180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,7130,8150,8220,6920,79152,593267870,00,0.00,N,5,-1010,
|
|
20241125,8140,7620,8600,7610,83814,682096980,00,0.00,N,2,520,
|
|
20241118,7620,7470,7850,7310,48045,367455140,00,0.00,N,2,140,
|
|
20241111,7480,8380,8480,7070,141421,1055969290,00,0.00,N,5,-900,
|
|
20241104,8380,8880,8900,8090,141820,1192269310,00,0.00,N,5,-540,
|
|
20241028,8920,9570,9570,8920,46193,422017710,00,0.00,N,5,-650,
|
|
20241021,9570,9570,9570,9570,0,0,00,0.00,N,3,0,
|
|
20241014,9570,9570,9570,9570,0,0,00,0.00,N,3,0,
|
|
20241007,9570,9930,10010,9540,76759,747074093,00,0.00,N,5,-350,
|
|
20240930,9920,10450,10510,9920,43932,443776167,00,0.00,N,5,-580,
|
|
20240923,10500,10350,10790,10080,171146,1785140098,00,0.00,N,2,220,
|
|
20240919,10280,10050,10580,9800,180555,1859617622,00,0.00,N,2,190,
|
|
20240909,10090,9700,10700,9700,89367,900529433,00,0.00,N,2,150,
|
|
20240902,9940,10840,11890,9930,708882,7867372201,00,0.00,N,5,-890,
|
|
20240826,10830,9740,12000,9200,2419849,26601653164,00,0.00,N,2,1090,
|
|
20240819,9740,9950,10130,9620,63624,628165578,00,0.00,N,5,-300,
|
|
20240812,10040,9990,10230,9980,69688,703674901,00,0.00,N,2,90,
|
|
20240805,9950,10320,10410,8260,262662,2483406987,00,0.00,N,5,-460,
|
|
20240729,10410,10520,11710,10240,296163,3239738288,00,0.00,N,5,-110,
|
|
20240722,10520,10920,12010,10100,480978,5402518335,00,0.00,N,5,-130,
|
|
20240715,10650,11070,11160,10460,83805,903344235,00,0.00,N,5,-390,
|
|
20240708,11040,10550,11200,10550,98932,1077846766,00,0.00,N,2,490,
|
|
20240701,10550,11020,11150,10510,98652,1061258088,00,0.00,N,5,-470,
|
|
20240624,11020,11340,11520,11000,176874,1982882517,00,0.00,N,5,-400,
|
|
20240617,11420,12010,12200,11390,158872,1865164693,00,0.00,N,5,-690,
|
|
20240610,12110,12120,12300,12040,75160,911629571,00,0.00,N,5,-50,
|
|
20240603,12160,12070,12700,12070,127161,1563157591,00,0.00,N,2,70,
|
|
20240527,12090,12610,12750,12070,143854,1773854299,00,0.00,N,5,-510,
|
|
20240520,12600,13090,13180,12470,195162,2499253059,00,0.00,N,5,-550,
|
|
20240513,13150,13610,13810,13080,179197,2399975963,00,0.00,N,5,-220,
|
|
20240507,13370,13560,13710,13250,161737,2173691473,00,0.00,N,5,-180,
|
|
20240429,13550,13150,13590,13150,126267,1692497071,00,0.00,N,2,360,
|
|
20240422,13190,13950,13950,13120,284074,3815151141,00,0.00,N,5,-110,
|
|
20240415,13300,13500,13850,12510,482076,6455975722,00,0.00,N,5,-390,
|
|
20240408,13690,13320,14230,12640,1983209,27097781856,00,0.00,N,2,720,
|
|
20240401,12970,13410,13810,12810,720241,9666131152,00,0.00,N,5,-600,
|
|
20240325,13570,12400,17360,12390,12378024,189251307290,00,0.00,N,2,1080,
|
|
20240318,12490,12440,12710,12400,64459,806108505,00,0.00,N,2,50,
|
|
20240311,12440,12550,12950,12400,105472,1325186858,00,0.00,N,5,-220,
|
|
20240304,12660,12770,12830,12550,71502,908117007,00,0.00,N,5,-170,
|
|
20240226,12830,13120,13250,12700,82441,1062370946,00,0.00,N,5,-290,
|
|
20240219,13120,13380,14000,13120,158094,2124759510,00,0.00,N,5,-200,
|
|
20240213,13320,13200,13430,12820,68754,907559773,00,0.00,N,2,350,
|
|
20240205,12970,13050,13080,12770,55886,720831291,00,0.00,N,5,-70,
|
|
20240129,13040,13800,14000,12890,173736,2327753845,00,0.00,N,5,-600,
