180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,1147,1185,1227,1120,121472,141006137,00,0.00,N,5,-53,
|
|
20241125,1200,1155,1288,1151,103456,124532807,00,0.00,N,2,45,
|
|
20241118,1155,1203,1208,1119,169278,197180289,00,0.00,N,5,-48,
|
|
20241111,1203,1325,1325,1114,327750,394351013,00,0.00,N,5,-122,
|
|
20241104,1325,1375,1439,1318,266429,361137399,00,0.00,N,5,-50,
|
|
20241028,1375,1480,1493,1350,158269,224604241,00,0.00,N,5,-105,
|
|
20241021,1480,1617,1630,1402,201757,308817142,00,0.00,N,5,-137,
|
|
20241014,1617,1670,1670,1615,110294,180291096,00,0.00,N,5,-20,
|
|
20241007,1637,1670,1705,1630,197915,328377386,00,0.00,N,5,-31,
|
|
20240930,1668,1688,1699,1655,224160,374393092,00,0.00,N,5,-23,
|
|
20240923,1691,1679,1817,1618,619024,1041581615,00,0.00,N,2,12,
|
|
20240919,1679,1653,1723,1643,189047,317837676,00,0.00,N,2,26,
|
|
20240909,1653,1510,1695,1401,385005,600391914,00,0.00,N,2,105,
|
|
20240902,1548,1690,1722,1499,687763,1109984982,00,0.00,N,5,-142,
|
|
20240826,1690,1751,1752,1540,651413,1060193833,00,0.00,N,5,-79,
|
|
20240819,1769,1826,1893,1769,361416,655564993,00,0.00,N,5,-57,
|
|
20240812,1826,1955,1979,1798,247942,467827390,00,0.00,N,5,-149,
|
|
20240805,1975,1980,2020,1802,614580,1200666304,00,0.00,N,5,-7,
|
|
20240729,1982,1970,2050,1900,346014,688804825,00,0.00,N,5,-2,
|
|
20240722,1984,1918,2020,1888,495153,968618074,00,0.00,N,2,60,
|
|
20240715,1924,1904,2060,1831,710505,1368118824,00,0.00,N,2,7,
|
|
20240708,1917,1890,2080,1861,817876,1610207539,00,0.00,N,2,27,
|
|
20240701,1890,1796,2020,1661,904985,1662127632,00,0.00,N,2,94,
|
|
20240624,1796,1819,1880,1781,312295,566966362,00,0.00,N,5,-23,
|
|
20240617,1819,1927,2060,1710,676439,1274975333,00,0.00,N,5,-127,
|
|
20240610,1946,1941,2075,1790,553174,1078424633,00,0.00,N,2,2,
|
|
20240603,1944,1988,2100,1882,1150874,2287130796,00,0.00,N,5,-44,
|
|
20240527,1988,1780,2140,1613,2395839,4610522590,00,0.00,N,2,218,
|
|
20240520,1770,1759,1835,1690,869122,1533452944,00,0.00,N,5,-18,
|
|
20240513,1788,1785,1817,1720,505886,895922736,00,0.00,N,5,-6,
|
|
20240507,1794,1899,1925,1780,680151,1245053536,00,0.00,N,5,-105,
|
|
20240429,1899,1845,2170,1797,1142275,2176853931,00,0.00,N,2,35,
|
|
20240422,1864,1928,1995,1788,916365,1696970928,00,0.00,N,5,-64,
|
|
20240415,1928,2190,2380,1920,1985514,4213105199,00,0.00,N,5,-282,
|
|
20240408,2210,2225,2755,2135,2109413,4897618755,00,0.00,N,5,-35,
|
|
20240401,2245,2950,3025,2100,4541066,11157430375,00,0.00,N,5,-665,
|
|
20240325,2910,2680,3380,2570,7321980,22170183500,00,0.00,N,2,210,
|
|
20240318,2700,2335,2850,2285,2906821,7378503840,00,0.00,N,2,370,
|
|
20240311,2330,2300,2600,2220,1803020,4316714480,00,0.00,N,2,25,
|
|
20240304,2305,2330,2620,2130,3079777,7263515445,00,0.00,N,2,30,
|
|
20240226,2275,2380,2550,2225,746103,1760312860,00,0.00,N,5,-175,
|
|
20240219,2450,2370,2745,2300,2219141,5616258585,00,0.00,N,2,75,
|
|
20240213,2375,2370,2450,2230,990776,2324466795,00,0.00,N,5,-35,
|
|
20240205,2410,2370,2590,2215,1585693,3799885490,00,0.00,N,2,30,
