180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,750,780,800,710,1801177,1367169800,00,0.00,N,5,-17,
|
|
20241125,767,778,797,732,730628,563189985,00,0.00,N,5,-11,
|
|
20241118,778,726,808,726,913119,704329283,00,0.00,N,2,38,
|
|
20241111,740,785,785,696,857420,635830125,00,0.00,N,5,-45,
|
|
20241104,785,819,819,761,562323,445933613,00,0.00,N,5,-18,
|
|
20241028,803,705,820,705,1263970,978492461,00,0.00,N,2,69,
|
|
20241021,734,780,829,711,2308044,1772150533,00,0.00,N,5,-51,
|
|
20241014,785,1000,1005,755,9901326,8079398881,00,0.00,N,5,-216,
|
|
20241007,1001,1005,1010,996,304891,306032233,00,0.00,N,5,-7,
|
|
20240930,1008,1027,1035,1002,161161,163721654,00,0.00,N,5,-25,
|
|
20240923,1033,1026,1041,1018,554167,570262826,00,0.00,N,2,10,
|
|
20240919,1023,1013,1029,1011,296030,301594793,00,0.00,N,2,5,
|
|
20240909,1018,962,1022,962,962789,953520100,00,0.00,N,2,18,
|
|
20240902,1000,1029,1088,983,5212079,5428247515,00,0.00,N,5,-26,
|
|
20240826,1026,1035,1062,1013,1102696,1134148006,00,0.00,N,2,2,
|
|
20240819,1024,1027,1035,1012,636173,650109484,00,0.00,N,5,-1,
|
|
20240812,1025,1035,1037,1009,573415,586681636,00,0.00,N,5,-5,
|
|
20240805,1030,1040,1056,965,1776599,1799304894,00,0.00,N,5,-24,
|
|
20240729,1054,1081,1150,1053,2673864,2921959297,00,0.00,N,5,-15,
|
|
20240722,1069,1075,1081,1063,404976,433752969,00,0.00,N,5,-6,
|
|
20240715,1075,1065,1094,1000,605933,644489325,00,0.00,N,2,8,
|
|
20240708,1067,1080,1100,1063,638563,686006318,00,0.00,N,5,-3,
|
|
20240701,1070,1082,1088,1060,493772,529828675,00,0.00,N,5,-12,
|
|
20240624,1082,1145,1145,1078,554432,606630486,00,0.00,N,5,-29,
|
|
20240617,1111,1114,1120,1078,1042909,1148493698,00,0.00,N,5,-3,
|
|
20240610,1114,1110,1120,1103,600879,667787048,00,0.00,N,5,-3,
|
|
20240603,1117,1086,1144,1070,797627,883650271,00,0.00,N,2,32,
|
|
20240527,1085,1106,1110,1075,962091,1050045979,00,0.00,N,5,-21,
|
|
20240520,1106,1134,1197,1102,2828741,3215506678,00,0.00,N,5,-28,
|
|
20240513,1134,1146,1146,1102,523444,592214773,00,0.00,N,2,7,
|
|
20240507,1127,1136,1140,1119,728211,819832623,00,0.00,N,5,-8,
|
|
20240429,1135,1135,1160,1127,470387,534829909,00,0.00,N,2,3,
|
|
20240422,1132,1131,1144,1064,609227,686599546,00,0.00,N,2,1,
|
|
20240415,1131,1152,1153,1114,704000,796573683,00,0.00,N,5,-24,
|
|
20240408,1155,1194,1217,1150,940137,1111792320,00,0.00,N,5,-42,
|
|
20240401,1197,1141,1197,1120,1161698,1352145412,00,0.00,N,2,61,
|
|
20240325,1136,1154,1172,1095,1222534,1396748950,00,0.00,N,5,-18,
|
|
20240318,1154,1175,1179,1150,696349,808441350,00,0.00,N,5,-20,
|
|
20240311,1174,1182,1205,1140,668301,789105866,00,0.00,N,5,-15,
|
|
20240304,1189,1196,1290,1172,4442226,5468389554,00,0.00,N,5,-7,
|
|
20240226,1196,1164,1208,1148,986208,1165779267,00,0.00,N,2,35,
|
|
20240219,1161,1149,1230,1140,1987473,2336470961,00,0.00,N,2,12,
|
|
20240213,1149,1126,1155,1126,453599,519041691,00,0.00,N,2,23,
|
|
20240205,1126,1138,1148,1107,717831,807795549,00,0.00,N,5,-12,
|
|
20240129,1138,1143,1162,1122,575275,655424742,00,0.00,N,5,-14,
|
|
