180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,558,606,620,549,1604029,933977635,00,0.00,N,5,-47,
|
|
20241125,605,638,660,604,1332038,847138169,00,0.00,N,5,-33,
|
|
20241118,638,627,668,627,1086782,703189862,00,0.00,N,2,4,
|
|
20241111,634,741,741,608,2193157,1453175201,00,0.00,N,5,-113,
|
|
20241104,747,727,773,725,1606309,1198646435,00,0.00,N,2,20,
|
|
20241028,727,697,765,673,1874253,1349204898,00,0.00,N,2,19,
|
|
20241021,708,744,779,689,1714914,1249926287,00,0.00,N,5,-36,
|
|
20241014,744,795,813,733,1827393,1412231065,00,0.00,N,5,-51,
|
|
20241007,795,831,874,790,1296648,1071786117,00,0.00,N,5,-35,
|
|
20240930,830,929,929,821,1606064,1370959727,00,0.00,N,5,-103,
|
|
20240923,933,785,940,755,4323532,3708301043,00,0.00,N,2,148,
|
|
20240919,785,832,832,775,825962,651743311,00,0.00,N,5,-35,
|
|
20240909,820,810,848,766,3245187,2636252943,00,0.00,N,5,-5,
|
|
20240902,825,979,993,821,3757197,3381078926,00,0.00,N,5,-155,
|
|
20240826,980,1010,1029,914,3588192,3548575328,00,0.00,N,5,-69,
|
|
20240819,1049,1129,1158,1023,1589033,1748972539,00,0.00,N,5,-80,
|
|
20240812,1129,1145,1176,1115,1215495,1389379307,00,0.00,N,5,-8,
|
|
20240805,1137,1150,1165,960,3402855,3675051938,00,0.00,N,5,-37,
|
|
20240729,1174,1194,1300,1173,3167411,3822047984,00,0.00,N,5,-20,
|
|
20240722,1194,1241,1250,1177,2265371,2738880523,00,0.00,N,5,-47,
|
|
20240715,1241,1290,1310,1209,2721467,3435954292,00,0.00,N,5,-57,
|
|
20240708,1298,1215,1444,1200,12172282,16398502767,00,0.00,N,2,77,
|
|
20240701,1221,1329,1329,1206,8672372,10996148150,00,0.00,N,5,-110,
|
|
20240624,1331,1900,1901,1255,53000060,76617276968,00,0.00,N,5,-553,
|
|
20240617,1884,1973,2085,1880,8976684,17910084492,00,0.00,N,5,-70,
|
|
20240610,1954,1900,1979,1856,6783829,12988946296,00,0.00,N,2,54,
|
|
20240603,1900,1890,1917,1811,7682561,14292804111,00,0.00,N,2,49,
|
|
20240527,1851,2175,2225,1835,15064827,30624522833,00,0.00,N,5,-219,
|
|
20240520,2070,2000,2250,1865,26824541,56321928381,00,0.00,N,2,84,
|
|
20240513,1986,1888,2045,1850,17432400,34184286772,00,0.00,N,2,136,
|
|
20240507,1850,1700,1923,1690,9978758,18487862853,00,0.00,N,2,163,
|
|
20240429,1687,1765,1771,1658,2897790,4964790632,00,0.00,N,5,-70,
|
|
20240422,1757,1677,1845,1653,6866244,12184696895,00,0.00,N,2,80,
|
|
20240415,1677,1627,1810,1602,5970766,10318563901,00,0.00,N,2,19,
|
|
20240408,1658,1720,1720,1566,2738409,4564605361,00,0.00,N,5,-29,
|
|
20240401,1687,1840,1870,1659,4627080,8120537028,00,0.00,N,5,-161,
|
|
20240325,1848,1880,1950,1839,6158887,11681954331,00,0.00,N,5,-31,
|
|
20240318,1879,1956,1970,1783,9749912,18280882673,00,0.00,N,5,-78,
|
|
20240311,1957,1530,1977,1495,32380780,58815613674,00,0.00,N,2,426,
|
|
20240304,1531,1584,1605,1500,2750804,4247847432,00,0.00,N,5,-55,
|
|
20240226,1586,1674,1674,1580,2469673,3995502446,00,0.00,N,5,-88,
|
|
20240219,1674,1711,1754,1653,3558203,6047950899,00,0.00,N,5,-17,
|
|
20240213,1691,1684,1729,1668,2246274,3810676007,00,0.00,N,2,8,
|
|
20240205,1683,1745,1759,1670,2078339,3553069492,00,0.00,N,5,-60,
|
|
