177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,2040,1878,2760,1818,14050702,32495567679,00,0.00,N,2,152,
|
|
20241104,1888,2065,2340,1862,4239804,8759334130,00,0.00,N,5,-192,
|
|
20241028,2080,2160,2280,2000,1750433,3690413355,00,0.00,N,5,-55,
|
|
20241021,2135,2010,2290,1900,2551553,5435073549,00,0.00,N,2,125,
|
|
20241014,2010,1970,2195,1911,2311218,4684065434,00,0.00,N,2,92,
|
|
20241007,1918,1759,1952,1733,1508674,2812530510,00,0.00,N,2,168,
|
|
20240930,1750,1738,1777,1655,542669,928876968,00,0.00,N,2,10,
|
|
20240923,1740,1612,1815,1612,2505197,4363825913,00,0.00,N,2,135,
|
|
20240919,1605,1547,1620,1476,593086,925071142,00,0.00,N,2,95,
|
|
20240909,1510,1435,1620,1388,1402714,2082863113,00,0.00,N,2,66,
|
|
20240902,1444,1560,1790,1434,4194754,6631546447,00,0.00,N,5,-116,
|
|
20240826,1560,1629,1655,1520,725592,1141126764,00,0.00,N,5,-40,
|
|
20240819,1600,1719,1743,1583,891453,1486913382,00,0.00,N,5,-119,
|
|
20240812,1719,1701,1790,1642,838214,1437351430,00,0.00,N,2,34,
|
|
20240805,1685,1650,1746,1481,1183733,1950319476,00,0.00,N,5,-15,
|
|
20240729,1700,1714,1786,1618,1803897,3073711965,00,0.00,N,5,-13,
|
|
20240722,1713,1815,1820,1670,1719722,3019882265,00,0.00,N,5,-102,
|
|
20240715,1815,2035,2060,1735,3110227,5828732223,00,0.00,N,5,-205,
|
|
20240708,2020,1990,2250,1900,12891783,26360497304,00,0.00,N,5,-40,
|
|
20240701,2060,2810,3140,2060,15034299,33809515435,00,0.00,N,5,-750,
|
|
20240624,2810,3405,3580,2755,8254021,25255813530,00,0.00,N,5,-540,
|
|
20240617,3350,3420,3570,3050,6135483,20321495995,00,0.00,N,5,-60,
|
|
20240610,3410,3790,3920,3245,10869457,38454293555,00,0.00,N,5,-155,
|
|
20240603,3565,2900,3565,2735,13741858,45044609115,00,0.00,N,2,690,
|
|
20240527,2875,2605,3190,2415,10050704,29272295885,00,0.00,N,2,275,
|
|
20240520,2600,2320,2660,2300,1503186,3749981885,00,0.00,N,2,280,
|
|
20240513,2320,2595,2595,2290,1492697,3594021060,00,0.00,N,5,-265,
|
|
20240507,2585,2540,2615,2430,1004682,2523469365,00,0.00,N,2,70,
|
|
20240429,2515,2675,2770,2495,1935654,5093021005,00,0.00,N,5,-160,
|
|
20240422,2675,2650,3110,2555,7177960,20366272460,00,0.00,N,2,65,
|
|
20240415,2610,2500,2860,2245,7725470,19827464160,00,0.00,N,2,45,
|
|
20240408,2565,2280,2815,2060,19305281,49447780570,00,0.00,N,2,260,
|
|
20240401,2305,1929,3050,1860,22439631,57895026075,00,0.00,N,2,431,
|
|
20240325,1874,1850,1960,1835,869946,1655538534,00,0.00,N,2,24,
|
|
20240318,1850,1831,1960,1831,745213,1400895904,00,0.00,N,2,6,
|
|
20240311,1844,1974,2065,1834,994096,1889108847,00,0.00,N,5,-120,
|
|
20240304,1964,1938,2100,1713,3075665,5890751585,00,0.00,N,2,14,
|
|
20240226,1950,2000,2270,1944,1819640,3810121753,00,0.00,N,5,-24,
|
|
20240219,1974,1943,2000,1900,520288,1007674918,00,0.00,N,2,31,
|
|
20240213,1943,1903,1990,1888,430039,833857515,00,0.00,N,2,32,
|
|
20240205,1911,1962,1983,1828,439369,844729292,00,0.00,N,5,-58,
|
|
20240129,1969,1980,2060,1890,767907,1519746107,00,0.00,N,5,-11,
|
|
20240122,1980,2000,2140,1911,1193261,2420822060,00,0.00,N,2,14,
|
|
20240115,1966,2080,2115,1910,1520776,3010176313,00,0.00,N,5,-114,
|
|
20240108,2080,2200,2250,1999,1552429,3289814094,00,0.00,N,5,-145,
|
|
20240102,2225,2425,2540,2200,2090336,5017190390,00,0.00,N,5,-170,
|
|
20231226,2395,2350,2400,2225,1375515,3183778070,00,0.00,N,2,130,
|
|
20231218,2265,2170,2500,2125,4404315,10045529650,00,0.00,N,2,95,
|
|
20231211,2170,1730,2300,1729,10560621,21404150418,00,0.00,N,2,401,
|
|
20231204,1769,1753,1866,1593,2632698,4578879996,00,0.00,N,5,-11,
|
|
