180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,719,516,808,496,19303771,13452655974,00,0.00,N,2,200,
|
|
20241125,519,516,660,500,3413409,1936237409,00,0.00,N,2,3,
|
|
20241118,516,517,540,505,610446,315782911,00,0.00,N,5,-14,
|
|
20241111,530,623,624,530,573886,326997271,00,0.00,N,5,-93,
|
|
20241104,623,603,640,603,493773,305794811,00,0.00,N,2,20,
|
|
20241028,603,604,640,595,534054,327576150,00,0.00,N,5,-1,
|
|
20241021,604,600,623,592,506755,306284428,00,0.00,N,2,4,
|
|
20241014,600,645,659,594,1118429,704376025,00,0.00,N,5,-50,
|
|
20241007,650,720,766,640,2985169,2166738585,00,0.00,N,5,-60,
|
|
20240930,710,763,849,690,9897215,7574199504,00,0.00,N,5,-54,
|
|
20240923,764,611,1000,611,62024297,53267034317,00,0.00,N,2,153,
|
|
20240919,611,579,643,574,392736,240830279,00,0.00,N,2,37,
|
|
20240909,574,559,580,548,191780,107506880,00,0.00,N,2,14,
|
|
20240902,560,617,628,560,570785,338953275,00,0.00,N,5,-56,
|
|
20240826,616,602,620,600,173742,105423469,00,0.00,N,2,14,
|
|
20240819,602,612,675,596,490024,309060081,00,0.00,N,5,-10,
|
|
20240812,612,578,664,578,495305,307735045,00,0.00,N,2,35,
|
|
20240805,577,636,643,480,502474,273477125,00,0.00,N,5,-66,
|
|
20240729,643,630,668,630,270419,174988334,00,0.00,N,2,12,
|
|
20240722,631,646,650,630,164017,104860286,00,0.00,N,5,-12,
|
|
20240715,643,671,688,643,294139,196792070,00,0.00,N,5,-28,
|
|
20240708,671,661,680,644,268292,178436512,00,0.00,N,2,10,
|
|
20240701,661,630,772,630,2987341,2130169673,00,0.00,N,2,31,
|
|
20240624,630,694,700,610,560379,360581970,00,0.00,N,5,-64,
|
|
20240617,694,733,745,665,574626,400190747,00,0.00,N,5,-39,
|
|
20240610,733,777,777,728,274290,207638780,00,0.00,N,5,-44,
|
|
20240603,777,790,801,774,241222,190048348,00,0.00,N,5,-5,
|
|
20240527,782,800,850,779,531416,430695748,00,0.00,N,5,-19,
|
|
20240520,801,835,838,791,313721,254288427,00,0.00,N,5,-35,
|
|
20240513,836,860,869,836,189056,160739522,00,0.00,N,5,-17,
|
|
20240507,853,835,854,833,156263,132357676,00,0.00,N,2,18,
|
|
20240429,835,834,852,830,189847,159087664,00,0.00,N,5,-3,
|
|
20240422,838,857,866,836,196833,167954332,00,0.00,N,5,-25,
|
|
20240415,863,858,878,833,273752,234626624,00,0.00,N,2,5,
|
|
20240408,858,920,924,855,261810,230670995,00,0.00,N,5,-62,
|
|
20240401,920,820,962,815,1176414,1047014062,00,0.00,N,2,100,
|
|
20240325,820,809,845,809,311300,257790670,00,0.00,N,2,14,
|
|
20240318,806,806,816,780,178762,143790225,00,0.00,N,5,-8,
|
|
20240311,814,815,830,810,112258,91989301,00,0.00,N,5,-1,
|
|
20240304,815,834,856,812,333188,280325256,00,0.00,N,5,-19,
|
|
20240226,834,847,847,816,187889,156171340,00,0.00,N,5,-13,
|
|
20240219,847,855,860,836,193753,164907771,00,0.00,N,5,-8,
|
|
20240213,855,871,873,838,207832,177792914,00,0.00,N,5,-14,
|
|
20240205,869,864,889,864,102823,89924097,00,0.00,N,2,5,
|
|
20240129,864,843,880,841,181317,156443630,00,0.00,N,2,24,
|
|
20240122,840,869,885,836,174956,151032906,00,0.00,N,5,-29,
|
|