|
|
20240129,2380,2750,2775,2285,2979673,7557627140,00,0.00,N,5,-440,
|
|
20240122,2820,2470,3100,2470,5096339,14604683745,00,0.00,N,2,290,
|
|
20240115,2530,2390,3130,2305,19569604,52110304265,00,0.00,N,2,110,
|
|
20240108,2420,1467,2605,1449,44072432,95069982537,00,0.00,N,2,971,
|
|
20240102,1449,1329,1600,1326,626419,933052084,00,0.00,N,2,89,
|
|
20231226,1360,1398,1398,1344,137310,187546885,00,0.00,N,5,-28,
|
|
20231218,1388,1354,1410,1354,341148,470897662,00,0.00,N,2,34,
|
|
20231211,1354,1304,1430,1304,301719,407471260,00,0.00,N,2,50,
|
|
20231204,1304,1330,1354,1290,260837,343935737,00,0.00,N,5,-21,
|
|
20231127,1325,1350,1350,1250,484777,627822156,00,0.00,N,2,5,
|
|
20231120,1320,1398,1435,1285,639516,843655392,00,0.00,N,5,-44,
|
|
20231113,1364,1121,1408,1121,1792789,2266183502,00,0.00,N,2,232,
|
|
20231106,1132,1164,1192,1121,334191,384423526,00,0.00,N,5,-18,
|
|
20231030,1150,1102,1164,1096,243640,277158849,00,0.00,N,2,48,
|
|
20231023,1102,1051,1111,1050,277794,297899467,00,0.00,N,2,31,
|
|
20231016,1071,1225,1225,1071,387689,438749183,00,0.00,N,5,-110,
|
|
20231010,1181,1218,1296,1148,634942,783215653,00,0.00,N,5,-36,
|
|
20231004,1217,1283,1283,1201,431605,529748287,00,0.00,N,5,-66,
|
|
20230925,1283,1277,1315,1232,328548,417376718,00,0.00,N,2,6,
|
|
20230918,1277,1274,1330,1257,846104,1086629249,00,0.00,N,2,3,
|
|
20230911,1274,1310,1319,1252,1062021,1353551917,00,0.00,N,5,-36,
|
|
20230904,1310,1480,1794,1280,18141135,29618331453,00,0.00,N,5,-70,
|
|
20230828,1380,1247,1568,1199,3697187,5167467724,00,0.00,N,2,141,
|
|
20230821,1239,1299,1353,1210,293381,369050350,00,0.00,N,5,-53,
|
|
20230814,1292,1455,1490,1238,788803,1072087903,00,0.00,N,5,-163,
|
|
20230807,1455,1479,1539,1300,1277266,1840218413,00,0.00,N,5,-25,
|
|
20230731,1480,1578,1589,1409,409332,603568507,00,0.00,N,5,-98,
|
|
20230724,1578,1542,1650,1450,677747,1052751307,00,0.00,N,2,21,
|
|
20230717,1557,1523,1618,1493,479634,744278658,00,0.00,N,2,8,
|
|
20230710,1549,1370,1600,1332,974704,1445433186,00,0.00,N,2,179,
|
|
20230703,1370,1435,1484,1300,450488,641366656,00,0.00,N,5,-65,
|
|
20230626,1435,1423,1508,1411,353557,517898320,00,0.00,N,2,12,
|
|
20230619,1423,1380,1581,1352,1294147,1894299617,00,0.00,N,2,45,
|
|
20230612,1378,1380,1394,1347,183609,250783450,00,0.00,N,5,-2,
|
|
20230605,1380,1360,1409,1338,201654,277786423,00,0.00,N,2,33,
|
|
20230530,1347,1320,1400,1300,133188,177892083,00,0.00,N,2,21,
|
|
20230522,1326,1334,1361,1304,130229,173130860,00,0.00,N,2,1,
|
|
20230515,1325,1250,1411,1248,675673,875276598,00,0.00,N,2,75,
|
|
20230508,1250,1290,1296,1235,121427,153607902,00,0.00,N,5,-40,
|
|
20230502,1290,1281,1320,1252,138482,176670952,00,0.00,N,2,9,
|
|
20230424,1281,1258,1295,1203,249297,312475712,00,0.00,N,2,8,
|
|
20230417,1273,1283,1358,1216,273306,356949852,00,0.00,N,5,-16,
|
|
20230410,1289,1287,1300,1250,264973,335765240,00,0.00,N,5,-11,
|
|
20230403,1300,1226,1325,1191,498462,615191933,00,0.00,N,2,76,
|
|
