180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,1442,1750,1777,1429,2405899,3759707147,00,0.00,N,5,-308,
|
|
20241125,1750,1860,2360,1750,16084350,32475120020,00,0.00,N,5,-66,
|
|
20241118,1816,2125,2405,1812,5944748,12421825912,00,0.00,N,5,-509,
|
|
20241111,2325,1952,2325,1763,2133936,4601064559,00,0.00,N,2,356,
|
|
20241104,1969,2040,2095,1816,1087070,2118012775,00,0.00,N,5,-31,
|
|
20241028,2000,2117,2515,1992,1833029,4047967800,00,0.00,N,5,-155,
|
|
20241021,2155,2305,2531,2083,4047350,9012116900,00,0.00,N,5,-171,
|
|
20241014,2326,2283,2625,2206,10108872,24041366170,00,0.00,N,5,-209,
|
|
20241007,2535,1733,2667,1724,34622032,83121802115,00,0.00,N,2,802,
|
|
20240930,1733,1792,1822,1706,318739,558766265,00,0.00,N,5,-59,
|
|
20240923,1792,1933,1938,1792,1173488,2175043335,00,0.00,N,5,-141,
|
|
20240919,1933,2142,2335,1920,2971897,6363519485,00,0.00,N,5,-145,
|
|
20240909,2078,1814,2484,1585,18715345,40370382454,00,0.00,N,2,234,
|
|
20240902,1844,1775,2633,1707,21426628,47636464095,00,0.00,N,2,168,
|
|
20240826,1676,2638,2663,1664,5499595,10176331117,00,0.00,N,5,-927,
|
|
20240819,2603,3013,3060,2548,1215326,3397407400,00,0.00,N,5,-368,
|
|
20240812,2971,3111,3175,2749,2116082,6246937455,00,0.00,N,5,-140,
|
|
20240805,3111,2813,3427,2373,9841349,30924849270,00,0.00,N,2,298,
|
|
20240729,2813,2753,3129,2603,4484496,12753812465,00,0.00,N,2,167,
|
|
20240722,2646,2360,2646,2300,499122,1254264600,00,0.00,N,2,269,
|
|
20240715,2377,2484,2527,2326,219779,528775615,00,0.00,N,5,-120,
|
|
20240708,2497,2518,2663,2437,565661,1446704215,00,0.00,N,5,-34,
|
|
20240701,2531,2373,2642,2339,523937,1301329700,00,0.00,N,2,171,
|
|
20240624,2360,2232,2676,2224,964226,2333962690,00,0.00,N,2,128,
|
|
20240617,2232,2377,2416,2181,162957,367987205,00,0.00,N,5,-171,
|
|
20240610,2403,2403,2510,2369,162154,395056695,00,0.00,N,5,-30,
|
|
20240603,2433,2356,2603,2322,313895,769349085,00,0.00,N,2,81,
|
|
20240527,2352,2399,2646,2305,591965,1444435295,00,0.00,N,5,-47,
|
|
20240520,2399,2330,2783,2224,1173100,2943518950,00,0.00,N,2,69,
|
|
20240513,2330,2364,2373,2266,81628,188978655,00,0.00,N,5,-34,
|
|
20240507,2364,2497,2497,2352,114519,276321765,00,0.00,N,5,-35,
|
|
20240429,2399,2347,2475,2313,113350,270794640,00,0.00,N,2,52,
|
|
20240422,2347,2249,2629,2241,526419,1270697450,00,0.00,N,2,102,
|
|
20240415,2245,2194,2390,2049,220080,493843170,00,0.00,N,2,26,
|
|
20240408,2219,2578,2689,2219,454255,1106906110,00,0.00,N,5,-380,
|
|
20240401,2599,2787,2847,2569,297735,800141425,00,0.00,N,5,-209,
|
|
20240325,2808,2800,3124,2774,1185450,3517372635,00,0.00,N,5,-9,
|
|
20240318,2817,2680,3380,2659,2796051,8539531940,00,0.00,N,2,111,
|
|
20240311,2706,2723,2881,2697,328211,904466060,00,0.00,N,5,-26,
|
|
20240304,2732,2650,2757,2578,308710,820661525,00,0.00,N,2,86,
|
|
20240226,2646,2808,2808,2621,281176,754911970,00,0.00,N,5,-98,
|
|
20240219,2744,2855,2885,2719,538371,1493867780,00,0.00,N,5,-116,
|
|
20240213,2860,2774,2868,2659,554156,1527374755,00,0.00,N,2,35,
|
|
20240205,2825,2689,3577,2689,5482723,17417455690,00,0.00,N,2,222,
|
|
