180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2060,2050,2125,2010,427216,886770070,00,0.00,N,5,-15,
|
|
20241125,2075,1993,2110,1993,289242,593360837,00,0.00,N,2,70,
|
|
20241118,2005,2020,2105,1981,295516,597507042,00,0.00,N,5,-40,
|
|
20241111,2045,2260,2510,1955,2045452,4486861225,00,0.00,N,5,-255,
|
|
20241104,2300,2305,2390,2250,279416,647610655,00,0.00,N,5,-5,
|
|
20241028,2305,2215,2350,2215,338387,771610365,00,0.00,N,2,65,
|
|
20241021,2240,2365,2410,2225,473204,1104432600,00,0.00,N,5,-145,
|
|
20241014,2385,2330,2405,2325,328080,774927955,00,0.00,N,2,35,
|
|
20241007,2350,2510,2550,2340,674208,1643712055,00,0.00,N,5,-135,
|
|
20240930,2485,2575,2665,2485,700826,1813339140,00,0.00,N,5,-90,
|
|
20240923,2575,2570,2640,2545,890827,2306653790,00,0.00,N,5,-10,
|
|
20240919,2585,2560,2610,2470,443317,1129786340,00,0.00,N,2,15,
|
|
20240909,2570,3090,3120,2535,5152576,14349024990,00,0.00,N,5,-350,
|
|
20240902,2920,2605,3115,2585,15011130,44091882100,00,0.00,N,2,295,
|
|
20240826,2625,2550,2630,2410,1580466,4012307105,00,0.00,N,2,35,
|
|
20240819,2590,2440,2815,2405,4659767,12422903355,00,0.00,N,2,125,
|
|
20240812,2465,2560,2620,2360,1574889,3954239295,00,0.00,N,5,-110,
|
|
20240805,2575,2335,2895,2315,20038326,53631821680,00,0.00,N,2,220,
|
|
20240729,2355,2200,2540,2185,2175045,5167685620,00,0.00,N,2,140,
|
|
20240722,2215,2075,2450,2030,2781289,6313801070,00,0.00,N,2,115,
|
|
20240715,2100,2140,2165,2065,297237,625618940,00,0.00,N,5,-40,
|
|
20240708,2140,2115,2180,2075,207444,443116210,00,0.00,N,3,0,
|
|
20240701,2140,2185,2255,2060,464444,1003803215,00,0.00,N,5,-50,
|
|
20240624,2190,2300,2325,2125,432323,962724600,00,0.00,N,5,-135,
|
|
20240617,2325,2400,2430,2300,320251,753738375,00,0.00,N,5,-105,
|
|
20240610,2430,2415,2495,2355,509589,1225359565,00,0.00,N,2,5,
|
|
20240603,2425,2600,2605,2400,542263,1350089955,00,0.00,N,5,-180,
|
|
20240527,2605,2590,2725,2570,542522,1434216115,00,0.00,N,2,15,
|
|
20240520,2590,2660,2675,2410,1235052,3138375055,00,0.00,N,5,-55,
|
|
20240513,2645,2790,2790,2630,534118,1446820265,00,0.00,N,5,-140,
|
|
20240507,2785,2810,2840,2775,301651,844972065,00,0.00,N,5,-35,
|
|
20240429,2820,2820,2850,2775,283203,796228740,00,0.00,N,2,5,
|
|
20240422,2815,3000,3000,2810,1009970,2915820405,00,0.00,N,5,-185,
|
|
20240415,3000,2855,3290,2710,7154714,21993457310,00,0.00,N,2,140,
|
|
20240408,2860,2940,3030,2825,479144,1383825425,00,0.00,N,5,-80,
|
|
20240401,2940,2930,3030,2865,754378,2217445875,00,0.00,N,2,25,
|
|
20240325,2915,2800,3030,2745,684736,1947843715,00,0.00,N,2,115,
|
|
20240318,2800,2985,3000,2765,888939,2559742010,00,0.00,N,5,-170,
|
|
20240311,2970,3255,3255,2890,2685322,8111010975,00,0.00,N,5,-285,
|
|
20240304,3255,3500,3570,3250,996033,3391477860,00,0.00,N,5,-245,
|
|
20240226,3500,3505,3540,3440,345114,1199004585,00,0.00,N,5,-5,
|
|
20240219,3505,3625,3670,3495,597863,2138752895,00,0.00,N,5,-115,
|
|
20240213,3620,3490,3775,3490,819454,2969431395,00,0.00,N,2,115,
|
|
20240205,3505,3640,3780,3440,1400757,5076126180,00,0.00,N,5,-155,
|
|
