179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,1610,1580,1656,1570,491631,800278205,00,0.00,N,2,40,
|
|
20241118,1570,1551,1616,1551,417267,660692818,00,0.00,N,3,0,
|
|
20241111,1570,1699,1701,1518,902657,1438383164,00,0.00,N,5,-127,
|
|
20241104,1697,1588,1698,1577,973617,1600687486,00,0.00,N,2,107,
|
|
20241028,1590,1583,1608,1581,379257,604536978,00,0.00,N,2,7,
|
|
20241021,1583,1582,1606,1570,332866,528607480,00,0.00,N,3,0,
|
|
20241014,1583,1597,1607,1583,336848,538110822,00,0.00,N,5,-14,
|
|
20241007,1597,1597,1625,1590,301348,484136723,00,0.00,N,3,0,
|
|
20240930,1597,1595,1614,1561,195724,311475121,00,0.00,N,2,1,
|
|
20240923,1596,1587,1615,1530,514015,819986776,00,0.00,N,2,24,
|
|
20240919,1572,1531,1575,1531,219356,341922206,00,0.00,N,2,41,
|
|
20240909,1531,1503,1560,1464,328350,501444099,00,0.00,N,5,-27,
|
|
20240902,1558,1605,1615,1504,517202,810535781,00,0.00,N,5,-47,
|
|
20240826,1605,1591,1615,1567,363462,578535271,00,0.00,N,2,6,
|
|
20240819,1599,1557,1613,1551,729818,1155943731,00,0.00,N,2,42,
|
|
20240812,1557,1482,1580,1482,702629,1082065363,00,0.00,N,2,69,
|
|
20240805,1488,1542,1571,1321,1297804,1875984184,00,0.00,N,5,-97,
|
|
20240729,1585,1608,1645,1570,608253,979415513,00,0.00,N,5,-22,
|
|
20240722,1607,1611,1629,1594,518952,835436710,00,0.00,N,5,-21,
|
|
20240715,1628,1665,1682,1620,541042,890493309,00,0.00,N,5,-37,
|
|
20240708,1665,1635,1681,1635,433011,718378650,00,0.00,N,2,21,
|
|
20240701,1644,1685,1743,1640,802417,1345317609,00,0.00,N,5,-44,
|
|
20240624,1688,1707,1720,1654,955301,1608486638,00,0.00,N,5,-37,
|
|
20240617,1725,1870,1875,1710,1733629,3086565538,00,0.00,N,5,-145,
|
|
20240610,1870,1854,1883,1844,515190,956223919,00,0.00,N,2,16,
|
|
20240603,1854,1870,1908,1845,617474,1155433102,00,0.00,N,5,-25,
|
|
20240527,1879,1930,1945,1849,1394434,2631739674,00,0.00,N,5,-22,
|
|
20240520,1901,1945,1970,1884,1309524,2513765132,00,0.00,N,5,-50,
|
|
20240513,1951,1980,1988,1938,1665798,3269155404,00,0.00,N,5,-38,
|
|
20240507,1989,1988,2025,1968,1854102,3692181481,00,0.00,N,2,7,
|
|
20240429,1982,1978,2015,1966,2189296,4355600541,00,0.00,N,2,16,
|
|
20240422,1966,1960,2015,1949,2655383,5262039292,00,0.00,N,5,-14,
|
|
20240415,1980,2385,2580,1940,23981117,54110966518,00,0.00,N,5,-500,
|
|
20240408,2480,1949,2620,1908,53131886,126050517777,00,0.00,N,2,514,
|
|
20240401,1966,2045,2115,1932,2008810,4071384337,00,0.00,N,5,-69,
|
|
20240325,2035,2155,2160,2025,1891756,3915684135,00,0.00,N,5,-115,
|
|
20240318,2150,2155,2180,2125,999309,2143882980,00,0.00,N,5,-5,
|
|
20240311,2155,2200,2210,2125,1161066,2510812995,00,0.00,N,5,-45,
|
|
20240304,2200,2250,2280,2200,949983,2123523285,00,0.00,N,5,-35,
|
|
20240226,2235,2245,2270,2225,563820,1266393915,00,0.00,N,5,-15,
|
|
20240219,2250,2310,2325,2245,1061150,2418258840,00,0.00,N,5,-55,
|
|
20240213,2305,2265,2320,2250,800871,1826227385,00,0.00,N,2,40,
|
|
20240205,2265,2300,2320,2250,748556,1695381210,00,0.00,N,5,-30,
|
|
20240129,2295,2330,2355,2250,962859,2201317135,00,0.00,N,5,-40,
|
|
20240122,2335,2380,2415,2300,1079729,2546896525,00,0.00,N,5,-35,