|
|
20240122,13640,13080,14100,12950,440778,5995011058,00,0.00,N,2,580,
|
|
20240115,13060,13300,13400,12570,165893,2157234901,00,0.00,N,5,-240,
|
|
20240108,13300,12950,13890,12950,219887,2966359953,00,0.00,N,2,350,
|
|
20240102,12950,12930,13200,12870,65700,855477440,00,0.00,N,2,50,
|
|
20231226,12900,12830,13000,12770,43031,553500238,00,0.00,N,2,40,
|
|
20231218,12860,13170,13240,12840,89203,1160945049,00,0.00,N,5,-300,
|
|
20231211,13160,13170,14480,13100,613949,8463750942,00,0.00,N,2,40,
|
|
20231204,13120,12560,14370,12560,659513,8875117676,00,0.00,N,2,560,
|
|
20231127,12560,13270,13270,12540,67227,859086124,00,0.00,N,5,-460,
|
|
20231120,13020,12690,13150,12680,78346,1015693793,00,0.00,N,2,320,
|
|
20231113,12700,12260,13250,12070,154762,1972627023,00,0.00,N,2,450,
|
|
20231106,12250,12480,12750,12160,77235,967313757,00,0.00,N,5,-180,
|
|
20231030,12430,12490,12620,12030,66593,822972401,00,0.00,N,5,-60,
|
|
20231023,12490,12320,12770,11770,135098,1663610347,00,0.00,N,2,130,
|
|
20231016,12360,12720,13400,12290,124886,1575996307,00,0.00,N,5,-440,
|
|
20231010,12800,13080,13230,12550,80972,1045287987,00,0.00,N,5,-280,
|
|
20231004,13080,13070,13560,12500,142249,1848908157,00,0.00,N,2,10,
|
|
20230925,13070,13300,13590,12720,102299,1334381921,00,0.00,N,5,-480,
|
|
20230918,13550,14070,14140,13400,115710,1601649132,00,0.00,N,5,-580,
|
|
20230911,14130,14000,14320,13670,107881,1508048464,00,0.00,N,2,120,
|
|
20230904,14010,14770,14930,13980,177004,2552902272,00,0.00,N,5,-680,
|
|
20230828,14690,14220,15210,14100,206425,3048099856,00,0.00,N,2,490,
|
|
20230821,14200,14740,14840,14060,187309,2712339398,00,0.00,N,5,-680,
|
|
20230814,14880,15770,15790,14300,137749,2069369036,00,0.00,N,5,-1070,
|
|
20230807,15950,15200,15950,14400,276125,4268130199,00,0.00,N,2,760,
|
|
20230731,15190,14520,15230,14400,237799,3543886229,00,0.00,N,2,720,
|
|
20230724,14470,15110,15160,12820,375742,5183751027,00,0.00,N,5,-630,
|
|
20230717,15100,15280,17000,14600,525631,8175601036,00,0.00,N,5,-160,
|
|
20230710,15260,14870,15300,14810,230478,3476414834,00,0.00,N,2,390,
|
|
20230703,14870,14990,15250,14510,138653,2073264080,00,0.00,N,5,-20,
|
|
20230626,14890,15000,15130,14840,105902,1587357999,00,0.00,N,5,-110,
|
|
20230619,15000,15830,15830,14940,122955,1891021019,00,0.00,N,5,-760,
|
|
20230612,15760,16090,16120,15460,229272,3637612645,00,0.00,N,5,-290,
|
|
20230605,16050,15850,16100,15740,197196,3145068045,00,0.00,N,2,220,
|
|
20230530,15830,15750,15950,15610,195527,3082921737,00,0.00,N,2,130,
|
|
20230522,15700,15400,15880,15280,242065,3784780096,00,0.00,N,2,350,
|
|
20230515,15350,15200,15770,14850,178615,2718225004,00,0.00,N,2,150,
|
|
20230508,15200,15250,15650,15150,127589,1960635990,00,0.00,N,5,-20,
|
|
20230502,15220,15470,15690,15220,62512,964660134,00,0.00,N,5,-260,
|
|
20230424,15480,16210,16270,15150,154048,2412025998,00,0.00,N,5,-740,
|
|
20230417,16220,16360,17340,16040,380735,6274245351,00,0.00,N,5,-160,
|
|
20230410,16380,16540,16630,16060,155034,2525531011,00,0.00,N,5,-180,
|
|
20230403,16560,16760,17240,16540,221106,3738027260,00,0.00,N,5,-190,
|
|