20240129,3660,3680,3970,3590,8298717,31453577835,00,0.00,N,5,-30,
|
|
20240122,3690,3645,3920,3585,2076334,7721110830,00,0.00,N,3,0,
|
|
20240115,3690,3630,3790,3600,1745666,6434371785,00,0.00,N,2,55,
|
|
20240108,3635,3515,4250,3410,8949586,34486310325,00,0.00,N,2,115,
|
|
20240102,3520,3495,3660,3350,835554,2971878335,00,0.00,N,2,20,
|
|
20231226,3500,3310,3500,3225,606644,2053307770,00,0.00,N,2,190,
|
|
20231218,3310,3255,3430,3230,845609,2824141440,00,0.00,N,2,30,
|
|
20231211,3280,3580,3625,3130,1573704,5295783245,00,0.00,N,5,-315,
|
|
20231204,3595,3650,3690,3570,500566,1812762565,00,0.00,N,5,-55,
|
|
20231127,3650,3705,3780,3565,703757,2573483150,00,0.00,N,5,-55,
|
|
20231120,3705,3565,3735,3555,446714,1625042180,00,0.00,N,2,125,
|
|
20231113,3580,3650,3705,3515,684176,2458269700,00,0.00,N,5,-80,
|
|
20231106,3660,3780,3830,3660,1237300,4645803440,00,0.00,N,5,-160,
|
|
20231030,3820,3810,4095,3725,2461211,9523410790,00,0.00,N,5,-60,
|
|
20231023,3880,4240,4320,3830,9506070,39168665825,00,0.00,N,5,-305,
|
|
20231016,4185,4065,4360,3680,16111215,65874500640,00,0.00,N,2,135,
|
|
20231010,4050,4000,4235,3980,2303476,9453938200,00,0.00,N,5,-50,
|
|
20231004,4100,4440,4620,4010,7266252,31250332680,00,0.00,N,5,-150,
|
|
20230925,4250,3895,4440,3885,10952848,46510888230,00,0.00,N,2,360,
|
|
20230918,3890,3965,4810,3890,20307315,91180230290,00,0.00,N,5,-100,
|
|
20230911,3990,4045,4155,3890,1089919,4372327035,00,0.00,N,5,-105,
|
|
20230904,4095,4205,4265,4040,1973122,8172185360,00,0.00,N,5,-205,
|
|
20230828,4300,4065,4320,4065,2463197,10341320010,00,0.00,N,2,180,
|
|
20230821,4120,4000,4270,3930,2715966,11174286600,00,0.00,N,2,40,
|
|
20230814,4080,3850,4255,3850,3729475,15252588640,00,0.00,N,2,175,
|
|
20230807,3905,3880,4200,3630,4014139,15837316290,00,0.00,N,2,105,
|
|
20230731,3800,3295,4030,3295,2406518,8981845865,00,0.00,N,2,505,
|
|
20230724,3295,3925,3930,3290,2155090,7781543980,00,0.00,N,5,-630,
|
|
20230717,3925,4005,4070,3880,1430076,5687020890,00,0.00,N,5,-105,
|
|
20230710,4030,3780,4425,3740,5607674,23048446225,00,0.00,N,2,185,
|
|
20230703,3845,3720,4130,3690,2777566,10898591385,00,0.00,N,2,105,
|
|
20230626,3740,3780,3880,3680,822255,3096284615,00,0.00,N,5,-75,
|
|
20230619,3815,3810,3925,3755,1214306,4637246220,00,0.00,N,5,-25,
|
|
20230612,3840,3890,3950,3810,946968,3663522060,00,0.00,N,5,-60,
|
|
20230605,3900,3970,4030,3860,840491,3313272280,00,0.00,N,5,-80,
|
|
20230530,3980,3910,4200,3885,1414579,5692740710,00,0.00,N,2,75,
|
|
20230522,3905,3805,3920,3765,1341748,5172077925,00,0.00,N,2,110,
|
|
20230515,3795,3925,4010,3770,1227685,4750461425,00,0.00,N,5,-90,
|
|
20230508,3885,3870,3950,3760,1941236,7510421655,00,0.00,N,5,-65,
|
|
20230502,3950,3970,4065,3900,1581889,6299329480,00,0.00,N,3,0,
|
|
20230424,3950,3945,4205,3765,4824894,19345029575,00,0.00,N,3,0,
|
|
20230417,3950,4050,4140,3800,4682324,18693563980,00,0.00,N,5,-95,
|
|
20230410,4045,4105,4245,4030,3525436,14517808995,00,0.00,N,5,-70,
|
|
20230403,4115,4050,4355,4050,5490996,23059177375,00,0.00,N,3,0,
|
|
20230327,4115,4590,4700,4020,7259207,31734626595,00,0.00,N,5,-510,
