179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,1917,1896,1975,1896,332081,642414553,00,0.00,N,2,11,
|
|
20241118,1906,1949,1989,1880,294603,572365394,00,0.00,N,5,-54,
|
|
20241111,1960,2120,2120,1859,736358,1433870973,00,0.00,N,5,-160,
|
|
20241104,2120,2155,2190,2050,581503,1243684460,00,0.00,N,5,-40,
|
|
20241028,2160,1985,2170,1982,343860,714754918,00,0.00,N,2,162,
|
|
20241021,1998,2050,2075,1959,368431,740438159,00,0.00,N,5,-62,
|
|
20241014,2060,2155,2165,2035,281616,591845830,00,0.00,N,5,-125,
|
|
20241007,2185,2160,2215,2150,231838,505946815,00,0.00,N,2,30,
|
|
20240930,2155,2240,2260,2145,291181,634861005,00,0.00,N,5,-90,
|
|
20240923,2245,2145,2275,2125,1590004,3554860300,00,0.00,N,2,100,
|
|
20240919,2145,2115,2250,2105,830344,1806236900,00,0.00,N,2,15,
|
|
20240909,2130,2005,2220,2005,2330447,4922632580,00,0.00,N,2,70,
|
|
20240902,2060,2165,2190,2050,701787,1490763545,00,0.00,N,5,-95,
|
|
20240826,2155,2080,2380,2060,10859729,24484452660,00,0.00,N,2,75,
|
|
20240819,2080,2435,2705,2040,16873467,42264478635,00,0.00,N,5,-360,
|
|
20240812,2440,1972,2440,1972,4290065,9792419697,00,0.00,N,2,470,
|
|
20240805,1970,2005,2035,1647,753861,1394864909,00,0.00,N,5,-65,
|
|
20240729,2035,2100,2220,2030,334531,701693185,00,0.00,N,5,-65,
|
|
20240722,2100,2120,2175,2055,588357,1237867640,00,0.00,N,5,-40,
|
|
20240715,2140,2220,2260,2100,414599,899120645,00,0.00,N,5,-75,
|
|
20240708,2215,2035,2480,2015,8638768,20011925665,00,0.00,N,2,185,
|
|
20240701,2030,2230,2285,2020,573489,1214328905,00,0.00,N,5,-205,
|
|
20240624,2235,2335,2345,2220,351428,795841255,00,0.00,N,5,-95,
|
|
20240617,2330,2400,2530,2330,1353101,3273431775,00,0.00,N,5,-55,
|
|
20240610,2385,2430,2440,2340,756277,1798580635,00,0.00,N,5,-35,
|
|
20240603,2420,2550,2620,2410,1572571,3924031230,00,0.00,N,5,-150,
|
|
20240527,2570,2795,2825,2510,5175001,13687083025,00,0.00,N,5,-10,
|
|
20240520,2580,2615,2780,2440,7356095,19396132855,00,0.00,N,5,-40,
|
|
20240513,2620,2350,3135,2280,22055574,64394636185,00,0.00,N,2,280,
|
|
20240507,2340,2390,2420,2330,365768,869174860,00,0.00,N,5,-60,
|
|
20240429,2400,2300,2430,2300,300016,710235350,00,0.00,N,2,120,
|
|
20240422,2280,2255,2340,2215,424669,967362305,00,0.00,N,3,0,
|
|
20240415,2280,2400,2610,2205,1538770,3680466645,00,0.00,N,5,-130,
|
|
20240408,2410,2580,2580,2380,615913,1522032545,00,0.00,N,5,-170,
|
|
20240401,2580,2745,2840,2510,697814,1874078050,00,0.00,N,5,-170,
|
|
20240325,2750,2835,2855,2660,1057452,2900352375,00,0.00,N,5,-95,
|
|
20240318,2845,2845,3260,2810,6405529,19604791310,00,0.00,N,5,-25,
|
|
20240311,2870,2945,3025,2750,2327736,6770557110,00,0.00,N,5,-95,
|
|
20240304,2965,3105,3555,2910,17187230,56645168610,00,0.00,N,5,-75,
|
|
20240226,3040,3305,3410,2920,5453023,17284842460,00,0.00,N,5,-210,
|
|
20240219,3250,2885,3450,2885,32997368,106149766630,00,0.00,N,2,365,
|
|
20240213,2885,2710,3130,2670,8247827,23759491755,00,0.00,N,2,175,
|
|
20240205,2710,2885,3670,2710,31921353,105202219200,00,0.00,N,5,-145,
|
|
20240129,2855,2915,3175,2615,12805166,37230474135,00,0.00,N,5,-55,