20240129,1743,1715,1772,1657,4254429,7278940171,00,0.00,N,2,47,
|
|
20240122,1696,1841,1848,1674,5647534,9809238669,00,0.00,N,5,-137,
|
|
20240115,1833,1874,1889,1712,5240268,9532197701,00,0.00,N,5,-58,
|
|
20240108,1891,1750,1985,1727,13152016,25027884851,00,0.00,N,2,149,
|
|
20240102,1742,1700,1769,1635,4960283,8498228881,00,0.00,N,2,55,
|
|
20231226,1687,1783,1794,1610,5670691,9671845323,00,0.00,N,5,-95,
|
|
20231218,1782,1821,1890,1779,7531479,13896572655,00,0.00,N,5,-30,
|
|
20231211,1812,1736,1850,1733,12066523,21593980763,00,0.00,N,2,72,
|
|
20231204,1740,2345,2355,1691,26989328,52726189637,00,0.00,N,5,-580,
|
|
20231127,2320,2245,2410,2115,34692004,78842417370,00,0.00,N,2,90,
|
|
20231120,2230,1944,2295,1944,30208658,65014137257,00,0.00,N,2,291,
|
|
20231113,1939,2015,2070,1885,13121597,25939601038,00,0.00,N,5,-71,
|
|
20231106,2010,1866,2180,1802,63788891,127251686992,00,0.00,N,2,148,
|
|
20231030,1862,1710,1897,1707,8916954,16132470471,00,0.00,N,2,110,
|
|
20231023,1752,1807,1899,1719,20161980,36840909371,00,0.00,N,2,9,
|
|
20231016,1743,1909,1910,1681,19124168,34221152177,00,0.00,N,5,-180,
|
|
20231010,1923,2025,2145,1890,32116446,65343924800,00,0.00,N,5,-122,
|
|
20231004,2045,2010,2085,1785,23224483,45354141048,00,0.00,N,5,-20,
|
|
20230925,2065,1980,2210,1852,107361805,223439383231,00,0.00,N,2,165,
|
|
20230918,1900,1909,2180,1735,124552030,244556170589,00,0.00,N,2,181,
|
|
20230911,1719,1560,1776,1520,17103709,28188564684,00,0.00,N,2,219,
|
|
20230904,1500,1550,1580,1485,2758673,4212476979,00,0.00,N,5,-50,
|
|
20230828,1550,1452,1634,1452,5969868,9374168982,00,0.00,N,2,101,
|
|
20230821,1449,1423,1519,1380,4318670,6159390746,00,0.00,N,2,26,
|
|
20230814,1423,1607,1619,1379,5954773,8785473970,00,0.00,N,5,-203,
|
|
20230807,1626,1665,1821,1559,12731649,21236269926,00,0.00,N,5,-60,
|
|
20230731,1686,1974,2175,1603,29227413,55617086064,00,0.00,N,5,-278,
|
|
20230724,1964,1933,2475,1880,101981877,221439952321,00,0.00,N,2,118,
|
|
20230717,1846,1741,1915,1672,8030729,14392351195,00,0.00,N,2,105,
|
|
20230710,1741,1771,1817,1712,5301235,9338472794,00,0.00,N,5,-11,
|
|
20230703,1752,1618,1840,1605,10302369,17830993184,00,0.00,N,2,140,
|
|
20230626,1612,1563,1628,1529,3994867,6323950615,00,0.00,N,2,60,
|
|
20230619,1552,1520,1723,1491,8467491,13671732419,00,0.00,N,2,46,
|
|
20230612,1506,1475,1553,1447,3679662,5515670161,00,0.00,N,2,17,
|
|
20230605,1489,1624,1626,1478,3322305,5090371864,00,0.00,N,5,-102,
|
|
20230530,1591,1640,1665,1580,1987407,3214118224,00,0.00,N,5,-44,
|
|
20230522,1635,1809,1810,1600,4884950,8361325166,00,0.00,N,5,-167,
|
|
20230515,1802,1577,1930,1535,14497537,25276443491,00,0.00,N,2,225,
|
|
20230508,1577,1741,1784,1560,5645945,9274773817,00,0.00,N,5,-176,
|
|
20230502,1753,1750,1820,1720,3122741,5526500815,00,0.00,N,5,-17,
|
|
20230424,1770,1782,2190,1721,29046424,56743779219,00,0.00,N,5,-22,
|
|
20230417,1792,1950,2155,1792,30619074,61233700162,00,0.00,N,5,-134,
|
|
20230410,1926,1656,1985,1608,16953473,30236959158,00,0.00,N,2,255,
|
|
20230403,1671,1784,2220,1669,44974927,86943603926,00,0.00,N,5,-93,