|
|
20230320,4625,4500,4850,4385,23430121,108177513780,00,0.00,N,2,145,
|
|
20230313,4480,4470,4945,4205,44195384,201124415820,00,0.00,N,5,-85,
|
|
20230306,4565,4100,5030,4070,34778705,159942132120,00,0.00,N,2,365,
|
|
20230227,4200,4210,4630,4150,13956726,61794125210,00,0.00,N,2,25,
|
|
20230220,4175,4100,4470,3945,16012003,67354020045,00,0.00,N,2,75,
|
|
20230213,4100,3685,4250,3635,14432469,58262440030,00,0.00,N,2,415,
|
|
20230206,3685,3885,3920,3665,2386849,9060181205,00,0.00,N,5,-190,
|
|
20230130,3875,3780,3895,3745,2410802,9236606665,00,0.00,N,2,105,
|
|
20230125,3770,3665,3790,3610,1471165,5428332480,00,0.00,N,2,110,
|
|
20230116,3660,3865,3955,3630,2959646,11302065035,00,0.00,N,5,-225,
|
|
20230109,3885,3715,4045,3710,3362665,13190154835,00,0.00,N,2,85,
|
|
20230102,3800,3910,4170,3680,6701112,26221957885,00,0.00,N,5,-160,
|
|
20221226,3960,3900,4320,3780,9543767,38750824455,00,0.00,N,5,-25,
|
|
20221219,3985,3960,4480,3855,43731084,184676028110,00,0.00,N,2,70,
|
|
20221212,3915,3765,4165,3590,8996889,35287853475,00,0.00,N,2,185,
|
|
20221205,3730,3700,4110,3615,11397371,44446056450,00,0.00,N,2,30,
|
|
20221128,3700,3610,4130,3600,14457401,56182227160,00,0.00,N,2,85,
|
|
20221121,3615,3945,4010,3540,4946150,18638488240,00,0.00,N,5,-385,
|
|
20221114,4000,3950,4045,3805,6066053,23828310425,00,0.00,N,2,40,
|
|
20221107,3960,4255,4370,3860,11806163,49077076615,00,0.00,N,5,-370,
|
|
20221031,4330,4625,4840,4115,30494565,137077434910,00,0.00,N,5,-405,
|
|
20221024,4735,4600,5060,4525,35430319,171266425125,00,0.00,N,5,-130,
|
|
20221017,4865,4600,5220,4055,86771729,413538048780,00,0.00,N,2,410,
|
|
20221011,4455,4170,4970,3955,104086181,470810398035,00,0.00,N,2,460,
|
|
20221004,3995,3960,4390,3875,26677319,110098267165,00,0.00,N,5,-80,
|
|
20220926,4075,2965,4645,2905,138264373,523895996870,00,0.00,N,2,1125,
|
|
20220919,2950,3000,3160,2705,6781570,20142590070,00,0.00,N,5,-85,
|
|
20220913,3035,2800,3300,2735,7110238,21901795875,00,0.00,N,2,265,
|
|
20220905,2770,2940,3050,2765,1753044,5149471870,00,0.00,N,5,-140,
|
|
20220829,2910,2930,3220,2865,10364662,31729950890,00,0.00,N,2,105,
|
|
20220822,2805,2975,3050,2655,991890,2789944120,00,0.00,N,5,-160,
|
|
20220816,2965,2935,3040,2845,531275,1546442085,00,0.00,N,2,30,
|
|
20220808,2935,2970,3085,2910,757998,2254975945,00,0.00,N,5,-40,
|
|
20220801,2975,2875,3105,2875,1095587,3239623590,00,0.00,N,2,110,
|
|
20220725,2865,2950,2965,2830,726577,2102487100,00,0.00,N,5,-85,
|
|
20220718,2950,3145,3145,2915,1908843,5718327210,00,0.00,N,5,-205,
|
|
20220711,3155,3340,3765,3105,14203270,49939736210,00,0.00,N,5,-185,
|
|
20220704,3340,3330,3570,3010,12655196,42265764370,00,0.00,N,5,-35,
|
|
20220627,3375,2485,3670,2455,44815617,146170091525,00,0.00,N,2,890,
|
|
20220620,2485,2760,3130,2340,8545632,23379230250,00,0.00,N,5,-315,
|
|
20220613,2800,3165,3250,2685,809016,2371394900,00,0.00,N,5,-395,
|
|
20220607,3195,3265,3265,3165,278250,891788115,00,0.00,N,5,-70,
|
|
20220530,3265,3275,3325,3225,430991,1401853020,00,0.00,N,2,30,
|
|
20220523,3235,3375,3440,3225,468131,1552986145,00,0.00,N,5,-140,