20240129,2603,2539,2714,2522,157413,402955520,00,0.00,N,2,64,
|
|
20240122,2539,2787,2791,2518,337694,888051470,00,0.00,N,5,-248,
|
|
20240115,2787,3005,3030,2689,371971,1054387460,00,0.00,N,5,-218,
|
|
20240108,3005,3146,3167,2983,312950,954026485,00,0.00,N,5,-141,
|
|
20240102,3146,3077,3321,3018,336795,1055451195,00,0.00,N,2,69,
|
|
20231226,3077,3060,3133,3000,165418,505998640,00,0.00,N,5,-13,
|
|
20231218,3090,3026,3231,2988,252953,781433750,00,0.00,N,2,77,
|
|
20231211,3013,3052,3077,2941,302216,907342825,00,0.00,N,5,-39,
|
|
20231204,3052,2971,3094,2919,206620,623546865,00,0.00,N,2,52,
|
|
20231127,3000,3005,3039,2919,196702,583339330,00,0.00,N,5,-22,
|
|
20231120,3022,2932,3171,2911,297550,910566185,00,0.00,N,2,86,
|
|
20231113,2936,2971,3064,2877,180133,534642895,00,0.00,N,5,-30,
|
|
20231106,2966,3099,3227,2953,300641,910738035,00,0.00,N,5,-94,
|
|
20231030,3060,2988,3107,2864,300282,888506235,00,0.00,N,2,72,
|
|
20231023,2988,3090,3235,2919,387265,1185272045,00,0.00,N,5,-102,
|
|
20231016,3090,2966,3901,2915,3717110,12593337560,00,0.00,N,2,43,
|
|
20231010,3047,3107,3231,2958,152803,474352880,00,0.00,N,5,-94,
|
|
20231004,3141,3103,3201,2945,219954,670258960,00,0.00,N,2,38,
|
|
20230925,3103,3150,3214,2860,211213,643643820,00,0.00,N,5,-68,
|
|
20230918,3171,3530,3654,3043,562818,1873879560,00,0.00,N,5,-359,
|
|
20230911,3530,3713,4162,3504,3731051,14358812545,00,0.00,N,5,-60,
|
|
20230904,3590,3248,3841,3141,3111576,11062917390,00,0.00,N,2,304,
|
|
20230828,3286,3291,3479,3252,330505,1104340680,00,0.00,N,3,0,
|
|
20230821,3286,3137,3389,3082,538741,1733356620,00,0.00,N,2,140,
|
|
20230814,3146,3530,3713,3107,1109262,3807451565,00,0.00,N,5,-426,
|
|
20230807,3572,3449,4196,3227,5588903,20577097360,00,0.00,N,2,123,
|
|
20230731,3449,3116,3790,3009,2611620,9095043960,00,0.00,N,2,320,
|
|
20230724,3129,3167,3713,2992,3197185,10788948595,00,0.00,N,2,9,
|
|
20230717,3120,3210,3342,2971,968123,3029155850,00,0.00,N,5,-90,
|
|
20230710,3210,3222,3359,3116,527341,1705376900,00,0.00,N,5,-34,
|
|
20230703,3244,3534,3884,3201,1883719,6749652170,00,0.00,N,5,-264,
|
|
20230626,3508,3837,3987,3466,1336912,5002628350,00,0.00,N,5,-363,
|
|
20230619,3871,4405,4541,3841,2746152,11417153310,00,0.00,N,5,-611,
|
|
20230612,4482,4260,5190,3359,47470226,207665560790,00,0.00,N,2,816,
|
|
20230605,3666,2889,3666,2821,1181192,4166835515,00,0.00,N,2,755,
|
|
20230530,2911,2928,2988,2843,87863,252068970,00,0.00,N,2,30,
|
|
20230522,2881,2928,3137,2864,196756,585381295,00,0.00,N,5,-51,
|
|
20230515,2932,2945,2966,2813,264331,760361990,00,0.00,N,5,-26,
|
|
20230508,2958,3116,3171,2945,241379,726009360,00,0.00,N,5,-124,
|
|
20230502,3082,3158,3188,3000,309086,947558795,00,0.00,N,5,-76,
|
|
20230424,3158,3269,3304,3056,342754,1086034340,00,0.00,N,5,-111,
|
|
20230417,3269,3671,3701,3261,526458,1813637680,00,0.00,N,5,-432,
|
|
20230410,3701,3406,3773,3282,727152,2563658505,00,0.00,N,2,227,
|
|
20230403,3474,3380,3747,3235,658720,2310449230,00,0.00,N,2,124,
|
|
20230327,3350,3692,3743,3286,810898,2800317560,00,0.00,N,5,-526,
|
|