|
|
20230327,1764,1710,1884,1659,29934700,53736734525,00,0.00,N,2,47,
|
|
20230320,1717,1867,2275,1650,119326499,224900818177,00,0.00,N,2,280,
|
|
20230313,1437,1083,1445,1005,19332713,24616301202,00,0.00,N,2,354,
|
|
20230306,1083,1089,1198,1069,2924331,3334053393,00,0.00,N,2,3,
|
|
20230227,1080,1094,1102,1062,875525,942524515,00,0.00,N,5,-22,
|
|
20230220,1102,1197,1218,1064,6156907,6956892343,00,0.00,N,2,52,
|
|
20230213,1050,1075,1083,1025,979036,1045664587,00,0.00,N,5,-25,
|
|
20230206,1075,1138,1139,1070,1732712,1909819663,00,0.00,N,5,-63,
|
|
20230130,1138,1050,1198,1005,6566086,7364674100,00,0.00,N,2,89,
|
|
20230125,1049,977,1050,975,945244,957889233,00,0.00,N,2,72,
|
|
20230116,977,984,1105,967,3568137,3712945115,00,0.00,N,3,0,
|
|
20230109,977,940,984,935,514743,496219586,00,0.00,N,2,37,
|
|
20230102,940,936,953,875,547399,499795164,00,0.00,N,5,-3,
|
|
20221226,943,956,1055,914,3576083,3502186813,00,0.00,N,5,-13,
|
|
20221219,956,986,1000,954,365078,355569484,00,0.00,N,5,-40,
|
|
20221212,996,1010,1010,978,496397,493364053,00,0.00,N,5,-4,
|
|
20221205,1000,1040,1100,974,595334,607421214,00,0.00,N,5,-40,
|
|
20221128,1040,1045,1075,1000,553021,567719920,00,0.00,N,5,-5,
|
|
20221121,1045,1020,1090,993,1077903,1122836976,00,0.00,N,2,30,
|
|
20221114,1015,1000,1180,990,11691175,12734650274,00,0.00,N,2,54,
|
|
20221107,961,885,1075,880,8444869,8369495075,00,0.00,N,2,76,
|
|
20221031,885,829,951,816,1321753,1172827640,00,0.00,N,2,61,
|
|
20221024,824,828,849,810,427436,351514068,00,0.00,N,5,-10,
|
|
20221017,834,794,859,794,334069,278453507,00,0.00,N,2,9,
|
|
20221011,825,905,905,806,389016,328303643,00,0.00,N,5,-84,
|
|
20221004,909,877,951,866,289056,266331904,00,0.00,N,2,41,
|
|
20220926,868,1000,1010,835,926537,846518079,00,0.00,N,5,-167,
|
|
20220919,1035,1110,1110,996,519875,542049339,00,0.00,N,5,-75,
|
|
20220913,1110,1080,1145,1080,364239,402588750,00,0.00,N,2,30,
|
|
20220905,1080,1160,1170,1075,393867,437264010,00,0.00,N,5,-70,
|
|
20220829,1150,1200,1230,1150,593960,704058265,00,0.00,N,5,-80,
|
|
20220822,1230,1285,1310,1120,2026499,2480049195,00,0.00,N,5,-55,
|
|
20220816,1285,1240,1490,1165,6803008,9100444845,00,0.00,N,2,55,
|
|
20220808,1230,1210,1250,1205,409850,502167345,00,0.00,N,2,20,
|
|
20220801,1210,1200,1220,1180,367309,440025345,00,0.00,N,2,10,
|
|
20220725,1200,1180,1210,1160,373295,441260805,00,0.00,N,2,30,
|
|
20220718,1170,1155,1200,1145,418694,488269700,00,0.00,N,2,5,
|
|
20220711,1165,1180,1190,1120,340896,390943505,00,0.00,N,5,-5,
|
|
20220704,1170,1090,1195,1070,650354,742398660,00,0.00,N,2,55,
|
|
20220627,1115,1005,1170,1005,1174382,1295126065,00,0.00,N,2,110,
|
|
20220620,1005,1150,1160,920,1220211,1237964491,00,0.00,N,5,-145,
|
|
20220613,1150,1320,1330,1100,1024516,1219375645,00,0.00,N,5,-190,
|
|
20220607,1340,1445,1445,1325,292966,402959470,00,0.00,N,5,-105,
|
|
20220530,1445,1350,1460,1350,810391,1150801630,00,0.00,N,2,95,
|
|
20220523,1350,1345,1365,1295,662332,876734745,00,0.00,N,2,5,
|
|
