180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,1374,1576,1586,1355,1124805,1622925927,00,0.00,N,5,-200,
|
|
20241125,1574,1614,1665,1554,468108,745765536,00,0.00,N,5,-23,
|
|
20241118,1597,1589,1650,1589,459554,743420941,00,0.00,N,5,-21,
|
|
20241111,1618,1760,1775,1561,766930,1261500888,00,0.00,N,5,-144,
|
|
20241104,1762,1786,1820,1752,258401,460821954,00,0.00,N,5,-18,
|
|
20241028,1780,1745,1796,1733,383994,679452328,00,0.00,N,2,30,
|
|
20241021,1750,1801,1810,1744,344060,608716092,00,0.00,N,5,-48,
|
|
20241014,1798,1867,1867,1780,540175,981462281,00,0.00,N,5,-62,
|
|
20241007,1860,1861,1877,1827,441709,816033308,00,0.00,N,2,15,
|
|
20240930,1845,1879,1885,1823,335080,619240859,00,0.00,N,5,-34,
|
|
20240923,1879,1864,1900,1804,878235,1629718573,00,0.00,N,2,17,
|
|
20240919,1862,1801,2100,1793,5536611,10791494280,00,0.00,N,2,61,
|
|
20240909,1801,1711,1830,1709,596854,1049528056,00,0.00,N,2,54,
|
|
20240902,1747,1895,1896,1742,1323257,2401642308,00,0.00,N,5,-147,
|
|
20240826,1894,2020,2035,1887,1690379,3274907585,00,0.00,N,5,-79,
|
|
20240819,1973,2055,2090,1894,6790664,13459972265,00,0.00,N,2,8,
|
|
20240812,1965,1780,2260,1772,16984131,34826011700,00,0.00,N,2,211,
|
|
20240805,1754,1827,1827,1466,1795050,3050704210,00,0.00,N,5,-77,
|
|
20240729,1831,1936,1945,1825,1304316,2473315704,00,0.00,N,5,-98,
|
|
20240722,1929,1930,1979,1880,1595298,3078162183,00,0.00,N,2,7,
|
|
20240715,1922,1880,2200,1871,15413893,31364118111,00,0.00,N,2,42,
|
|
20240708,1880,1821,1931,1818,1399306,2630760751,00,0.00,N,2,60,
|
|
20240701,1820,1878,1889,1750,983860,1807699791,00,0.00,N,5,-58,
|
|
20240624,1878,1895,1971,1848,1701246,3240817960,00,0.00,N,5,-17,
|
|
20240617,1895,1910,2100,1891,5937207,11857646139,00,0.00,N,5,-5,
|
|
20240610,1900,1931,1940,1896,1141909,2185279221,00,0.00,N,5,-28,
|
|
20240603,1928,1898,1960,1893,1208620,2318650160,00,0.00,N,2,32,
|
|
20240527,1896,2060,2070,1889,3283805,6471825332,00,0.00,N,5,-139,
|
|
20240520,2035,2030,2445,1990,43218551,97652878213,00,0.00,N,2,35,
|
|
20240513,2000,1942,2050,1901,2029501,4046425596,00,0.00,N,2,65,
|
|
20240507,1935,1948,1958,1900,809498,1564858487,00,0.00,N,5,-1,
|
|
20240429,1936,1875,1961,1829,1299487,2460103914,00,0.00,N,2,63,
|
|
20240422,1873,1701,1884,1680,1923672,3439413191,00,0.00,N,2,172,
|
|
20240415,1701,1771,1816,1697,1101148,1909322201,00,0.00,N,5,-88,
|
|
20240408,1789,1854,1874,1780,801470,1453191795,00,0.00,N,5,-73,
|
|
20240401,1862,1930,1930,1850,984664,1849031910,00,0.00,N,5,-36,
|
|
20240325,1898,1962,1969,1820,1175247,2251905025,00,0.00,N,5,-72,
|
|
20240318,1970,1902,1994,1882,1219753,2361262504,00,0.00,N,2,75,
|
|
20240311,1895,1881,1976,1881,1271283,2441684008,00,0.00,N,5,-32,
|
|
20240304,1927,1936,1989,1886,1421533,2736263935,00,0.00,N,5,-14,
|
|
20240226,1941,1981,2005,1925,1359133,2661278531,00,0.00,N,5,-40,
|
|
20240219,1981,2130,2130,1975,2244666,4577125089,00,0.00,N,5,-149,
|
|
20240213,2130,2080,2130,2050,2075762,4331624350,00,0.00,N,2,65,
|
|
20240205,2065,2065,2390,1995,25463944,56221956845,00,0.00,N,2,20,
|
|