20240115,869,918,918,868,235296,210289795,00,0.00,N,5,-49,
|
|
20240108,918,921,929,909,159947,146769928,00,0.00,N,5,-3,
|
|
20240102,921,914,980,905,358759,336034058,00,0.00,N,2,7,
|
|
20231226,914,907,917,904,160756,146039704,00,0.00,N,2,8,
|
|
20231218,906,915,915,898,238522,215758203,00,0.00,N,3,0,
|
|
20231211,906,897,925,884,292816,265776220,00,0.00,N,2,9,
|
|
20231204,897,881,915,862,451727,398008893,00,0.00,N,2,16,
|
|
20231127,881,912,921,871,358481,320514670,00,0.00,N,5,-31,
|
|
20231120,912,915,927,903,333101,305209704,00,0.00,N,5,-6,
|
|
20231113,918,944,944,899,471068,431849198,00,0.00,N,5,-26,
|
|
20231106,944,975,986,925,260838,250856078,00,0.00,N,5,-31,
|
|
20231030,975,926,986,917,317450,302004356,00,0.00,N,2,49,
|
|
20231023,926,934,944,891,289002,266187122,00,0.00,N,5,-8,
|
|
20231016,934,947,969,902,389320,363445210,00,0.00,N,5,-13,
|
|
20231010,947,943,971,925,442134,419472912,00,0.00,N,2,14,
|
|
20231004,933,978,978,917,301668,284557231,00,0.00,N,5,-45,
|
|
20230925,978,984,1050,960,692786,691033808,00,0.00,N,5,-16,
|
|
20230918,994,1060,1090,960,478166,484604171,00,0.00,N,5,-72,
|
|
20230911,1066,1089,1110,1038,445592,474543939,00,0.00,N,5,-23,
|
|
20230904,1089,1073,1206,1030,2496703,2773084947,00,0.00,N,2,16,
|
|
20230828,1073,1048,1088,990,647368,681456699,00,0.00,N,2,25,
|
|
20230821,1048,1043,1120,1021,1385650,1467651696,00,0.00,N,3,0,
|
|
20230814,1048,1012,1270,982,21406020,24756406641,00,0.00,N,2,39,
|
|
20230807,1009,1011,1030,974,339109,340003062,00,0.00,N,5,-2,
|
|
20230731,1011,978,1042,978,350694,352889203,00,0.00,N,2,33,
|
|
20230724,978,1077,1077,901,898831,881188096,00,0.00,N,5,-99,
|
|
20230717,1077,1110,1110,1051,462206,495702396,00,0.00,N,5,-13,
|
|
20230710,1090,1126,1140,1076,671857,745487579,00,0.00,N,5,-36,
|
|
20230703,1126,1181,1212,1122,773385,902369565,00,0.00,N,5,-55,
|
|
20230626,1181,1237,1245,1144,646573,773478229,00,0.00,N,5,-52,
|
|
20230619,1233,1173,1295,1172,1809833,2222508263,00,0.00,N,2,61,
|
|
20230612,1172,1203,1209,1145,654064,771363650,00,0.00,N,5,-31,
|
|
20230605,1203,1225,1234,1181,503468,609119455,00,0.00,N,5,-24,
|
|
20230530,1227,1172,1237,1166,661392,785132530,00,0.00,N,2,55,
|
|
20230522,1172,1143,1340,1143,7050774,8820131493,00,0.00,N,2,29,
|
|
20230515,1143,1127,1160,1094,716740,800492503,00,0.00,N,2,16,
|
|
20230508,1127,1147,1161,1108,708538,806260385,00,0.00,N,5,-19,
|
|
20230502,1146,1190,1217,1141,837878,993888948,00,0.00,N,5,-52,
|
|
20230424,1198,1150,1342,1133,11023684,13765442927,00,0.00,N,2,48,
|
|
20230417,1150,1185,1493,1130,11118908,14674643001,00,0.00,N,5,-29,
|
|
20230410,1179,1189,1190,1101,731277,835003732,00,0.00,N,5,-15,
|
|
20230403,1194,1093,1208,1067,1035879,1194099844,00,0.00,N,2,123,
|
|
20230327,1071,1077,1090,1058,312466,335860834,00,0.00,N,5,-6,
|
|
20230320,1077,1095,1126,1047,527085,570327629,00,0.00,N,5,-18,
|
|
20230313,1095,1048,1120,1010,794404,839910264,00,0.00,N,2,4,
|
|