20240122,1152,1141,1153,1118,809617,916415700,00,0.00,N,2,11,
|
|
20240115,1141,1187,1200,1121,1029455,1189176151,00,0.00,N,5,-49,
|
|
20240108,1190,1202,1227,1175,953988,1143421806,00,0.00,N,5,-12,
|
|
20240102,1202,1198,1225,1186,522829,628133411,00,0.00,N,5,-1,
|
|
20231226,1203,1194,1207,1183,313310,374132035,00,0.00,N,2,10,
|
|
20231218,1193,1216,1219,1184,852857,1022320647,00,0.00,N,5,-22,
|
|
20231211,1215,1210,1263,1201,1368948,1683631470,00,0.00,N,2,8,
|
|
20231204,1207,1239,1244,1199,723689,878823675,00,0.00,N,5,-27,
|
|
20231127,1234,1230,1240,1221,9018325,11091301277,00,0.00,N,2,2,
|
|
20231120,1232,1215,1318,1213,7080775,9038280571,00,0.00,N,2,29,
|
|
20231113,1203,1181,1220,1153,1028945,1228936214,00,0.00,N,2,22,
|
|
20231106,1181,1210,1247,1170,2792667,3364534436,00,0.00,N,5,-1,
|
|
20231030,1182,1076,1349,1071,9835318,12151609205,00,0.00,N,2,96,
|
|
20231023,1086,1110,1137,1069,1182295,1298985026,00,0.00,N,5,-37,
|
|
20231016,1123,1219,1219,1117,954314,1105692320,00,0.00,N,5,-82,
|
|
20231010,1205,1181,1221,1155,826233,980626614,00,0.00,N,2,18,
|
|
20231004,1187,1172,1199,1155,673975,790151927,00,0.00,N,5,-6,
|
|
20230925,1193,1239,1239,1151,761296,909679504,00,0.00,N,5,-27,
|
|
20230918,1220,1285,1295,1217,1234609,1550799671,00,0.00,N,5,-65,
|
|
20230911,1285,1293,1336,1281,2543708,3333132168,00,0.00,N,5,-8,
|
|
20230904,1293,1273,1296,1252,1217992,1549557473,00,0.00,N,2,12,
|
|
20230828,1281,1285,1327,1277,1918006,2494125650,00,0.00,N,5,-11,
|
|
20230821,1292,1237,1309,1231,2093890,2672373371,00,0.00,N,2,52,
|
|
20230814,1240,1245,1361,1218,6427705,8333322147,00,0.00,N,5,-2,
|
|
20230807,1242,1194,1385,1174,12840148,16587542906,00,0.00,N,2,49,
|
|
20230731,1193,1194,1202,1149,1124597,1325502503,00,0.00,N,3,0,
|
|
20230724,1193,1253,1255,1132,2595568,3061732396,00,0.00,N,5,-60,
|
|
20230717,1253,1279,1300,1240,1474129,1869614143,00,0.00,N,5,-25,
|
|
20230710,1278,1316,1345,1274,2099296,2743033703,00,0.00,N,5,-46,
|
|
20230703,1324,1390,1400,1320,2292857,3132950379,00,0.00,N,5,-56,
|
|
20230626,1380,1345,1397,1339,2483239,3416470000,00,0.00,N,2,29,
|
|
20230619,1351,1321,1396,1314,3281544,4496557513,00,0.00,N,2,30,
|
|
20230612,1321,1365,1371,1305,1543858,2056823441,00,0.00,N,5,-41,
|
|
20230605,1362,1354,1372,1327,1083789,1466342910,00,0.00,N,2,4,
|
|
20230530,1358,1313,1379,1299,2004950,2685574361,00,0.00,N,2,46,
|
|
20230522,1312,1356,1387,1301,1998572,2697261523,00,0.00,N,5,-42,
|
|
20230515,1354,1403,1461,1353,5574512,7882808339,00,0.00,N,5,-58,
|
|
20230508,1412,1379,1429,1372,4482941,6286053909,00,0.00,N,2,32,
|
|
20230502,1380,1366,1400,1360,1945995,2690655646,00,0.00,N,2,15,
|
|
20230424,1365,1332,1545,1289,26688498,38061934703,00,0.00,N,2,52,
|
|
20230417,1313,1382,1395,1308,4074864,5601330876,00,0.00,N,5,-75,
|
|
20230410,1388,1321,1472,1260,13258881,18418820324,00,0.00,N,2,66,
|
|
20230403,1322,1312,1363,1309,3265392,4372984801,00,0.00,N,2,17,
|
|
20230327,1305,1295,1328,1246,2245611,2894855969,00,0.00,N,2,21,
|
|
20230320,1284,1292,1349,1225,4823676,6233730178,00,0.00,N,2,4,
|
|