|
|
20240122,2910,2750,3270,2665,28765203,86621740090,00,0.00,N,2,175,
|
|
20240115,2735,2615,2970,2445,19969258,55957650590,00,0.00,N,2,120,
|
|
20240108,2615,2655,2750,2590,1146313,3051812155,00,0.00,N,5,-20,
|
|
20240102,2635,2475,2710,2435,1662049,4329844305,00,0.00,N,2,145,
|
|
20231226,2490,2530,2565,2430,520854,1306266255,00,0.00,N,5,-30,
|
|
20231218,2520,2570,2720,2515,959921,2513022655,00,0.00,N,5,-55,
|
|
20231211,2575,2775,2820,2545,1667810,4488344780,00,0.00,N,5,-235,
|
|
20231204,2810,2555,2880,2540,4352740,12020819450,00,0.00,N,2,260,
|
|
20231127,2550,2820,2985,2490,7839244,21806792190,00,0.00,N,5,-230,
|
|
20231120,2780,2450,3320,2445,61735612,186354115470,00,0.00,N,2,340,
|
|
20231113,2440,2435,2935,2375,43077004,116934226705,00,0.00,N,2,65,
|
|
20231106,2375,2725,2775,2340,9188607,24188765440,00,0.00,N,5,-350,
|
|
20231030,2725,2260,2920,2150,34158472,88990585600,00,0.00,N,2,345,
|
|
20231023,2380,1960,2665,1959,20281957,50890851544,00,0.00,N,2,388,
|
|
20231016,1992,2035,2215,1905,2157876,4478611009,00,0.00,N,5,-6,
|
|
20231010,1998,2025,2050,1985,207901,419600441,00,0.00,N,5,-17,
|
|
20231004,2015,1968,2115,1920,239573,478245521,00,0.00,N,2,46,
|
|
20230925,1969,1940,1975,1903,122677,236941033,00,0.00,N,2,3,
|
|
20230918,1966,2105,2185,1953,781170,1629606306,00,0.00,N,5,-134,
|
|
20230911,2100,2085,2155,2020,368871,764209720,00,0.00,N,2,30,
|
|
20230904,2070,2045,2220,2000,1272203,2687452955,00,0.00,N,2,20,
|
|
20230828,2050,1985,2455,1954,6536632,14649750762,00,0.00,N,2,65,
|
|
20230821,1985,2010,2030,1970,149405,297245342,00,0.00,N,5,-14,
|
|
20230814,1999,2135,2135,1974,197699,402403797,00,0.00,N,5,-136,
|
|
20230807,2135,2065,2145,2015,366002,767484305,00,0.00,N,2,70,
|
|
20230731,2065,2015,2100,1990,351663,715234309,00,0.00,N,2,55,
|
|
20230724,2010,2220,2220,1890,678007,1368495065,00,0.00,N,5,-210,
|
|
20230717,2220,2130,2260,2080,475766,1026189010,00,0.00,N,2,95,
|
|
20230710,2125,2090,2130,2065,368954,773244815,00,0.00,N,2,25,
|
|
20230703,2100,2195,2275,2095,679634,1480713500,00,0.00,N,5,-115,
|
|
20230626,2215,2525,2750,2160,5573020,14404564300,00,0.00,N,5,-315,
|
|
20230619,2530,2570,2985,2530,16517572,46525153235,00,0.00,N,5,-35,
|
|
20230612,2565,2465,2665,2440,1139591,2931116730,00,0.00,N,2,100,
|
|
20230605,2465,2490,2645,2455,723307,1826127640,00,0.00,N,5,-25,
|
|
20230530,2490,2485,2575,2465,262193,657090995,00,0.00,N,2,10,
|
|
20230522,2480,2580,2600,2470,246463,626659460,00,0.00,N,5,-70,
|
|
20230515,2550,2595,2595,2480,420702,1064397235,00,0.00,N,5,-45,
|
|
20230508,2595,2605,2710,2575,288219,752816410,00,0.00,N,5,-5,
|
|
20230502,2600,2575,2640,2565,191786,498094170,00,0.00,N,3,0,
|
|
20230424,2600,2590,2730,2540,519264,1355688755,00,0.00,N,5,-5,
|
|
20230417,2605,2740,2840,2575,734593,1986890835,00,0.00,N,5,-135,
|
|
20230410,2740,2690,2790,2535,974707,2567426705,00,0.00,N,2,35,
|
|
20230403,2705,2750,2830,2680,459231,1263722610,00,0.00,N,5,-45,
|
|
20230327,2750,2860,2980,2730,716308,2040851260,00,0.00,N,5,-60,
|
|
20230320,2810,2895,2930,2740,429772,1215853675,00,0.00,N,5,-100,