20230306,1091,1190,1190,1060,728842,824013092,00,0.00,N,5,-89,
|
|
20230227,1180,1205,1217,1165,423858,505606720,00,0.00,N,5,-23,
|
|
20230220,1203,1271,1294,1200,803876,996474220,00,0.00,N,5,-68,
|
|
20230213,1271,1260,1357,1237,1733962,2236752187,00,0.00,N,2,11,
|
|
20230206,1260,1278,1317,1256,1075399,1388029878,00,0.00,N,5,-18,
|
|
20230130,1278,1277,1293,1251,689494,877604434,00,0.00,N,2,1,
|
|
20230125,1277,1257,1283,1224,521844,652943403,00,0.00,N,2,27,
|
|
20230116,1250,1300,1325,1240,1094265,1398842780,00,0.00,N,5,-45,
|
|
20230109,1295,1200,1400,1195,9138553,11929693565,00,0.00,N,2,100,
|
|
20230102,1195,1200,1215,1120,1448058,1692244660,00,0.00,N,5,-5,
|
|
20221226,1200,1255,1325,1165,2743447,3376123055,00,0.00,N,5,-65,
|
|
20221219,1265,1400,1415,1230,3509016,4633218315,00,0.00,N,5,-135,
|
|
20221212,1400,2235,2250,1355,16551655,24458359140,00,0.00,N,5,-810,
|
|
20221205,2210,2175,2550,2175,5046570,11736473355,00,0.00,N,2,40,
|
|
20221128,2170,2205,2565,2140,6874682,15963058670,00,0.00,N,5,-15,
|
|
20221121,2185,2410,2740,2170,7744999,19063025835,00,0.00,N,5,-235,
|
|
20221114,2420,2750,3000,2365,14156598,38238027525,00,0.00,N,5,-330,
|
|
20221107,2750,2445,3330,2295,17596120,50386397160,00,0.00,N,2,425,
|
|
20221031,2325,1950,3040,1765,21079768,53002954430,00,0.00,N,2,375,
|
|
20221024,1950,1787,2515,1448,13565948,29611729910,00,0.00,N,2,172,
|
|
20221017,1778,1464,2473,1347,11487615,23919559930,00,0.00,N,2,314,
|
|
20221011,1464,1464,1464,1464,0,0,00,0.00,N,3,0,
|
|
20221004,1464,1464,1464,1464,0,0,00,0.00,N,3,0,
|
|
20220926,1464,1576,1576,1333,489242,703272963,00,0.00,N,5,-127,
|
|
20220919,1591,1924,2447,1584,2800805,5867586502,00,0.00,N,5,-333,
|
|
20220913,1924,1962,2009,1917,148907,295003108,00,0.00,N,5,-35,
|
|
20220905,1959,1867,2039,1850,339084,661585112,00,0.00,N,2,94,
|
|
20220829,1865,1823,2014,1768,495988,930538541,00,0.00,N,2,42,
|
|
20220822,1823,1755,1828,1711,292979,518281549,00,0.00,N,2,68,
|
|
20220816,1755,1765,1803,1693,507508,881146857,00,0.00,N,5,-3,
|
|
20220808,1758,2193,2362,1716,1597575,2868632588,00,0.00,N,5,-428,
|
|
20220801,2186,2225,2238,2133,181278,393277155,00,0.00,N,2,43,
|
|
20220725,2143,2128,2419,2094,414922,935736341,00,0.00,N,2,15,
|
|
20220718,2128,2153,2191,2126,98653,212862068,00,0.00,N,3,0,
|
|
20220711,2128,2173,2213,2089,75287,161839133,00,0.00,N,5,-40,
|
|
20220704,2168,2111,2168,2004,58967,124075797,00,0.00,N,2,42,
|
|
20220627,2126,2163,2238,2069,93261,202592728,00,0.00,N,2,27,
|
|
20220620,2099,2370,2370,1989,222693,484623170,00,0.00,N,5,-201,
|
|
20220613,2300,2499,2536,2039,667140,1543031981,00,0.00,N,5,-261,
|
|
20220607,2561,2623,2648,2524,171206,438363990,00,0.00,N,5,-62,
|
|
20220530,2623,2586,2623,2524,310815,801259670,00,0.00,N,2,62,
|
|
20220523,2561,2586,2748,2487,576655,1514500735,00,0.00,N,5,-25,
|
|
20220516,2586,2586,2648,2511,266670,687106790,00,0.00,N,3,0,
|
|
20220509,2586,2661,2909,2536,1685290,4646921865,00,0.00,N,5,-75,
|
|