20230320,3876,3871,4059,3666,263869,1012844160,00,0.00,N,2,5,
|
|
20230313,3871,3692,4021,3564,571822,2156979085,00,0.00,N,2,94,
|
|
20230306,3777,3841,4004,3636,320900,1220020060,00,0.00,N,5,-60,
|
|
20230227,3837,4059,4550,3782,829403,3394201840,00,0.00,N,5,-162,
|
|
20230220,3999,3965,4268,3927,982279,4024668120,00,0.00,N,2,34,
|
|
20230213,3965,3752,4396,3713,3582271,14542349690,00,0.00,N,2,252,
|
|
20230206,3713,3837,3884,3628,498386,1878582210,00,0.00,N,5,-128,
|
|
20230130,3841,3722,3893,3683,481466,1823967390,00,0.00,N,2,119,
|
|
20230125,3722,3824,3824,3666,283743,1053166630,00,0.00,N,5,-21,
|
|
20230116,3743,3683,3914,3590,597940,2216355650,00,0.00,N,2,64,
|
|
20230109,3679,3645,3807,3641,671431,2492869280,00,0.00,N,2,34,
|
|
20230102,3645,3794,3820,3440,917660,3290204370,00,0.00,N,5,-90,
|
|
20221226,3735,3803,4174,3683,3087867,12074078870,00,0.00,N,2,9,
|
|
20221219,3726,3688,4674,3585,11251589,47483679990,00,0.00,N,2,38,
|
|
20221212,3688,3496,4204,3389,4938919,19316143380,00,0.00,N,2,171,
|
|
20221205,3517,3440,3602,3342,331238,1151008420,00,0.00,N,2,77,
|
|
20221128,3440,3449,3470,3325,174208,589214760,00,0.00,N,5,-9,
|
|
20221121,4040,4135,4150,3900,223658,900301500,00,0.00,N,5,-95,
|
|
20221114,4135,4150,4325,4100,344804,1450396680,00,0.00,N,5,-5,
|
|
20221107,4140,3960,4180,3960,532448,2172502340,00,0.00,N,2,140,
|
|
20221031,4000,3850,5050,3795,5447454,24983651790,00,0.00,N,2,185,
|
|
20221024,3815,3895,4015,3750,179416,692460970,00,0.00,N,5,-55,
|
|
20221017,3870,3930,4135,3850,178574,711200240,00,0.00,N,5,-90,
|
|
20221011,3960,4220,4220,3675,263744,1020547760,00,0.00,N,5,-225,
|
|
20221004,4185,4005,4250,3820,276150,1130056680,00,0.00,N,2,185,
|
|
20220926,4000,4110,4125,3655,529290,2064052000,00,0.00,N,5,-135,
|
|
20220919,4135,4420,4490,4100,312110,1337641330,00,0.00,N,5,-330,
|
|
20220913,4465,4740,4825,4375,257820,1197251610,00,0.00,N,5,-240,
|
|
20220905,4705,4855,4915,4680,216860,1032092800,00,0.00,N,5,-195,
|
|
20220829,4900,4775,5025,4755,377496,1840906820,00,0.00,N,5,-100,
|
|
20220822,5000,5100,5200,4745,554088,2746633240,00,0.00,N,5,-125,
|
|
20220816,5125,5325,5675,5000,1382788,7282081050,00,0.00,N,5,-250,
|
|
20220808,5375,5600,5700,5225,917010,4960587100,00,0.00,N,5,-225,
|
|
20220801,5600,5675,6075,5250,3788200,21533509400,00,0.00,N,5,-200,
|
|
20220725,5800,5550,6775,5325,8222938,50639069200,00,0.00,N,2,250,
|
|
20220718,5550,5950,6050,5525,2024642,11732618500,00,0.00,N,5,-375,
|
|
20220711,5925,6650,7775,5800,8915282,62243099500,00,0.00,N,5,-675,
|
|
20220704,6600,7075,7150,6425,4475064,30406764350,00,0.00,N,5,-550,
|
|
20220627,7150,7100,9225,6925,19265636,156676174900,00,0.00,N,2,300,
|
|
20220620,6850,4460,7650,4460,41116336,276470179870,00,0.00,N,2,2570,
|
|
20220613,4280,4905,4925,4075,377582,1668071510,00,0.00,N,5,-690,
|
|
20220607,4970,5275,5300,4965,177482,896805160,00,0.00,N,5,-380,
|
|
20220530,5350,5075,5425,5000,164864,868074900,00,0.00,N,2,275,
|
|
20220523,5075,5025,5175,4980,202710,1026359210,00,0.00,N,2,75,
|
|
20220516,5000,5075,5225,4905,229608,1150419580,00,0.00,N,5,-50,
|
|