20220516,1345,1340,1395,1300,500603,668206170,00,0.00,N,2,10,
|
|
20220509,1335,1490,1490,1320,742767,1031866505,00,0.00,N,5,-150,
|
|
20220502,1485,1465,1495,1435,387883,569237085,00,0.00,N,2,10,
|
|
20220425,1475,1515,1515,1435,606254,888293715,00,0.00,N,5,-40,
|
|
20220418,1515,1535,1570,1500,602223,914706130,00,0.00,N,5,-20,
|
|
20220411,1535,1550,1600,1505,694637,1074960380,00,0.00,N,5,-30,
|
|
20220404,1565,1570,1635,1530,860005,1367421030,00,0.00,N,5,-5,
|
|
20220328,1570,1515,1585,1510,789775,1229861120,00,0.00,N,2,15,
|
|
20220321,1555,1575,1600,1500,809944,1265953490,00,0.00,N,5,-30,
|
|
20220314,1585,1515,1600,1475,892473,1384632665,00,0.00,N,2,50,
|
|
20220307,1535,1640,1650,1520,1287773,2039239255,00,0.00,N,3,0,
|
|
20220228,1535,1500,1575,1465,740423,1129577645,00,0.00,N,2,75,
|
|
20220221,1460,1485,1535,1440,851507,1260904860,00,0.00,N,5,-55,
|
|
20220214,1515,1510,1535,1440,962011,1428562290,00,0.00,N,5,-25,
|
|
20220207,1540,1620,1665,1530,1268644,2019125235,00,0.00,N,5,-75,
|
|
20220203,1615,1560,1620,1560,411501,656374855,00,0.00,N,2,60,
|
|
20220124,1555,1730,1740,1460,1853828,2936347565,00,0.00,N,5,-175,
|
|
20220117,1730,1755,1785,1690,1331546,2307231785,00,0.00,N,5,-40,
|
|
20220110,1770,1895,1900,1755,1222416,2200773405,00,0.00,N,5,-110,
|
|
20220103,1880,1905,1935,1800,1951009,3687206910,00,0.00,N,5,-25,
|
|
20211227,1905,1795,1925,1770,3946550,7374856605,00,0.00,N,2,115,
|
|
20211220,1790,1810,1860,1750,1601967,2903798080,00,0.00,N,5,-50,
|
|
20211213,1840,1855,1910,1785,1623461,3001211160,00,0.00,N,3,0,
|
|
20211206,1840,1740,1885,1710,1639612,2985969485,00,0.00,N,2,95,
|
|
20211129,1745,1765,1820,1575,1794372,3028117015,00,0.00,N,5,-60,
|
|
20211122,1805,1885,2050,1785,3084204,5932819635,00,0.00,N,5,-75,
|
|
20211115,1880,1790,1935,1780,1915801,3577818370,00,0.00,N,2,90,
|
|
20211108,1790,1765,1845,1735,1005185,1801219575,00,0.00,N,2,30,
|
|
20211101,1760,1825,1845,1740,895441,1606683770,00,0.00,N,5,-65,
|
|
20211025,1825,1830,1925,1800,717061,1340142385,00,0.00,N,5,-15,
|
|
20211018,1840,1870,2055,1825,2335196,4493583075,00,0.00,N,5,-25,
|
|
20211012,1865,1815,1885,1760,744860,1358263865,00,0.00,N,2,50,
|
|
20211005,1815,1880,1880,1710,1398780,2487131560,00,0.00,N,5,-65,
|
|
20210927,1880,1940,2175,1810,5637515,11098240325,00,0.00,N,5,-60,
|
|
20210923,1940,1980,2020,1930,690725,1360364875,00,0.00,N,5,-60,
|
|
20210913,2000,2155,2165,1970,1826517,3728446275,00,0.00,N,5,-145,
|
|
20210906,2145,2200,2220,2005,3380630,7186756295,00,0.00,N,5,-25,
|
|
20210830,2170,2130,2255,2100,3664853,7976707840,00,0.00,N,2,90,
|
|
20210823,2080,1905,2125,1890,3021669,6114277445,00,0.00,N,2,195,
|
|
20210817,1885,2295,2295,1860,5256861,10957894335,00,0.00,N,5,-380,
|
|
20210809,2265,2355,2405,2210,15210719,35182092485,00,0.00,N,5,-90,
|
|
20210802,2355,2125,2440,2120,14122939,33017999495,00,0.00,N,2,225,
|
|
20210726,2130,2275,2390,2120,4182227,9457443560,00,0.00,N,5,-145,
|
|
20210719,2275,2255,2330,2195,5127803,11655974185,00,0.00,N,2,25,
|
|
20210712,2250,2145,2320,2100,4924880,10937668415,00,0.00,N,2,135,
|