20230327,1224,1214,1285,1188,265172,321316915,00,0.00,N,2,10,
|
|
20230320,1214,1230,1278,1180,148624,183015456,00,0.00,N,5,-16,
|
|
20230313,1230,1220,1254,1177,199789,242377607,00,0.00,N,5,-24,
|
|
20230306,1254,1344,1358,1236,310348,399502469,00,0.00,N,5,-90,
|
|
20230227,1344,1400,1400,1330,146155,197138508,00,0.00,N,2,13,
|
|
20230220,1331,1332,1365,1311,139161,185985954,00,0.00,N,3,0,
|
|
20230213,1331,1316,1363,1286,261443,346996271,00,0.00,N,2,1,
|
|
20230206,1330,1344,1430,1325,497871,683620395,00,0.00,N,5,-17,
|
|
20230130,1347,1320,1399,1301,654871,872335203,00,0.00,N,2,28,
|
|
20230125,1319,1319,1399,1279,1546564,2034180675,00,0.00,N,2,29,
|
|
20230116,1290,1290,1360,1260,1302238,1684272290,00,0.00,N,3,0,
|
|
20230109,1290,1340,1380,1275,1091043,1417795350,00,0.00,N,5,-50,
|
|
20230102,1340,1325,1485,1270,827346,1088053845,00,0.00,N,3,0,
|
|
20221226,1340,1310,1385,1305,97188,129309870,00,0.00,N,2,35,
|
|
20221219,1305,1365,1395,1305,85801,115755245,00,0.00,N,5,-80,
|
|
20221212,1385,1410,1415,1350,70279,96761000,00,0.00,N,5,-15,
|
|
20221205,1400,1370,1460,1280,338418,458253500,00,0.00,N,2,20,
|
|
20221128,1380,1425,1450,1360,95033,131661685,00,0.00,N,5,-45,
|
|
20221121,1425,1385,1445,1330,94357,130706555,00,0.00,N,2,55,
|
|
20221114,1370,1470,1470,1360,149040,209165420,00,0.00,N,5,-85,
|
|
20221107,1455,1400,1480,1375,100834,143036565,00,0.00,N,2,65,
|
|
20221031,1390,1440,1450,1370,143432,202139295,00,0.00,N,5,-45,
|
|
20221024,1435,1440,1555,1410,95670,141046440,00,0.00,N,5,-5,
|
|
20221017,1440,1490,1545,1420,103686,151808950,00,0.00,N,5,-50,
|
|
20221011,1490,1640,1655,1410,183434,276780685,00,0.00,N,5,-170,
|
|
20221004,1660,1685,1750,1560,931867,1549921575,00,0.00,N,5,-45,
|
|
20220926,1705,1480,1750,1470,2187873,3559380945,00,0.00,N,2,210,
|
|
20220919,1495,1370,1525,1320,248124,357641145,00,0.00,N,2,90,
|
|
20220913,1405,1410,1435,1335,151053,212874560,00,0.00,N,3,0,
|
|
20220905,1405,1430,1430,1355,65825,91534495,00,0.00,N,5,-25,
|
|
20220829,1430,1460,1555,1340,151533,217304490,00,0.00,N,5,-30,
|
|
20220822,1460,1455,1560,1390,197728,289359280,00,0.00,N,5,-30,
|
|
20220816,1490,1535,1615,1460,228676,352819155,00,0.00,N,5,-40,
|
|
20220808,1530,1575,1655,1500,126954,195303520,00,0.00,N,5,-45,
|
|
20220801,1575,1615,1665,1535,150844,239438810,00,0.00,N,5,-45,
|
|
20220725,1620,1630,1670,1525,269185,428875440,00,0.00,N,5,-25,
|
|
20220718,1645,1415,1665,1405,738346,1146158540,00,0.00,N,2,220,
|
|
20220711,1425,1385,1490,1375,126112,181566265,00,0.00,N,2,25,
|
|
20220704,1400,1370,1445,1280,503737,672016095,00,0.00,N,2,25,
|
|
20220627,1375,1485,1530,1365,330757,478738145,00,0.00,N,5,-85,
|
|
20220620,1460,1560,1690,1280,1766294,2718803765,00,0.00,N,5,-105,
|
|
20220613,1565,1545,1600,1350,408773,591949875,00,0.00,N,5,-15,
|
|
20220607,1580,1605,1625,1540,112736,178621535,00,0.00,N,5,-25,
|
|
20220530,1605,1620,1650,1580,248531,401800875,00,0.00,N,5,-10,
|
|
20220523,1615,1590,1675,1545,227872,363996020,00,0.00,N,2,25,
|
|
20220516,1590,1635,1750,1545,543254,891677730,00,0.00,N,5,-45,