|
|
20230313,2910,2870,2980,2690,1202867,3427785040,00,0.00,N,5,-10,
|
|
20230306,2920,3005,3315,2895,6867787,21657142945,00,0.00,N,5,-50,
|
|
20230227,2970,3000,3035,2900,619777,1834310595,00,0.00,N,5,-80,
|
|
20230220,3050,2970,3135,2900,1140773,3471612195,00,0.00,N,2,60,
|
|
20230213,2990,3110,3185,2900,1670946,5143983605,00,0.00,N,5,-95,
|
|
20230206,3085,3040,3280,3005,4601145,14483527145,00,0.00,N,2,45,
|
|
20230130,3040,2970,3165,2940,2587793,7894904465,00,0.00,N,2,70,
|
|
20230125,2970,2920,3055,2905,1385824,4149673970,00,0.00,N,2,50,
|
|
20230116,2920,2975,3085,2875,3073381,9196617170,00,0.00,N,5,-5,
|
|
20230109,2925,2890,3135,2875,7851574,23513427910,00,0.00,N,2,25,
|
|
20230102,2900,2655,3210,2485,10804279,32407750760,00,0.00,N,2,255,
|
|
20221226,2645,2875,2985,2590,1019850,2863264695,00,0.00,N,5,-225,
|
|
20221219,2870,3085,3110,2870,3825000,11521584000,00,0.00,N,5,-35,
|
|
20221212,2905,2910,3200,2855,3963408,11997662910,00,0.00,N,5,-20,
|
|
20221205,2925,2845,2960,2715,2914812,8422837500,00,0.00,N,2,125,
|
|
20221128,2800,2800,2870,2680,494072,1364840880,00,0.00,N,2,5,
|
|
20221121,2795,2835,2850,2710,572446,1590316500,00,0.00,N,5,-60,
|
|
20221114,2855,2950,3030,2850,1262683,3736389605,00,0.00,N,5,-55,
|
|
20221107,2910,2790,2990,2785,1117637,3237488945,00,0.00,N,2,120,
|
|
20221031,2790,2830,2920,2710,936285,2643734405,00,0.00,N,5,-15,
|
|
20221024,2805,2840,2915,2720,1577102,4453625145,00,0.00,N,2,20,
|
|
20221017,2785,2645,3035,2635,4162143,11897819675,00,0.00,N,2,110,
|
|
20221011,2675,2820,3440,2430,10679761,31920708225,00,0.00,N,5,-220,
|
|
20221004,2895,2800,2960,2775,906209,2596758125,00,0.00,N,2,155,
|
|
20220926,2740,2850,2885,2650,1240849,3416545260,00,0.00,N,5,-170,
|
|
20220919,2910,3170,3420,2875,2858624,9087407245,00,0.00,N,5,-250,
|
|
20220913,3160,3230,3475,3145,1675974,5534988115,00,0.00,N,5,-30,
|
|
20220905,3190,3615,3900,3150,7746223,28350054490,00,0.00,N,5,-230,
|
|
20220829,3420,3505,3760,3360,3109600,11134852180,00,0.00,N,5,-205,
|
|
20220822,3625,3840,4070,3610,14671474,56376063355,00,0.00,N,5,-290,
|
|
20220816,3915,3180,4215,3145,45386996,179495777810,00,0.00,N,2,735,
|
|
20220808,3180,3265,3360,3080,1161786,3712336445,00,0.00,N,5,-120,
|
|
20220801,3300,3395,3980,3250,26583720,98033516380,00,0.00,N,2,70,
|
|
20220725,3230,3550,4020,3220,16431796,60891942725,00,0.00,N,5,-325,
|
|
20220718,3555,2675,3945,2675,13388805,48117726815,00,0.00,N,2,890,
|
|
20220711,2665,2670,2735,2585,235596,626941500,00,0.00,N,5,-5,
|
|
20220704,2670,2415,2700,2310,420589,1066101625,00,0.00,N,2,275,
|
|
20220627,2395,2535,2630,2360,374480,942378585,00,0.00,N,5,-15,
|
|
20220620,2410,2735,2770,2265,869420,2123888940,00,0.00,N,5,-320,
|
|
20220613,2730,3185,3240,2650,637234,1851303205,00,0.00,N,5,-535,
|
|
20220607,3265,3355,3590,3250,1052933,3587208075,00,0.00,N,5,-90,
|
|
20220530,3355,3255,3355,3225,265440,873395305,00,0.00,N,2,130,
|
|
20220523,3225,3300,3345,3200,318075,1030736950,00,0.00,N,5,-45,
|
|
20220516,3270,3310,3395,3235,331302,1098604800,00,0.00,N,5,-25,