20230327,16750,16730,17360,16210,298653,5025030245,00,0.00,N,2,100,
|
|
20230320,16650,16740,16850,16020,178338,2937217251,00,0.00,N,5,-90,
|
|
20230313,16740,16490,17040,15740,329740,5396194297,00,0.00,N,2,200,
|
|
20230306,16540,17610,17800,16470,374416,6438161890,00,0.00,N,5,-840,
|
|
20230227,17380,16700,17560,16680,335647,5783863638,00,0.00,N,2,480,
|
|
20230220,16900,17370,18150,16830,560831,9809372975,00,0.00,N,5,-460,
|
|
20230213,17360,20450,23000,17250,2968233,59584270031,00,0.00,N,5,-2890,
|
|
20230206,20250,19690,21300,18850,3411537,69254832749,00,0.00,N,2,570,
|
|
20230130,19680,18420,20250,18050,2121823,40635987845,00,0.00,N,2,1540,
|
|
20230125,18140,17890,18350,17420,790736,14231893557,00,0.00,N,2,540,
|
|
20230116,17600,17500,18400,16900,1271474,22468655730,00,0.00,N,2,100,
|
|
20230109,17500,16300,19400,16150,2566489,45421572255,00,0.00,N,2,1200,
|
|
20230102,16300,15800,16700,14200,1030369,16253773130,00,0.00,N,2,400,
|
|
20221226,15900,15450,18350,15200,3050402,52965182935,00,0.00,N,2,500,
|
|
20221219,15400,15600,16600,15400,862742,13918613050,00,0.00,N,5,-200,
|
|
20221212,15600,16000,16500,15250,547787,8679472895,00,0.00,N,5,-400,
|
|
20221205,16000,16300,19400,15750,6429150,116502572770,00,0.00,N,5,-500,
|
|
20221128,16500,14800,18400,14050,4657146,80228988530,00,0.00,N,2,1700,
|
|
20221121,1480,1500,1525,1430,2036330,3013595960,00,0.00,N,5,-10,
|
|
20221114,1490,1530,1640,1490,7826143,12306888780,00,0.00,N,5,-30,
|
|
20221107,1520,1435,1570,1435,5589850,8508315365,00,0.00,N,2,90,
|
|
20221031,1430,1440,1475,1410,1086765,1563893795,00,0.00,N,2,20,
|
|
20221024,1410,1430,1475,1400,1219064,1734793920,00,0.00,N,2,25,
|
|
20221017,1385,1380,1500,1365,1169031,1683901225,00,0.00,N,5,-20,
|
|
20221011,1405,1475,1475,1295,1723274,2367524995,00,0.00,N,5,-90,
|
|
20221004,1495,1480,1560,1455,1418735,2123790490,00,0.00,N,2,50,
|
|
20220926,1445,1585,1620,1390,4647918,7009764885,00,0.00,N,5,-195,
|
|
20220919,1640,1830,1840,1575,2105694,3628514120,00,0.00,N,5,-200,
|
|
20220913,1840,1810,1880,1790,1064989,1963627420,00,0.00,N,2,40,
|
|
20220905,1800,1855,1920,1800,1390659,2566252405,00,0.00,N,5,-80,
|
|
20220829,1880,1855,2015,1850,3161707,6130641485,00,0.00,N,5,-95,
|
|
20220822,1975,1945,2115,1900,6675606,13391985580,00,0.00,N,5,-10,
|
|
20220816,1985,2075,2150,1960,4114264,8464905525,00,0.00,N,5,-85,
|
|
20220808,2070,2020,2150,1990,13962721,29016620795,00,0.00,N,2,50,
|
|
20220801,2020,1825,2210,1800,31399037,64697911235,00,0.00,N,2,200,
|
|
20220725,1820,1800,1840,1775,1229110,2222535715,00,0.00,N,2,30,
|
|
20220718,1790,1760,1855,1755,2144977,3885503615,00,0.00,N,2,40,
|
|
20220711,1750,1775,1815,1670,2710463,4734834415,00,0.00,N,5,-10,
|
|
20220704,1760,1725,1805,1575,5210270,8978566215,00,0.00,N,2,105,
|
|
20220627,1655,1660,1805,1640,3269658,5691295145,00,0.00,N,2,10,
|
|
20220620,1645,1825,1840,1500,7680516,12863775375,00,0.00,N,5,-175,
|
|
20220613,1820,2005,2200,1760,24377745,49058822675,00,0.00,N,5,-250,
|
|
20220607,2070,2150,2150,2020,1751677,3630624920,00,0.00,N,5,-80,
|
|
20220530,2150,2180,2205,2140,1335667,2910058715,00,0.00,N,5,-10,
|
|
20220523,2160,2160,2270,2125,3674238,8004155240,00,0.00,N,3,0,
|
|