|
|
20240115,2370,2365,2410,2285,1578222,3694270910,00,0.00,N,2,5,
|
|
20240108,2365,2370,2430,2360,1303216,3115981825,00,0.00,N,5,-20,
|
|
20240102,2385,2360,2415,2350,1211415,2877749925,00,0.00,N,2,20,
|
|
20231226,2365,2325,2400,2320,999521,2359763485,00,0.00,N,2,25,
|
|
20231218,2340,2460,2495,2315,2259392,5391674770,00,0.00,N,5,-165,
|
|
20231211,2505,2540,2620,2410,4218873,10609821715,00,0.00,N,5,-30,
|
|
20231204,2535,2415,2535,2365,2366301,5826032395,00,0.00,N,2,115,
|
|
20231127,2420,2435,2465,2375,1149547,2778566570,00,0.00,N,3,0,
|
|
20231120,2420,2435,2485,2385,1306715,3181357155,00,0.00,N,2,15,
|
|
20231113,2405,2410,2435,2335,1318337,3159607410,00,0.00,N,5,-5,
|
|
20231106,2410,2390,2425,2340,1535667,3662674385,00,0.00,N,2,25,
|
|
20231030,2385,2290,2400,2280,759621,1780987675,00,0.00,N,2,95,
|
|
20231023,2290,2330,2385,2265,898124,2083058590,00,0.00,N,5,-85,
|
|
20231016,2375,2390,2435,2320,1149604,2730630040,00,0.00,N,5,-20,
|
|
20231010,2395,2265,2420,2260,771011,1813710720,00,0.00,N,2,105,
|
|
20231004,2290,2300,2305,2225,542565,1229006005,00,0.00,N,5,-10,
|
|
20230925,2300,2300,2390,2270,615056,1416850550,00,0.00,N,5,-10,
|
|
20230918,2310,2385,2405,2305,799736,1873699950,00,0.00,N,5,-65,
|
|
20230911,2375,2500,2500,2370,1071708,2601789495,00,0.00,N,5,-105,
|
|
20230904,2480,2430,2495,2370,1985581,4856934540,00,0.00,N,2,75,
|
|
20230828,2405,2390,2480,2390,1877939,4566560510,00,0.00,N,2,15,
|
|
20230821,2390,2325,2410,2305,1482340,3507634970,00,0.00,N,2,55,
|
|
20230814,2335,2315,2350,2230,1006022,2313037485,00,0.00,N,2,15,
|
|
20230807,2320,2295,2360,2220,1015229,2334781635,00,0.00,N,2,25,
|
|
20230731,2295,2230,2300,2210,954034,2147014410,00,0.00,N,2,80,
|
|
20230724,2215,2270,2290,2100,2477337,5417691670,00,0.00,N,5,-65,
|
|
20230717,2280,2330,2385,2270,1526562,3550307935,00,0.00,N,5,-50,
|
|
20230710,2330,2245,2500,2245,2581667,6102471070,00,0.00,N,2,55,
|
|
20230703,2275,2340,2395,2230,1359317,3160420055,00,0.00,N,5,-60,
|
|
20230626,2335,2395,2415,2310,866302,2040965625,00,0.00,N,5,-55,
|
|
20230619,2390,2455,2460,2340,1247936,2997455510,00,0.00,N,5,-40,
|
|
20230612,2430,2405,2560,2370,2948569,7277714530,00,0.00,N,2,25,
|
|
20230605,2405,2465,2475,2370,1090491,2631876045,00,0.00,N,5,-60,
|
|
20230530,2465,2300,2530,2285,3633692,8794280985,00,0.00,N,2,180,
|
|
20230522,2285,2315,2590,2280,6180622,14974735330,00,0.00,N,5,-25,
|
|
20230515,2310,2230,2325,2210,1179167,2683670525,00,0.00,N,2,70,
|
|
20230508,2240,2245,2305,2230,968810,2189455815,00,0.00,N,5,-20,
|
|
20230502,2260,2175,2265,2165,625560,1396578040,00,0.00,N,2,95,
|
|
20230424,2165,2300,2300,2160,1778735,3960411730,00,0.00,N,5,-115,
|
|
20230417,2280,2325,2355,2255,1641206,3790667960,00,0.00,N,5,-40,
|
|
20230410,2320,2315,2340,2245,1839458,4211330240,00,0.00,N,2,5,
|
|
20230403,2315,2315,2405,2310,1927614,4519672475,00,0.00,N,3,0,
|
|
20230327,2315,2350,2385,2290,1926832,4506894960,00,0.00,N,5,-50,
|
|
20230320,2365,2325,2375,2290,1792398,4179707430,00,0.00,N,2,30,
|
|