20240129,2045,1932,2075,1875,2213824,4351243910,00,0.00,N,2,117,
|
|
20240122,1928,1960,1989,1902,1349462,2606147076,00,0.00,N,5,-32,
|
|
20240115,1960,2005,2025,1890,1292884,2537591438,00,0.00,N,5,-50,
|
|
20240108,2010,2035,2105,2005,1505543,3083314300,00,0.00,N,5,-25,
|
|
20240102,2035,2110,2140,2020,1537321,3191577350,00,0.00,N,5,-75,
|
|
20231226,2110,2095,2135,2050,1118106,2334710520,00,0.00,N,2,25,
|
|
20231218,2085,2070,2190,2050,4072215,8659904000,00,0.00,N,3,0,
|
|
20231211,2085,2155,2170,2000,4930670,10256655090,00,0.00,N,5,-35,
|
|
20231204,2120,1981,2325,1954,17564021,38310319701,00,0.00,N,2,120,
|
|
20231127,2000,1966,2040,1913,2899823,5734982355,00,0.00,N,2,20,
|
|
20231120,1980,2005,2030,1925,2586009,5125182487,00,0.00,N,5,-35,
|
|
20231113,2015,1875,2420,1845,14475248,31662181724,00,0.00,N,2,145,
|
|
20231106,1870,1963,1999,1870,1490928,2886111020,00,0.00,N,5,-65,
|
|
20231030,1935,1918,1975,1841,1647503,3137553649,00,0.00,N,2,35,
|
|
20231023,1900,1885,1971,1822,2153485,4086112152,00,0.00,N,5,-6,
|
|
20231016,1906,2080,2120,1895,2896008,5797396199,00,0.00,N,5,-184,
|
|
20231010,2090,2125,2180,2000,2055593,4309018575,00,0.00,N,5,-35,
|
|
20231004,2125,2150,2195,2050,1495563,3157222765,00,0.00,N,5,-75,
|
|
20230925,2200,2240,2280,2100,2228450,4894190465,00,0.00,N,5,-85,
|
|
20230918,2285,2470,2600,2250,6644123,16232931285,00,0.00,N,5,-215,
|
|
20230911,2500,2350,2540,2305,7928572,19273634180,00,0.00,N,2,150,
|
|
20230904,2350,2415,2485,2320,6453267,15500964815,00,0.00,N,5,-115,
|
|
20230828,2465,2745,2755,2435,19113514,50086876925,00,0.00,N,5,-280,
|
|
20230821,2745,2885,3240,2715,85828843,255790751680,00,0.00,N,5,-145,
|
|
20230814,2890,2600,2890,2140,34277105,92679021360,00,0.00,N,2,350,
|
|
20230807,2540,2330,2735,2250,11186904,27916357540,00,0.00,N,2,185,
|
|
20230731,2355,2530,2565,2315,4185304,10168175315,00,0.00,N,5,-150,
|
|
20230724,2505,2590,2590,2250,8620386,21051810540,00,0.00,N,5,-85,
|
|
20230717,2590,2770,2945,2570,12343715,34315540230,00,0.00,N,5,-180,
|
|
20230710,2770,2860,2985,2695,21322795,60776547505,00,0.00,N,5,-15,
|
|
20230703,2785,2520,2870,2470,23316820,63212786230,00,0.00,N,2,305,
|
|
20230626,2480,2500,2595,2400,10135384,25446558010,00,0.00,N,2,10,
|
|
20230619,2470,2365,2565,2340,10659982,26333881735,00,0.00,N,2,105,
|
|
20230612,2365,2435,2475,2345,4931313,11869766250,00,0.00,N,5,-65,
|
|
20230605,2430,2485,2535,2420,5399823,13348076290,00,0.00,N,5,-50,
|
|
20230530,2480,2510,2690,2460,9123104,23413143330,00,0.00,N,5,-25,
|
|
20230522,2505,2805,2810,2505,13826745,36240791285,00,0.00,N,5,-295,
|
|
20230515,2800,2900,3195,2605,79719115,234230850090,00,0.00,N,5,-60,
|
|
20230508,2860,2645,3360,2645,125743145,388947613255,00,0.00,N,2,215,
|
|
20230502,2645,2480,2870,2475,17172736,46271023400,00,0.00,N,2,130,
|
|
20230424,2515,2565,3090,2325,80577839,223783724220,00,0.00,N,5,-120,
|
|
20230417,2635,1789,3100,1783,82700480,221326873226,00,0.00,N,2,846,
|
|
20230410,1789,1745,2120,1680,9050074,17073537429,00,0.00,N,2,69,
|
|
20230403,1720,1750,1800,1700,2626536,4562365138,00,0.00,N,5,-29,
|
|