20220502,2661,2586,2934,2524,1304526,3560123395,00,0.00,N,2,87,
|
|
20220425,2574,2686,2686,2487,433199,1106870870,00,0.00,N,5,-124,
|
|
20220418,2698,2698,2797,2648,507495,1383380455,00,0.00,N,3,0,
|
|
20220411,2698,2686,2748,2574,435775,1164044360,00,0.00,N,5,-25,
|
|
20220404,2723,2735,2897,2686,766103,2141087595,00,0.00,N,2,13,
|
|
20220328,2710,2947,3021,2673,1094572,3044034180,00,0.00,N,5,-274,
|
|
20220321,2984,2586,3083,2487,2645422,7278543765,00,0.00,N,2,435,
|
|
20220314,2549,2885,2897,2487,2908529,7558851750,00,0.00,N,5,-336,
|
|
20220307,2885,3083,3593,2636,4451598,13995371870,00,0.00,N,5,-198,
|
|
20220228,3083,3046,3183,2822,1117734,3366601845,00,0.00,N,2,223,
|
|
20220221,2860,2959,3220,2698,871118,2581477135,00,0.00,N,5,-99,
|
|
20220214,2959,2934,3133,2698,965295,2791388135,00,0.00,N,2,12,
|
|
20220207,2947,3083,3133,2897,359156,1072704705,00,0.00,N,5,-136,
|
|
20220203,3083,3071,3195,3046,171528,533708340,00,0.00,N,2,12,
|
|
20220124,3071,3233,3233,2835,628686,1881508700,00,0.00,N,5,-187,
|
|
20220117,3258,3506,3568,3133,649120,2155137000,00,0.00,N,5,-323,
|
|
20220110,3581,4016,4016,3382,1365935,4997739965,00,0.00,N,5,-448,
|
|
20220103,4029,4091,4476,3830,4709793,19478014275,00,0.00,N,2,63,
|
|
20211227,3966,3917,4140,3593,2831721,11128672745,00,0.00,N,2,74,
|
|
20211220,3892,3494,4203,3382,7223754,27955939725,00,0.00,N,2,311,
|
|
20211213,3581,3767,4153,3481,3653742,14099316390,00,0.00,N,5,-224,
|
|
20211206,3805,3929,4066,3668,3309504,12815511840,00,0.00,N,5,-224,
|
|
20211129,4029,3083,4091,2885,9723207,37975124910,00,0.00,N,2,809,
|
|
20211122,3220,3357,3904,3158,1479847,5269784435,00,0.00,N,5,-125,
|
|
20211115,3345,3556,3593,3307,528295,1810472900,00,0.00,N,5,-186,
|
|
20211108,3531,4041,4153,3369,1102877,4141124450,00,0.00,N,5,-572,
|
|
20211101,4103,3929,4451,3755,3476811,14386228010,00,0.00,N,2,87,
|
|
20211025,4016,4140,4849,3904,8559025,38265155650,00,0.00,N,5,-13,
|
|
20211018,4029,3991,4414,3842,4260705,17782361070,00,0.00,N,5,-24,
|
|
20211012,4053,4290,4650,3805,14301281,60830927885,00,0.00,N,2,136,
|
|
20211005,3917,3357,3917,2860,1465457,5299261465,00,0.00,N,2,560,
|
|
20210927,3357,3432,3942,3295,684289,2467460880,00,0.00,N,5,-50,
|
|
20210923,3407,3506,3506,3158,387101,1283742805,00,0.00,N,5,-199,
|
|
20210913,3606,4029,4041,3531,359260,1351969070,00,0.00,N,5,-447,
|
|
20210906,4053,4165,4165,3656,692735,2734456790,00,0.00,N,2,161,
|
|
20210830,3892,3544,3979,3544,448726,1702714060,00,0.00,N,2,348,
|
|
20210823,3544,3258,3643,3220,245143,852256890,00,0.00,N,2,286,
|
|
20210817,3258,3320,3469,3108,295638,970268880,00,0.00,N,5,-87,
|
|
20210809,3345,3581,3606,3245,275341,943706150,00,0.00,N,5,-236,
|
|
20210802,3581,3581,3618,3457,291038,1030456185,00,0.00,N,5,-25,
|
|
20210726,3606,3767,3830,3494,390317,1434036960,00,0.00,N,5,-161,
|
|
20210719,3767,3929,3966,3618,381142,1424974920,00,0.00,N,5,-162,
|
|
20210712,3929,4016,4091,3867,448892,1774691465,00,0.00,N,5,-87,
|