20230313,1280,1240,1344,1195,32118177,41344858602,00,0.00,N,2,26,
|
|
20230306,1254,1229,1277,1229,1420223,1782636751,00,0.00,N,2,20,
|
|
20230227,1234,1203,1267,1187,1563427,1911716751,00,0.00,N,2,18,
|
|
20230220,1216,1242,1274,1210,2357705,2944323049,00,0.00,N,5,-38,
|
|
20230213,1254,1256,1365,1225,8814678,11544987310,00,0.00,N,5,-1,
|
|
20230206,1255,1264,1277,1227,2591143,3240027572,00,0.00,N,5,-4,
|
|
20230130,1259,1238,1315,1226,3349216,4231021707,00,0.00,N,2,17,
|
|
20230125,1242,1210,1265,1205,1053689,1300045995,00,0.00,N,2,32,
|
|
20230116,1210,1220,1245,1185,869702,1055996235,00,0.00,N,5,-10,
|
|
20230109,1220,1210,1220,1175,1377724,1655162450,00,0.00,N,2,30,
|
|
20230102,1190,1120,1225,1065,3766780,4373493185,00,0.00,N,2,55,
|
|
20221226,1135,1155,1180,1120,1416854,1630061855,00,0.00,N,5,-15,
|
|
20221219,1150,1220,1230,1145,1923185,2273879520,00,0.00,N,5,-85,
|
|
20221212,1235,1275,1285,1205,2203534,2736428585,00,0.00,N,5,-45,
|
|
20221205,1280,1325,1380,1270,5774469,7639185415,00,0.00,N,5,-45,
|
|
20221128,1325,1270,1450,1220,22714602,30653291455,00,0.00,N,2,65,
|
|
20221121,1260,1280,1300,1190,4362811,5446436210,00,0.00,N,5,-20,
|
|
20221114,1280,1190,1300,1180,3870255,4788112380,00,0.00,N,2,105,
|
|
20221107,1175,1110,1190,1100,1824121,2089932520,00,0.00,N,2,75,
|
|
20221031,1100,1085,1120,1075,1288378,1408255560,00,0.00,N,2,20,
|
|
20221024,1080,1090,1120,1070,2570436,2808032020,00,0.00,N,2,10,
|
|
20221017,1070,1020,1170,1020,7013673,7752538185,00,0.00,N,2,20,
|
|
20221011,1050,1065,1075,1005,2406133,2493556495,00,0.00,N,5,-45,
|
|
20221004,1095,1050,1135,1050,2001472,2180078190,00,0.00,N,2,60,
|
|
20220926,1035,1150,1165,1010,5404840,5806985030,00,0.00,N,5,-140,
|
|
20220919,1175,1300,1310,1165,3012428,3663664945,00,0.00,N,5,-125,
|
|
20220913,1300,1315,1350,1255,1578412,2077442835,00,0.00,N,5,-5,
|
|
20220905,1305,1365,1385,1300,1890657,2531725090,00,0.00,N,5,-50,
|
|
20220829,1355,1350,1410,1320,3754845,5097136270,00,0.00,N,5,-35,
|
|
20220822,1390,1405,1450,1320,4208141,5836101955,00,0.00,N,5,-40,
|
|
20220816,1430,1475,1480,1360,7464556,10737278960,00,0.00,N,5,-25,
|
|
20220808,1455,1420,1495,1405,9317706,13616141900,00,0.00,N,2,50,
|
|
20220801,1405,1430,1555,1390,17306459,25661926225,00,0.00,N,5,-30,
|
|
20220725,1435,1295,1485,1285,23004880,32505120820,00,0.00,N,2,130,
|
|
20220718,1305,1280,1410,1270,13255413,17735267345,00,0.00,N,2,25,
|
|
20220711,1280,1370,1450,1215,32240814,43541144500,00,0.00,N,2,10,
|
|
20220704,1270,1135,1390,1065,49430501,64743478285,00,0.00,N,2,145,
|
|
20220627,1125,1080,1215,1080,4695689,5408237065,00,0.00,N,2,50,
|
|
20220620,1075,1230,1235,1020,7085168,7885575030,00,0.00,N,5,-140,
|
|
20220613,1215,1335,1340,1150,7892367,9910192905,00,0.00,N,5,-175,
|
|
20220607,1390,1505,1510,1380,3837646,5490832700,00,0.00,N,5,-115,
|
|
20220530,1505,1530,1570,1500,2907586,4450128750,00,0.00,N,5,-10,
|
|
20220523,1515,1550,1560,1460,5185298,7816269895,00,0.00,N,5,-30,
|
|
20220516,1545,1585,1660,1540,8809127,14107420965,00,0.00,N,5,-30,
|
|