20230327,1749,1524,1791,1478,5704175,9689179040,00,0.00,N,2,210,
|
|
20230320,1539,1602,1632,1460,1436474,2194513799,00,0.00,N,5,-58,
|
|
20230313,1597,1700,1702,1485,3575873,5686827904,00,0.00,N,5,-3,
|
|
20230306,1600,1615,1663,1569,1588649,2570578251,00,0.00,N,5,-10,
|
|
20230227,1610,1520,1634,1477,1633754,2593934229,00,0.00,N,2,88,
|
|
20230220,1522,1446,1586,1446,2147382,3262294704,00,0.00,N,2,77,
|
|
20230213,1445,1464,1476,1410,581693,840634183,00,0.00,N,5,-19,
|
|
20230206,1464,1457,1490,1421,548592,796703104,00,0.00,N,2,7,
|
|
20230130,1457,1420,1475,1402,600223,862568985,00,0.00,N,2,40,
|
|
20230125,1417,1440,1440,1403,267392,379780808,00,0.00,N,5,-23,
|
|
20230116,1440,1435,1465,1355,875214,1252380615,00,0.00,N,2,10,
|
|
20230109,1430,1300,1440,1300,864058,1186033000,00,0.00,N,2,130,
|
|
20230102,1300,1220,1310,1170,754344,925169665,00,0.00,N,2,80,
|
|
20221226,1220,1265,1290,1220,578966,723396320,00,0.00,N,5,-55,
|
|
20221219,1275,1350,1375,1265,470975,618512060,00,0.00,N,5,-75,
|
|
20221212,1350,1370,1390,1345,343750,468362505,00,0.00,N,5,-10,
|
|
20221205,1360,1420,1440,1345,505575,698287265,00,0.00,N,5,-60,
|
|
20221128,1420,1420,1450,1375,376894,531155960,00,0.00,N,3,0,
|
|
20221121,1420,1435,1450,1390,484227,685627715,00,0.00,N,5,-15,
|
|
20221114,1435,1450,1500,1415,1376644,2011487375,00,0.00,N,2,5,
|
|
20221107,1430,1360,1440,1340,831525,1159343800,00,0.00,N,2,100,
|
|
20221031,1330,1345,1395,1290,1264841,1697836325,00,0.00,N,2,10,
|
|
20221024,1320,1315,1355,1295,653867,864485560,00,0.00,N,2,20,
|
|
20221017,1300,1240,1485,1220,3974769,5505332515,00,0.00,N,2,45,
|
|
20221011,1255,1310,1310,1205,551199,687920900,00,0.00,N,5,-70,
|
|
20221004,1325,1215,1385,1215,765106,1010768650,00,0.00,N,2,125,
|
|
20220926,1200,1370,1380,1160,1182543,1502119185,00,0.00,N,5,-180,
|
|
20220919,1380,1455,1530,1360,1536468,2201798720,00,0.00,N,5,-75,
|
|
20220913,1455,1520,1530,1455,513070,767461835,00,0.00,N,5,-25,
|
|
20220905,1480,1450,1505,1440,580212,852933390,00,0.00,N,2,25,
|
|
20220829,1455,1480,1535,1435,924772,1361293930,00,0.00,N,5,-85,
|
|
20220822,1540,1575,1575,1450,1224793,1834205760,00,0.00,N,5,-35,
|
|
20220816,1575,1530,1635,1520,4153195,6564275110,00,0.00,N,2,55,
|
|
20220808,1520,1530,1545,1485,883712,1337530960,00,0.00,N,5,-5,
|
|
20220801,1525,1485,1625,1465,4702853,7287087295,00,0.00,N,2,40,
|
|
20220725,1485,1450,1575,1445,1823932,2729255910,00,0.00,N,2,30,
|
|
20220718,1455,1455,1515,1435,2264132,3334022435,00,0.00,N,3,0,
|
|
20220711,1455,1400,1665,1320,14770634,22222664300,00,0.00,N,2,60,
|
|
20220704,1395,1375,1415,1285,994233,1332120450,00,0.00,N,2,35,
|
|
20220627,1360,1400,1465,1325,1134816,1598657205,00,0.00,N,5,-20,
|
|
20220620,1380,1610,1610,1280,2706285,3826831220,00,0.00,N,5,-225,
|
|
20220613,1605,1825,1825,1525,1814723,3022523935,00,0.00,N,5,-240,
|
|
20220607,1845,1850,1870,1795,899081,1644259260,00,0.00,N,5,-5,
|
|
20220530,1850,1835,1875,1830,677814,1256403070,00,0.00,N,2,30,
|
|
20220523,1820,1920,1920,1820,1818846,3382668745,00,0.00,N,5,-95,
|
|
