,1360,1360,1220,1521117,1947166510,00,0.00,N,5,-45,
|
|
20230109,1295,1230,1320,1215,1862381,2366567535,00,0.00,N,2,85,
|
|
20230102,1210,1180,1230,1135,697034,822580915,00,0.00,N,2,35,
|
|
20221226,1175,1225,1235,1155,591225,705792455,00,0.00,N,5,-50,
|
|
20221219,1225,1250,1290,1220,853774,1059799475,00,0.00,N,5,-50,
|
|
20221212,1275,1285,1325,1260,820668,1058602715,00,0.00,N,5,-15,
|
|
20221205,1290,1385,1400,1265,1301318,1721096690,00,0.00,N,5,-105,
|
|
20221128,1395,1445,1445,1380,1322929,1858034830,00,0.00,N,5,-35,
|
|
20221121,1430,1460,1500,1410,2842736,4101326320,00,0.00,N,5,-30,
|
|
20221114,1460,1505,1660,1440,22104328,34205765260,00,0.00,N,5,-45,
|
|
20221107,1505,1290,1730,1285,22769875,36087591485,00,0.00,N,2,215,
|
|
20221031,1290,1250,1390,1235,3199684,4192505810,00,0.00,N,2,45,
|
|
20221024,1245,1290,1310,1225,823532,1035666750,00,0.00,N,5,-15,
|
|
20221017,1260,1230,1335,1210,1416635,1816301005,00,0.00,N,2,20,
|
|
20221011,1240,1260,1345,1185,1439199,1783128580,00,0.00,N,5,-75,
|
|
20221004,1315,1235,1325,1220,1242381,1577186925,00,0.00,N,2,100,
|
|
20220926,1215,1365,1455,1155,3077609,3962940190,00,0.00,N,5,-115,
|
|
20220919,1330,1445,1445,1330,2319423,3210695115,00,0.00,N,5,-90,
|
|
20220913,1420,1545,1545,1410,1895668,2811422755,00,0.00,N,5,-90,
|
|
20220905,1510,1575,1645,1500,3678122,5797266005,00,0.00,N,5,-65,
|
|
20220829,1575,1655,1830,1535,9256908,15913397055,00,0.00,N,5,-150,
|
|
20220822,1725,1640,1925,1560,31830484,56018819685,00,0.00,N,2,65,
|
|
20220816,1660,1725,1765,1650,4545417,7758384540,00,0.00,N,5,-55,
|
|
20220808,1715,1700,1745,1620,5655262,9607313575,00,0.00,N,3,0,
|
|
20220801,1715,1755,1785,1645,7193886,12382995105,00,0.00,N,5,-40,
|
|
20220725,1755,1985,2065,1670,61222831,115057107000,00,0.00,N,5,-50,
|
|
20220718,1805,1330,1805,1330,16334101,28165325755,00,0.00,N,2,455,
|
|
20220711,1350,1365,1410,1300,545751,742473415,00,0.00,N,5,-30,
|
|
20220704,1380,1325,1390,1235,758419,1007589290,00,0.00,N,2,75,
|
|
20220627,1305,1280,1435,1275,760536,1032148015,00,0.00,N,2,10,
|
|
20220620,1295,1450,1450,1155,1339332,1751063220,00,0.00,N,5,-115,
|
|
20220613,1410,1665,1820,1335,3349897,5306178390,00,0.00,N,5,-255,
|
|
20220607,1665,1700,1720,1625,976217,1642425530,00,0.00,N,5,-35,
|
|
20220530,1700,1675,1725,1660,664771,1123929940,00,0.00,N,2,30,
|
|
20220523,1670,1710,1765,1660,1531397,2600714475,00,0.00,N,5,-30,
|
|
20220516,1700,1655,1765,1650,1436558,2442178725,00,0.00,N,2,50,
|
|
20220509,1650,1850,1975,1615,6296046,11512930695,00,0.00,N,5,-170,
|
|
20220502,1820,1770,2105,1760,9071634,17596117215,00,0.00,N,2,45,
|
|
20220425,1775,1770,1880,1720,1933887,3490646230,00,0.00,N,5,-25,
|
|
20220418,1800,1815,1860,1790,1042192,1900500780,00,0.00,N,5,-15,
|
|