|
|
20220516,3375,3425,3495,3315,400280,1367888065,00,0.00,N,5,-25,
|
|
20220509,3400,3565,3590,3285,1070408,3668383985,00,0.00,N,5,-160,
|
|
20220502,3560,3575,3700,3500,625834,2248151220,00,0.00,N,5,-105,
|
|
20220425,3665,3750,4055,3530,4196442,15875476010,00,0.00,N,5,-85,
|
|
20220418,3750,3125,4105,3125,23276814,89694854945,00,0.00,N,2,595,
|
|
20220411,3155,3195,3195,3115,109706,345969040,00,0.00,N,5,-40,
|
|
20220404,3195,3250,3255,3155,178444,572139145,00,0.00,N,5,-55,
|
|
20220328,3250,3250,3265,3210,158267,512343610,00,0.00,N,2,30,
|
|
20220321,3220,3180,3230,3160,133399,426361410,00,0.00,N,2,40,
|
|
20220314,3180,3150,3195,3100,124923,392663795,00,0.00,N,2,30,
|
|
20220307,3150,3170,3210,3070,160603,503109770,00,0.00,N,5,-50,
|
|
20220228,3200,3245,3315,3005,356108,1141877560,00,0.00,N,5,-30,
|
|
20220221,3230,3465,3465,3160,336403,1114290540,00,0.00,N,5,-245,
|
|
20220214,3475,3230,3565,3215,1052058,3583762965,00,0.00,N,2,220,
|
|
20220207,3255,3280,3320,3225,163264,533644330,00,0.00,N,3,0,
|
|
20220203,3255,3165,3280,3165,65008,209247210,00,0.00,N,2,105,
|
|
20220124,3150,3285,3290,3060,353078,1123549490,00,0.00,N,5,-135,
|
|
20220117,3285,3285,3340,3255,239460,788705205,00,0.00,N,3,0,
|
|
20220110,3285,3170,3295,3150,208965,675994725,00,0.00,N,2,65,
|
|
20220103,3220,3390,3390,3085,274668,896288085,00,0.00,N,5,-115,
|
|
20211227,3335,3405,3405,3315,189156,631862675,00,0.00,N,5,-40,
|
|
20211220,3375,3525,3625,3330,898253,3190120240,00,0.00,N,5,-115,
|
|
20211213,3490,3310,3490,3250,323150,1088754410,00,0.00,N,2,205,
|
|
20211206,3285,3260,3345,3195,189833,620940790,00,0.00,N,2,15,
|
|
20211129,3270,3260,3490,3155,349310,1143063100,00,0.00,N,5,-165,
|
|
20211122,3435,3525,3525,3340,388826,1335071730,00,0.00,N,5,-90,
|
|
20211115,3525,3330,3625,3330,600759,2105005645,00,0.00,N,2,195,
|
|
20211108,3330,3490,3540,3250,307440,1038173310,00,0.00,N,5,-185,
|
|
20211101,3515,3355,3570,3350,580030,2019118625,00,0.00,N,2,165,
|
|
20211025,3350,3400,3470,3325,444669,1513144055,00,0.00,N,5,-50,
|
|
20211018,3400,3220,3520,3215,777534,2632046945,00,0.00,N,2,155,
|
|
20211012,3245,3045,3250,3000,303939,948854180,00,0.00,N,2,200,
|
|
20211005,3045,3200,3200,2950,463005,1401949015,00,0.00,N,5,-155,
|
|
20210927,3200,3205,3500,3175,629664,2056750760,00,0.00,N,5,-65,
|
|
20210923,3265,3465,3500,3230,383549,1271898990,00,0.00,N,5,-150,
|
|
20210913,3415,3320,3875,3225,2651368,9581369795,00,0.00,N,2,70,
|
|
20210906,3345,3380,3545,3300,379362,1302633135,00,0.00,N,5,-45,
|
|
20210830,3390,3360,3400,3265,324672,1083785125,00,0.00,N,2,30,
|
|
20210823,3360,3200,3430,3180,322819,1074374815,00,0.00,N,2,210,
|
|
20210817,3150,3455,3480,3125,541794,1784414595,00,0.00,N,5,-300,
|
|
20210809,3450,3655,3685,3410,660392,2343019490,00,0.00,N,5,-210,
|
|
20210802,3660,3760,3775,3555,883406,3206442030,00,0.00,N,5,-100,
|
|
20210726,3760,3930,3950,3750,501712,1930593885,00,0.00,N,5,-170,
|
|
20210719,3930,3925,4020,3820,406469,1586208540,00,0.00,N,3,0,
|
|
20210712,3930,3900,3980,3810,386325,1508930945,00,0.00,N,2,85,
|