20220516,1915,1885,2185,1865,23212097,46797834225,00,0.00,N,2,40,
|
|
20220509,1875,1875,1910,1735,1834110,3367662915,00,0.00,N,3,0,
|
|
20220502,1875,1855,1890,1820,1013686,1877939305,00,0.00,N,2,20,
|
|
20220425,1855,1885,1955,1835,2178496,4087905195,00,0.00,N,5,-75,
|
|
20220418,1930,2005,2005,1910,2018239,3946203445,00,0.00,N,5,-70,
|
|
20220411,2000,1905,2285,1820,14196565,29887049360,00,0.00,N,2,95,
|
|
20220404,1905,1980,2015,1895,1491723,2916091195,00,0.00,N,5,-65,
|
|
20220328,1970,1940,1980,1895,1629233,3151154095,00,0.00,N,2,30,
|
|
20220321,1940,2015,2025,1915,2101243,4129735890,00,0.00,N,5,-70,
|
|
20220314,2010,1980,2035,1915,1952724,3883073975,00,0.00,N,2,30,
|
|
20220307,1980,2145,2150,1905,3394732,6777343400,00,0.00,N,5,-170,
|
|
20220228,2150,2175,2330,2140,3736167,8233955320,00,0.00,N,5,-25,
|
|
20220221,2175,2300,2350,2125,4952435,11071113870,00,0.00,N,5,-170,
|
|
20220214,2345,2155,2385,2100,7610320,17170767630,00,0.00,N,2,125,
|
|
20220207,2220,2500,2650,2215,9652336,23622602620,00,0.00,N,5,-280,
|
|
20220203,2500,2250,2500,2200,6378989,15071071025,00,0.00,N,2,315,
|
|
20220124,2185,2270,2580,2125,20816888,48361913420,00,0.00,N,5,-120,
|
|
20220117,2305,2110,2400,2085,35177663,79195860570,00,0.00,N,2,310,
|
|
20220110,1995,1940,2065,1885,3467948,6852695900,00,0.00,N,2,55,
|
|
20220103,1940,1915,2035,1845,2081545,4026897485,00,0.00,N,2,30,
|
|
20211227,1910,1960,1975,1880,847060,1624944185,00,0.00,N,5,-50,
|
|
20211220,1960,1930,2240,1905,7069981,14757971930,00,0.00,N,2,20,
|
|
20211213,1940,2000,2085,1940,995153,1987238895,00,0.00,N,5,-60,
|
|
20211206,2000,1920,2050,1920,966604,1935108685,00,0.00,N,2,85,
|
|
20211129,1915,1915,1980,1790,1269021,2400197150,00,0.00,N,5,-85,
|
|
20211122,2000,2200,2230,1990,1955852,4148660820,00,0.00,N,5,-200,
|
|
20211115,2200,2200,2235,2090,1775490,3860183105,00,0.00,N,2,45,
|
|
20211108,2155,2195,2295,2090,3786664,8386639560,00,0.00,N,5,-30,
|
|
20211101,2185,2200,2295,2080,4817840,10543321760,00,0.00,N,5,-5,
|
|
20211025,2190,2190,2345,2165,4331284,9759654465,00,0.00,N,5,-35,
|
|
20211018,2225,2195,2335,2165,4020643,9006411555,00,0.00,N,2,25,
|
|
20211012,2200,2060,2285,2060,6588198,14348576720,00,0.00,N,2,120,
|
|
20211005,2080,2000,2290,1860,6115992,12363983065,00,0.00,N,2,80,
|
|
20210927,2000,1965,2400,1910,14086609,31346184830,00,0.00,N,2,30,
|
|
20210923,1970,2055,2095,1960,560565,1126435870,00,0.00,N,5,-90,
|
|
20210913,2060,2130,2180,2015,1092658,2291901010,00,0.00,N,5,-70,
|
|
20210906,2130,2170,2235,2105,1784087,3847567650,00,0.00,N,5,-55,
|
|
20210830,2185,2140,2190,2090,946013,2026011905,00,0.00,N,2,60,
|
|
20210823,2125,1900,2125,1875,1105383,2245568005,00,0.00,N,2,230,
|
|
20210817,1895,2045,2135,1835,1722704,3461501290,00,0.00,N,5,-180,
|
|
20210809,2075,2235,2235,2000,1452088,3094952940,00,0.00,N,5,-170,
|
|
20210802,2245,2315,2350,2175,1161725,2604323255,00,0.00,N,5,-60,
|
|
20210726,2305,2320,2470,2270,2463552,5784882345,00,0.00,N,2,5,
|
|
20210719,2300,2385,2650,2230,4311363,10468069345,00,0.00,N,5,-85,
|
|
20210712,2385,2380,2445,2345,1335933,3207860720,00,0.00,N,2,20,
|