20220516,2160,2135,2300,2120,4471867,9892902920,00,0.00,N,2,40,
|
|
20220509,2120,2365,2400,2080,4103204,9050815660,00,0.00,N,5,-260,
|
|
20220502,2380,2365,2530,2355,3479992,8485832605,00,0.00,N,5,-20,
|
|
20220425,2400,2455,2485,2320,3552260,8584501175,00,0.00,N,5,-110,
|
|
20220418,2510,2580,2605,2505,3719569,9453273740,00,0.00,N,5,-60,
|
|
20220411,2570,2480,2635,2465,9614128,24536228360,00,0.00,N,2,75,
|
|
20220404,2495,2635,2670,2440,6609453,17072706780,00,0.00,N,5,-120,
|
|
20220328,2615,2680,2695,2555,8263340,21747416000,00,0.00,N,5,-45,
|
|
20220321,2660,2620,2730,2565,14466872,38536422955,00,0.00,N,2,50,
|
|
20220314,2610,2615,2655,2540,12242898,31819080675,00,0.00,N,2,20,
|
|
20220307,2590,2490,2645,2380,13082159,33385147425,00,0.00,N,2,85,
|
|
20220228,2505,2360,2660,2360,18645377,47427464215,00,0.00,N,2,165,
|
|
20220221,2340,2455,2515,2280,12202002,29673097525,00,0.00,N,5,-40,
|
|
20220214,2380,2325,2515,2175,13164531,31243898980,00,0.00,N,5,-5,
|
|
20220207,2385,2530,2585,2380,10987839,27432008275,00,0.00,N,5,-105,
|
|
20220203,2490,2400,2540,2375,4557352,11232423190,00,0.00,N,2,140,
|
|
20220124,2350,2545,2780,2220,34295737,88325243970,00,0.00,N,5,-170,
|
|
20220117,2520,2640,2650,2390,14873435,37445863090,00,0.00,N,5,-95,
|
|
20220110,2615,2760,3070,2600,94081082,270546773605,00,0.00,N,5,-165,
|
|
20220103,2780,2465,2885,2390,72339353,196371630845,00,0.00,N,2,325,
|
|
20211227,2455,2430,2465,2310,4095829,9789884520,00,0.00,N,2,35,
|
|
20211220,2420,2565,2595,2380,8111439,20083338650,00,0.00,N,5,-160,
|
|
20211213,2580,2480,2760,2410,41971262,109555516500,00,0.00,N,2,170,
|
|
20211206,2410,2240,2490,2225,13280044,31761651560,00,0.00,N,2,125,
|
|
20211129,2285,2315,2445,2115,10804180,24463536995,00,0.00,N,5,-170,
|
|
20211122,2455,2800,2805,2430,12081799,31206788495,00,0.00,N,5,-310,
|
|
20211115,2765,2820,2950,2685,35851882,101954743430,00,0.00,N,5,-20,
|
|
20211108,2785,2410,2975,2370,106244869,300265488370,00,0.00,N,2,340,
|
|
20211101,2445,2315,2685,2315,19720079,49662678625,00,0.00,N,2,140,
|
|
20211025,2305,2395,2555,2305,8971049,22041493110,00,0.00,N,5,-85,
|
|
20211018,2390,2440,2580,2390,9598553,23751008945,00,0.00,N,5,-40,
|
|
20211012,2430,2360,2480,2250,8152899,19427017650,00,0.00,N,2,90,
|
|
20211005,2340,2240,2460,2200,9262645,21383381090,00,0.00,N,2,55,
|
|
20210927,2285,2310,2640,2275,16377078,39729372660,00,0.00,N,5,-15,
|
|
20210923,2300,2310,2360,2255,1691517,3881667085,00,0.00,N,5,-10,
|
|
20210913,2310,2410,2465,2300,4439425,10533319870,00,0.00,N,5,-100,
|
|
20210906,2410,2635,2665,2395,6571216,16806088930,00,0.00,N,5,-210,
|
|
20210830,2620,2510,2750,2445,14262505,37268443860,00,0.00,N,2,115,
|
|
20210823,2505,2390,2530,2290,11056182,27357831395,00,0.00,N,2,130,
|
|
20210817,2375,2695,2705,2350,11943656,30426123570,00,0.00,N,5,-325,
|
|
20210809,2700,3095,3135,2635,26936367,77845471100,00,0.00,N,5,-380,
|
|
20210802,3080,2580,3380,2450,167416880,509481278100,00,0.00,N,2,530,
|
|
20210726,2550,2705,2735,2530,7190884,18817714960,00,0.00,N,5,-165,
|
|
20210719,2715,2885,2945,2625,12419305,34321278245,00,0.00,N,5,-175,
|
|
20210712,2890,2915,3015,2805,18949239,55116400740,00,0.00,N,5,-40,
|