20220509,5050,5750,5750,4950,522190,2719175830,00,0.00,N,5,-775,
|
|
20220502,5825,5775,6025,5725,135836,795571700,00,0.00,N,5,-100,
|
|
20220425,5925,5975,6000,5750,154510,907691500,00,0.00,N,5,-150,
|
|
20220418,6075,6050,6250,6000,129844,794907800,00,0.00,N,5,-50,
|
|
20220411,6125,6500,6500,5925,262198,1609639900,00,0.00,N,5,-350,
|
|
20220404,6475,6375,6825,6275,404336,2640761800,00,0.00,N,2,125,
|
|
20220328,6350,6425,6650,6275,283574,1826117000,00,0.00,N,5,-75,
|
|
20220321,6425,6775,6800,6275,422970,2729400750,00,0.00,N,5,-350,
|
|
20220314,6775,6150,7250,5900,1341782,8912988500,00,0.00,N,2,575,
|
|
20220307,6200,6325,6325,5900,111776,682360800,00,0.00,N,5,-150,
|
|
20220228,6350,6200,6475,6025,125678,790562000,00,0.00,N,2,150,
|
|
20220221,6200,6125,6300,5750,270752,1620747550,00,0.00,N,2,25,
|
|
20220214,6175,6175,6350,5800,414156,2500916400,00,0.00,N,5,-225,
|
|
20220207,6400,6575,6725,6250,233462,1514644750,00,0.00,N,5,-175,
|
|
20220203,6575,6425,6875,6400,177660,1178534550,00,0.00,N,2,275,
|
|
20220124,6300,6950,6950,5750,978156,6190431100,00,0.00,N,5,-750,
|
|
20220117,7050,7900,7900,6725,944566,6737372800,00,0.00,N,5,-800,
|
|
20220110,7850,8075,8250,7550,804936,6388607550,00,0.00,N,5,-225,
|
|
20220103,8075,8600,8700,7875,942054,7777806250,00,0.00,N,5,-450,
|
|
20211227,8525,8625,8850,8500,363086,3127483000,00,0.00,N,5,-150,
|
|
20211220,8675,9125,9150,8500,332254,2909912900,00,0.00,N,5,-525,
|
|
20211213,9200,9350,10000,8975,792168,7583684750,00,0.00,N,5,-150,
|
|
20211206,9350,8350,9600,8325,480958,4358585150,00,0.00,N,2,825,
|
|
20211129,8525,8650,9175,8200,569456,4886699800,00,0.00,N,5,-125,
|
|
20211122,8650,8975,9325,8650,347828,3096552850,00,0.00,N,5,-325,
|
|
20211115,8975,9200,9550,8675,403020,3633967100,00,0.00,N,5,-300,
|
|
20211108,9275,9550,9550,8750,437836,4002205050,00,0.00,N,5,-300,
|
|
20211101,9575,10075,10350,9400,570342,5607040000,00,0.00,N,5,-500,
|
|
20211025,10075,10850,11700,9875,1591264,17438207250,00,0.00,N,5,-875,
|
|
20211018,10950,9125,12075,8950,2884946,30934568550,00,0.00,N,2,1825,
|
|
20211012,9125,8525,9275,8125,359120,3155630300,00,0.00,N,2,600,
|
|
20211005,8525,9050,9175,8125,713072,6112695050,00,0.00,N,5,-725,
|
|
20210927,9250,10200,10350,9175,960122,9347059550,00,0.00,N,5,-950,
|
|
20210923,10200,10525,10675,10150,336582,3484034650,00,0.00,N,5,-525,
|
|
20210913,10725,12150,12200,10400,1462214,16149313700,00,0.00,N,5,-1500,
|
|
20210906,12225,12600,12600,12000,856292,10504784200,00,0.00,N,5,-375,
|
|
20210830,12600,13100,13250,12225,1301990,16452850800,00,0.00,N,5,-500,
|
|
20210823,13100,11650,13875,11475,3228434,41700737650,00,0.00,N,2,1550,
|
|
20210817,11550,12550,12875,11350,1697208,20633668700,00,0.00,N,5,-825,
|
|
20210809,12375,11550,13075,11250,3544330,43714607700,00,0.00,N,2,700,
|
|
20210802,11675,11700,12150,11500,615980,7272268100,00,0.00,N,3,0,
|
|
20210726,11675,11675,11875,10850,721536,8216912600,00,0.00,N,3,0,
|
|
20210719,11675,11500,11850,10900,772422,8798606450,00,0.00,N,2,200,
|
|
20210712,11475,12000,12625,11400,1998194,24100209850,00,0.00,N,5,-425,
|