20220509,1575,1720,1785,1505,37685452,62525062645,00,0.00,N,5,-140,
|
|
20220502,1715,1720,1830,1680,44948189,78240230740,00,0.00,N,5,-35,
|
|
20220425,1750,1450,1850,1410,98247242,164922616695,00,0.00,N,2,305,
|
|
20220418,1445,1395,1465,1375,3980478,5661942760,00,0.00,N,2,50,
|
|
20220411,1395,1370,1480,1320,9520224,13359385330,00,0.00,N,2,5,
|
|
20220404,1390,1520,1545,1370,6562998,9460569505,00,0.00,N,5,-110,
|
|
20220328,1500,1505,1650,1480,27816567,43386250275,00,0.00,N,2,25,
|
|
20220321,1475,1385,1525,1360,24807220,36168252920,00,0.00,N,2,110,
|
|
20220314,1365,1375,1405,1280,10120325,13667180030,00,0.00,N,3,0,
|
|
20220307,1365,1355,1405,1280,8648300,11644226295,00,0.00,N,2,20,
|
|
20220228,1345,1210,1370,1205,9961726,13075727950,00,0.00,N,2,135,
|
|
20220221,1210,1230,1290,1165,8964967,11052694245,00,0.00,N,5,-45,
|
|
20220214,1255,1165,1315,1100,15025966,18037119080,00,0.00,N,2,60,
|
|
20220207,1195,1195,1230,1170,4052285,4857015595,00,0.00,N,3,0,
|
|
20220203,1195,1125,1205,1125,1840880,2162570965,00,0.00,N,2,75,
|
|
20220124,1120,1145,1220,1055,8549292,9588522605,00,0.00,N,5,-30,
|
|
20220117,1150,1185,1195,1110,3514228,4023088900,00,0.00,N,5,-30,
|
|
20220110,1180,1225,1235,1170,5242235,6280949300,00,0.00,N,5,-50,
|
|
20220103,1230,1265,1420,1190,28326997,37688398520,00,0.00,N,5,-30,
|
|
20211227,1260,1265,1295,1195,6474372,8100282915,00,0.00,N,5,-15,
|
|
20211220,1275,1225,1305,1170,7635394,9560363270,00,0.00,N,2,35,
|
|
20211213,1240,1270,1275,1220,3268258,4082933220,00,0.00,N,5,-40,
|
|
20211206,1280,1205,1315,1170,8542873,10847101035,00,0.00,N,2,70,
|
|
20211129,1210,1140,1210,1080,6121560,7059448725,00,0.00,N,2,30,
|
|
20211122,1180,1255,1315,1175,7569835,9423531635,00,0.00,N,5,-75,
|
|
20211115,1255,1285,1345,1215,8642595,10986786665,00,0.00,N,5,-20,
|
|
20211108,1275,1195,1380,1150,35385887,45270580175,00,0.00,N,2,95,
|
|
20211101,1180,1740,1830,1095,71479040,109354405975,00,0.00,N,5,-550,
|
|
20211025,1730,1795,2075,1635,69993630,132855569915,00,0.00,N,5,-115,
|
|
20211018,1845,2380,2385,1820,30814357,63692848960,00,0.00,N,5,-460,
|
|
20211012,2305,2000,2460,1995,93075894,208583311840,00,0.00,N,2,365,
|
|
20211005,1940,1960,2275,1675,60592045,122665482015,00,0.00,N,5,-25,
|
|
20210927,1965,1965,2325,1850,48018415,102894462545,00,0.00,N,5,-5,
|
|
20210923,1970,2000,2080,1910,5372648,10691034985,00,0.00,N,5,-100,
|
|
20210913,2070,2360,2405,2000,31767374,68431868730,00,0.00,N,5,-240,
|
|
20210906,2310,2145,2735,1875,267269977,624519048390,00,0.00,N,2,355,
|
|
20210830,1955,1660,2085,1495,148278305,268113897845,00,0.00,N,2,365,
|
|
20210823,1590,1205,1730,1170,175689958,274530039800,00,0.00,N,2,395,
|
|
20210817,1195,1295,1400,1185,16732657,21926053575,00,0.00,N,5,-100,
|
|
20210809,1295,1250,1360,1160,22551371,28983605510,00,0.00,N,2,55,
|
|
20210802,1240,1215,1255,1170,2422221,2938803325,00,0.00,N,2,20,
|
|
20210726,1220,1270,1280,1205,2216569,2728393530,00,0.00,N,5,-55,
|
|
20210719,1275,1275,1305,1250,2672823,3378650530,00,0.00,N,5,-20,
|
|
20210712,1295,1280,1330,1265,2608154,3403308735,00,0.00,N,2,10,
|