|
|
20220509,3295,3610,3615,3235,655080,2203359620,00,0.00,N,5,-315,
|
|
20220502,3610,3665,3765,3595,307209,1134546115,00,0.00,N,5,-105,
|
|
20220425,3715,3665,3765,3565,558713,2046527710,00,0.00,N,5,-10,
|
|
20220418,3725,3765,3810,3720,356976,1343924025,00,0.00,N,5,-65,
|
|
20220411,3790,3770,3805,3640,482486,1798440085,00,0.00,N,2,20,
|
|
20220404,3770,4060,4110,3720,1112426,4388031640,00,0.00,N,5,-290,
|
|
20220328,4060,3920,4210,3920,2486098,10211039990,00,0.00,N,2,140,
|
|
20220321,3920,3990,4070,3850,827335,3305482025,00,0.00,N,5,-80,
|
|
20220314,4000,3850,4070,3810,1811685,7199922445,00,0.00,N,2,165,
|
|
20220307,3835,3775,3850,3570,708230,2632164605,00,0.00,N,2,10,
|
|
20220228,3825,3705,3905,3685,603518,2282716430,00,0.00,N,2,110,
|
|
20220221,3715,3765,4100,3610,1665291,6429568705,00,0.00,N,5,-115,
|
|
20220214,3830,3855,3890,3530,1147369,4287110770,00,0.00,N,5,-85,
|
|
20220207,3915,4110,4480,3905,2602136,10955065915,00,0.00,N,5,-160,
|
|
20220203,4075,3925,4215,3910,916576,3748397165,00,0.00,N,2,220,
|
|
20220124,3855,4065,4450,3570,3417491,13469331200,00,0.00,N,5,-235,
|
|
20220117,4090,4210,4220,3915,664440,2684010315,00,0.00,N,5,-115,
|
|
20220110,4205,4520,4835,4155,1829152,8175647255,00,0.00,N,5,-310,
|
|
20220103,4515,4480,4565,4190,1409350,6237832190,00,0.00,N,2,15,
|
|
20211227,4500,4435,4550,4400,771720,3449498740,00,0.00,N,2,105,
|
|
20211220,4395,5040,5050,4370,3027787,14161174590,00,0.00,N,5,-665,
|
|
20211213,5060,4905,5880,4750,33234682,181257886210,00,0.00,N,2,105,
|
|
20211206,4955,4600,5080,4525,2267008,10926794785,00,0.00,N,2,415,
|
|
20211129,4540,4845,5270,4115,3375731,15869651975,00,0.00,N,5,-460,
|
|
20211122,5000,4775,5000,4465,2328163,10979123925,00,0.00,N,2,185,
|
|
20211115,4815,5020,5190,4665,2003747,9902339270,00,0.00,N,5,-175,
|
|
20211108,4990,5040,5540,4915,9100560,48215787355,00,0.00,N,2,195,
|
|
20211101,4795,4600,5250,4600,3973687,19623385780,00,0.00,N,2,205,
|
|
20211025,4590,4555,4775,4495,675739,3129566495,00,0.00,N,2,35,
|
|
20211018,4555,4500,4575,4390,557734,2493133210,00,0.00,N,2,85,
|
|
20211012,4470,4190,4575,4155,510182,2207101790,00,0.00,N,2,260,
|
|
20211005,4210,4310,4335,3905,890042,3675535615,00,0.00,N,5,-100,
|
|
20210927,4310,4920,4980,4290,1051404,4853822025,00,0.00,N,5,-620,
|
|
20210923,4930,5000,5120,4885,353373,1764588955,00,0.00,N,5,-140,
|
|
20210913,5070,5110,5320,4975,1736990,8980691660,00,0.00,N,5,-40,
|
|
20210906,5110,4965,5220,4770,1685267,8501410715,00,0.00,N,2,125,
|
|
20210830,4985,5020,5090,4875,712181,3550525130,00,0.00,N,2,45,
|
|
20210823,4940,4480,5000,4465,986505,4722673690,00,0.00,N,2,460,
|
|
20210817,4480,5130,5190,4330,1194234,5786032125,00,0.00,N,5,-740,
|
|
20210809,5220,5390,5490,5070,1722552,9116421470,00,0.00,N,5,-170,
|
|
20210802,5390,5420,5860,5220,4974521,27935512380,00,0.00,N,5,-30,
|
|
20210726,5420,5780,5890,5400,1903765,10725771640,00,0.00,N,5,-320,
|
|
20210719,5740,5980,6050,5470,4618577,26683150520,00,0.00,N,5,-250,
|
|
20210712,5990,6800,6810,5930,9478011,60455003560,00,0.00,N,5,-610,
|