20230313,2335,2345,2390,2240,3842351,8903776545,00,0.00,N,5,-45,
|
|
20230306,2380,2740,2805,2360,8477001,21709088840,00,0.00,N,5,-330,
|
|
20230227,2710,2785,2845,2690,3822149,10543492000,00,0.00,N,5,-50,
|
|
20230220,2760,2890,2940,2755,4587858,13115215510,00,0.00,N,5,-145,
|
|
20230213,2905,3095,3280,2880,11836966,36010253760,00,0.00,N,5,-190,
|
|
20230206,3095,3455,3570,3060,36950912,124561026475,00,0.00,N,5,-565,
|
|
20230130,3660,3310,4135,3265,100027128,377454567955,00,0.00,N,2,350,
|
|
20230125,3310,2760,3565,2740,75580726,247140904640,00,0.00,N,2,645,
|
|
20230116,2665,2580,2710,2575,3511509,9343498905,00,0.00,N,2,85,
|
|
20230109,2580,2705,2705,2575,4690586,12404574295,00,0.00,N,5,-20,
|
|
20230102,2600,2615,2720,2445,3572114,9301511585,00,0.00,N,2,5,
|
|
20221226,2595,2505,2620,2490,1423489,3642973775,00,0.00,N,2,75,
|
|
20221219,2520,2635,2765,2475,5060384,13307447295,00,0.00,N,5,-85,
|
|
20221212,2605,2535,2660,2445,2471379,6309655830,00,0.00,N,2,55,
|
|
20221205,2550,2500,2800,2480,8755768,23337160540,00,0.00,N,2,50,
|
|
20221128,2500,2455,2525,2395,1569728,3873544875,00,0.00,N,2,30,
|
|
20221121,2470,2400,2510,2370,1429714,3517261250,00,0.00,N,2,65,
|
|
20221114,2405,2385,2505,2350,1645375,3988414645,00,0.00,N,2,35,
|
|
20221107,2370,2220,2400,2220,985186,2288175565,00,0.00,N,2,150,
|
|
20221031,2220,2255,2285,2205,714003,1605750925,00,0.00,N,3,0,
|
|
20221024,2220,2300,2345,2195,661609,1497287150,00,0.00,N,5,-60,
|
|
20221017,2280,2245,2390,2230,1181588,2751497280,00,0.00,N,2,15,
|
|
20221011,2265,2310,2310,2120,1302284,2898876480,00,0.00,N,5,-90,
|
|
20221004,2355,2190,2370,2175,1122037,2566418445,00,0.00,N,2,205,
|
|
20220926,2150,2240,2280,2080,2502440,5445496725,00,0.00,N,5,-130,
|
|
20220919,2280,2465,2470,2275,1440880,3419954675,00,0.00,N,5,-115,
|
|
20220913,2395,2480,2565,2390,922014,2290872590,00,0.00,N,5,-55,
|
|
20220905,2450,2530,2570,2430,1078178,2688384060,00,0.00,N,5,-115,
|
|
20220829,2565,2630,2720,2560,1260712,3344162370,00,0.00,N,5,-165,
|
|
20220822,2730,2720,2840,2655,2051875,5601557250,00,0.00,N,5,-20,
|
|
20220816,2750,2830,2965,2740,2191294,6301413705,00,0.00,N,5,-95,
|
|
20220808,2845,2895,2965,2810,2736292,7908603820,00,0.00,N,5,-70,
|
|
20220801,2915,2885,2965,2790,4517896,13092782515,00,0.00,N,2,90,
|
|
20220725,2825,2695,2835,2665,1850077,5086654865,00,0.00,N,2,120,
|
|
20220718,2705,2685,2860,2680,2875867,7948324565,00,0.00,N,2,45,
|
|
20220711,2660,2780,3020,2655,16017365,45561945670,00,0.00,N,5,-65,
|
|
20220704,2725,2585,2895,2525,9759444,26288753965,00,0.00,N,2,185,
|
|
20220627,2540,2460,2745,2440,3578163,9236246885,00,0.00,N,2,105,
|
|
20220620,2435,2685,2735,2280,4168889,10315943520,00,0.00,N,5,-225,
|
|
20220613,2660,2935,2990,2550,3885700,10699109460,00,0.00,N,5,-330,
|
|
20220607,2990,3130,3160,2970,1978415,6049410235,00,0.00,N,5,-145,
|
|
20220530,3135,3240,3345,3120,3913576,12584258290,00,0.00,N,5,-90,
|
|
20220523,3225,3245,3345,3150,3683202,12024483885,00,0.00,N,3,0,
|
|
20220516,3225,3170,3340,3125,3986762,12880965635,00,0.00,N,2,60,
|
|
20220509,3165,3495,3560,3045,10097350,33240717470,00,0.00,N,5,-290,