|
|
20220509,1635,1720,1750,1600,310148,515697405,00,0.00,N,5,-125,
|
|
20220502,1760,1790,1910,1680,1093853,2035536975,00,0.00,N,5,-30,
|
|
20220425,1790,1780,1945,1680,1134944,2065064240,00,0.00,N,5,-45,
|
|
20220418,1835,1770,1880,1755,958149,1751544430,00,0.00,N,2,65,
|
|
20220411,1770,1705,1860,1560,2238419,3918267020,00,0.00,N,2,65,
|
|
20220404,1705,1705,1765,1660,1019124,1743011285,00,0.00,N,3,0,
|
|
20220328,1705,1655,1730,1620,493121,823684460,00,0.00,N,2,50,
|
|
20220321,1655,1650,1700,1605,465489,770731585,00,0.00,N,2,10,
|
|
20220314,1645,1655,1680,1500,461030,745975765,00,0.00,N,5,-5,
|
|
20220307,1650,1635,1675,1590,345860,564244995,00,0.00,N,2,10,
|
|
20220228,1640,1560,1660,1530,539610,858503390,00,0.00,N,2,90,
|
|
20220221,1550,1615,1705,1500,1303094,2074454095,00,0.00,N,5,-65,
|
|
20220214,1615,1590,1650,1455,541356,851297815,00,0.00,N,5,-20,
|
|
20220207,1635,1690,1700,1565,601507,990501915,00,0.00,N,5,-30,
|
|
20220203,1665,1625,1700,1600,553033,914707740,00,0.00,N,2,85,
|
|
20220124,1580,1570,1715,1375,2555297,3962441655,00,0.00,N,5,-20,
|
|
20220117,1600,1495,1780,1340,4601970,7388848090,00,0.00,N,2,90,
|
|
20220110,1510,1540,1610,1470,721905,1105039250,00,0.00,N,5,-25,
|
|
20220103,1535,1510,1565,1455,385974,585727090,00,0.00,N,2,25,
|
|
20211227,1510,1520,1565,1430,371637,551978880,00,0.00,N,2,15,
|
|
20211220,1495,1480,1535,1410,446940,657725735,00,0.00,N,2,10,
|
|
20211213,1485,1520,1545,1470,218364,328221310,00,0.00,N,5,-30,
|
|
20211206,1515,1510,1590,1500,458780,704172685,00,0.00,N,2,5,
|
|
20211129,1510,1520,1575,1330,560310,817300175,00,0.00,N,5,-70,
|
|
20211122,1580,1610,1670,1560,699532,1124808680,00,0.00,N,5,-45,
|
|
20211115,1625,1690,1710,1575,920876,1502730040,00,0.00,N,5,-65,
|
|
20211108,1690,1670,1750,1620,470020,781905745,00,0.00,N,2,5,
|
|
20211101,1685,1650,1755,1585,710220,1171174895,00,0.00,N,2,20,
|
|
20211025,1665,1710,1730,1625,553187,925262005,00,0.00,N,5,-45,
|
|
20211018,1710,1730,1805,1650,609804,1038015890,00,0.00,N,5,-20,
|
|
20211012,1730,1675,1740,1575,565763,928489495,00,0.00,N,2,45,
|
|
20211005,1685,1690,1730,1550,1035177,1676425355,00,0.00,N,5,-35,
|
|
20210927,1720,1810,1820,1700,870978,1533561325,00,0.00,N,5,-90,
|
|
20210923,1810,1845,1925,1780,445751,812593950,00,0.00,N,5,-40,
|
|
20210913,1850,1915,1940,1815,583705,1091841810,00,0.00,N,5,-65,
|
|
20210906,1915,1965,2020,1850,1043448,2011501435,00,0.00,N,5,-65,
|
|
20210830,1980,2065,2085,1980,857014,1743948380,00,0.00,N,5,-70,
|
|
20210823,2050,1840,2090,1805,983976,1946986220,00,0.00,N,2,195,
|
|
20210817,1855,2085,2120,1770,1275019,2534213335,00,0.00,N,5,-295,
|
|
20210809,2150,2210,2245,2045,1864800,4053955835,00,0.00,N,5,-60,
|
|
20210802,2210,2300,2300,2070,4590808,9990093860,00,0.00,N,5,-120,
|
|
20210726,2330,2760,2770,2310,4200251,10523772575,00,0.00,N,5,-430,
|
|
20210719,2760,2900,2915,2590,13132184,36361651740,00,0.00,N,5,-110,
|
|
20210712,2870,2015,3350,2005,44543213,129834708770,00,0.00,N,2,835,
|