20220411,1815,1820,1875,1765,1406067,2562232825,00,0.00,N,5,-40,
|
|
20220404,1855,1865,1920,1790,3945292,7337651220,00,0.00,N,2,20,
|
|
20220328,1835,1770,2070,1740,10252955,19386117770,00,0.00,N,2,70,
|
|
20220321,1765,1850,1915,1750,4557689,8344104020,00,0.00,N,5,-75,
|
|
20220314,1840,1690,1965,1580,9565196,17451869270,00,0.00,N,2,195,
|
|
20220307,1645,1765,1765,1620,1057728,1770758445,00,0.00,N,5,-135,
|
|
20220228,1780,1535,1805,1535,2855015,4902956670,00,0.00,N,2,220,
|
|
20220221,1560,1585,1645,1500,890374,1410079795,00,0.00,N,5,-65,
|
|
20220214,1625,1535,1640,1480,755789,1183310880,00,0.00,N,2,65,
|
|
20220207,1560,1600,1635,1555,595155,951026195,00,0.00,N,5,-20,
|
|
20220203,1580,1495,1660,1495,929733,1478191590,00,0.00,N,2,110,
|
|
20220124,1470,1640,1780,1385,1378439,2098206570,00,0.00,N,5,-170,
|
|
20220117,1640,1760,1830,1590,1373693,2319038725,00,0.00,N,5,-115,
|
|
20220110,1755,1715,1790,1650,1516341,2612132795,00,0.00,N,2,40,
|
|
20220103,1715,1715,1775,1685,1085265,1877659235,00,0.00,N,5,-15,
|
|
20211227,1730,1840,1840,1665,1736666,3001286120,00,0.00,N,5,-90,
|
|
20211220,1820,1770,1880,1710,1694497,3044111600,00,0.00,N,2,50,
|
|
20211213,1770,1820,1940,1750,2102650,3820093180,00,0.00,N,5,-20,
|
|
20211206,1790,1750,1830,1730,1521705,2708324485,00,0.00,N,2,20,
|
|
20211129,1770,1850,1905,1655,3846422,6911652550,00,0.00,N,5,-235,
|
|
20211122,2005,1875,2290,1755,18514800,39067853125,00,0.00,N,2,145,
|
|
20211115,1860,1975,1975,1755,2598787,4797784090,00,0.00,N,5,-75,
|
|
20211108,1935,2000,2060,1845,2829954,5497040575,00,0.00,N,5,-65,
|
|
20211101,2000,2125,2155,1995,2990805,6208374230,00,0.00,N,5,-115,
|
|
20211025,2115,2180,2265,2105,3242031,7114156115,00,0.00,N,5,-45,
|
|
20211018,2160,2310,2385,2155,8657196,19660739605,00,0.00,N,5,-180,
|
|
20211012,2340,2185,2480,2170,23735768,56401257355,00,0.00,N,2,155,
|
|
20211005,2185,2125,2550,1950,16387905,37233731175,00,0.00,N,2,50,
|
|
20210927,2135,2255,2375,2040,8355087,18547980910,00,0.00,N,5,-215,
|
|
20210923,2350,2110,2580,2110,27957593,67723128445,00,0.00,N,2,235,
|
|
20210913,2115,2235,2440,2095,15356928,34575132345,00,0.00,N,5,-120,
|
|
20210906,2235,2630,2640,2200,28370026,69022392310,00,0.00,N,5,-265,
|
|
20210830,2500,2055,2795,1955,134898362,323610594330,00,0.00,N,2,545,
|
|
20210823,1955,1475,2070,1415,30334649,58275024020,00,0.00,N,2,525,
|
|
20210817,1430,1535,1580,1410,1223134,1840872770,00,0.00,N,5,-125,
|
|
20210809,1555,1745,1745,1530,1279165,2080939445,00,0.00,N,5,-135,
|
|
20210802,1690,1635,1745,1600,1292036,2158410105,00,0.00,N,2,35,
|
|
20210726,1655,1780,1805,1635,1620983,2761305380,00,0.00,N,5,-125,
|
|
20210719,1780,1785,1870,1730,4190270,7539654590,00,0.00,N,5,-30,
|
|
20210712,1810,1770,1925,1765,3376926,6145785750,00,0.00,N,2,40,
|