|
|
20220502,3455,3320,3780,3265,19366712,68910430225,00,0.00,N,2,135,
|
|
20220425,3320,3235,3730,3210,24646694,85720931615,00,0.00,N,2,35,
|
|
20220418,3285,3140,3325,3120,5639204,18140676585,00,0.00,N,2,175,
|
|
20220411,3110,3145,3175,3015,4084968,12643009350,00,0.00,N,5,-30,
|
|
20220404,3140,3355,3395,3135,6976307,22846734920,00,0.00,N,5,-205,
|
|
20220328,3345,4120,4155,3310,23738138,88698394585,00,0.00,N,5,-685,
|
|
20220321,4030,3665,5400,3655,197666658,878817557760,00,0.00,N,2,400,
|
|
20220314,3630,3815,4200,3400,61772253,233903063750,00,0.00,N,5,-100,
|
|
20220307,3730,2950,3940,2760,67609522,235382545025,00,0.00,N,2,745,
|
|
20220228,2985,2920,3340,2835,16811589,51484164295,00,0.00,N,5,-35,
|
|
20220221,3020,3045,3155,2840,12562872,37771595815,00,0.00,N,5,-135,
|
|
20220214,3155,3370,3385,3025,15338983,48587173235,00,0.00,N,5,-280,
|
|
20220207,3435,3610,3785,3430,31170648,113169940465,00,0.00,N,5,-70,
|
|
20220203,3505,3740,3930,3480,14465718,52884908200,00,0.00,N,5,-240,
|
|
20220124,3745,4485,4535,3550,35638642,144801335625,00,0.00,N,5,-910,
|
|
20220117,4655,5100,5150,4180,66059066,309817055555,00,0.00,N,5,-1095,
|
|
20220110,5750,6400,6450,5090,87128444,489210489350,00,0.00,N,5,-610,
|
|
20220103,6360,4980,6630,4815,140414769,811578515630,00,0.00,N,2,1700,
|
|
20211227,4660,3930,4925,3810,67215469,303790814205,00,0.00,N,2,810,
|
|
20211220,3850,3300,3950,3245,22844363,84472530930,00,0.00,N,2,545,
|
|
20211213,3305,3070,3530,3000,9540516,31620624970,00,0.00,N,2,250,
|
|
20211206,3055,3100,3150,3030,1400494,4318679280,00,0.00,N,5,-90,
|
|
20211129,3145,2960,3225,2800,3359364,10066334630,00,0.00,N,2,30,
|
|
20211122,3115,3310,3345,3100,2533012,8220443945,00,0.00,N,5,-195,
|
|
20211115,3310,3475,3500,3235,3852896,13008677560,00,0.00,N,5,-185,
|
|
20211108,3495,3840,4050,3425,13947976,53857106935,00,0.00,N,5,-260,
|
|
20211101,3755,4020,4165,3370,23356992,87936505565,00,0.00,N,5,-195,
|
|
20211025,3950,3945,4000,3810,6741496,26289734120,00,0.00,N,2,60,
|
|
20211018,3890,3750,3935,3660,7458913,28595815955,00,0.00,N,2,110,
|
|
20211012,3780,3580,3810,3480,5978318,22118339340,00,0.00,N,2,245,
|
|
20211005,3535,3425,3560,3150,2547253,8544474305,00,0.00,N,2,110,
|
|
20210927,3425,3405,3535,3235,2258419,7695833115,00,0.00,N,2,15,
|
|
20210923,3410,3480,3530,3365,785960,2704586100,00,0.00,N,5,-120,
|
|
20210913,3530,3265,3580,3245,4917052,16865957300,00,0.00,N,2,285,
|
|
20210906,3245,3290,3335,3170,1126971,3668919150,00,0.00,N,5,-45,
|
|
20210830,3290,3230,3300,3210,1044958,3395931650,00,0.00,N,2,75,
|
|
20210823,3215,3050,3245,2945,1671025,5245202555,00,0.00,N,2,215,
|
|
20210817,3000,3500,3680,2945,4268219,14384191155,00,0.00,N,5,-450,
|
|
20210809,3450,3510,3590,3375,2001010,6989749190,00,0.00,N,5,-60,
|
|
20210802,3510,3435,3670,3395,3325942,11762751690,00,0.00,N,2,110,
|
|
20210726,3400,3490,3490,3370,911378,3115059165,00,0.00,N,5,-90,
|
|
20210719,3490,3585,3585,3415,1419834,4940058140,00,0.00,N,5,-95,
|
|
20210712,3585,3485,3675,3480,1470989,5275425935,00,0.00,N,2,110,
|