20231127,1780,1337,2080,1275,14238889,24343873757,00,0.00,N,2,440,
|
|
20231120,1340,1336,1423,1266,2136822,2880536312,00,0.00,N,2,12,
|
|
20231113,1328,1460,1500,1166,5819145,7353912128,00,0.00,N,5,-132,
|
|
20231106,1460,1558,1693,1445,872986,1355963807,00,0.00,N,5,-42,
|
|
20231030,1502,1343,1602,1315,1155099,1621435944,00,0.00,N,2,159,
|
|
20231023,1343,1469,1611,1295,1979062,2928635865,00,0.00,N,5,-126,
|
|
20231016,1469,1562,1610,1437,1129363,1728565003,00,0.00,N,5,-107,
|
|
20231010,1576,1665,1688,1551,861028,1387694061,00,0.00,N,5,-95,
|
|
20231004,1671,1723,1750,1650,247646,416572869,00,0.00,N,5,-31,
|
|
20230925,1702,1715,1812,1671,318189,542787090,00,0.00,N,2,17,
|
|
20230918,1685,1820,1850,1633,892468,1554466478,00,0.00,N,5,-135,
|
|
20230911,1820,1959,2150,1778,4515673,8745854319,00,0.00,N,5,-84,
|
|
20230904,1904,1895,2154,1822,4482380,8848441735,00,0.00,N,2,83,
|
|
20230828,1821,1770,1931,1751,1137367,2082966543,00,0.00,N,2,51,
|
|
20230821,1770,1753,1981,1714,3003954,5368752453,00,0.00,N,2,17,
|
|
20230814,1753,2113,2186,1751,5460130,10358291498,00,0.00,N,5,-989,
|
|
20230807,2742,2619,2801,2533,959985,2578626560,00,0.00,N,2,123,
|
|
20230731,2619,2601,2706,2546,578109,1503624875,00,0.00,N,2,32,
|
|
20230724,2587,2706,2747,2428,879724,2253040480,00,0.00,N,5,-146,
|
|
20230717,2733,2842,2851,2610,855090,2327594910,00,0.00,N,5,-109,
|
|
20230710,2842,2888,3034,2833,777235,2255666700,00,0.00,N,5,-46,
|
|
20230703,2888,3015,3116,2865,711767,2100599790,00,0.00,N,5,-127,
|
|
20230626,3015,2961,3061,2892,791882,2355205075,00,0.00,N,2,27,
|
|
20230619,2988,2842,3070,2829,860710,2534797995,00,0.00,N,2,123,
|
|
20230612,2865,2920,3075,2842,854046,2524112865,00,0.00,N,5,-68,
|
|
20230605,2933,3006,3020,2879,470464,1380818740,00,0.00,N,5,-73,
|
|
20230530,3006,2806,3175,2788,1637998,4961841610,00,0.00,N,2,218,
|
|
20230522,2788,2829,2924,2788,598518,1715925830,00,0.00,N,5,-45,
|
|
20230515,2833,2861,2888,2756,421636,1187305855,00,0.00,N,5,-37,
|
|
20230508,2870,2879,2952,2824,576000,1670807555,00,0.00,N,2,5,
|
|
20230502,2865,2765,2888,2715,225199,628331470,00,0.00,N,2,114,
|
|
20230424,2751,2888,2961,2692,785640,2174161760,00,0.00,N,5,-151,
|
|
20230417,2902,3075,3088,2788,916906,2660292045,00,0.00,N,5,-136,
|
|
20230410,3038,2774,3088,2715,1270463,3697018940,00,0.00,N,2,250,
|
|
20230403,2788,2779,2938,2674,1264381,3549346740,00,0.00,N,2,41,
|
|
20230327,2747,2651,2870,2601,1174726,3203486345,00,0.00,N,2,78,
|
|
20230320,2669,2742,2797,2646,530125,1436280680,00,0.00,N,5,-87,
|
|
20230313,2756,2760,2801,2642,725493,1971044220,00,0.00,N,5,-59,
|
|
20230306,2815,2888,3179,2779,1582567,4683103930,00,0.00,N,5,-55,
|
|
20230227,2870,2728,2870,2678,631612,1760316310,00,0.00,N,2,132,
|
|
20230220,2738,2806,2956,2701,1004997,2821070625,00,0.00,N,5,-86,
|
|
20230213,2824,2646,3006,2605,4821060,13694860030,00,0.00,N,2,178,
|
|
20230206,2646,2742,2779,2610,516336,1378063245,00,0.00,N,5,-105,
|
|
20230130,2751,2669,2824,2587,879303,2395760095,00,0.00,N,2,95,
|
|
20230125,2656,2660,2674,2578,410449,1077327390,00,0.00,N,2,19,
|
|
20230116,2637,2801,2801,2596,748476,2002097230,00,0.00,N,5,-169,
|
|
20230109,2806,2865,2938,2633,1619485,4514384635,00,0.00,N,5,-50,
|
|
20230102,2856,2646,2961,2646,1027664,2883024200,00,0.00,N,2,219,
|
|
20221226,2637,2569,2715,2487,551897,1420755740,00,0.00,N,2,86,
|
|
20221219,2551,2701,2870,2551,782222,2113555450,00,0.00,N,5,-150,
|
|
20221212,2701,2605,2792,2605,373481,1003940160,00,0.00,N,2,55,
|
|
20221205,2646,2760,2851,2633,334664,912705075,00,0.00,N,5,-82,
|
|
20221128,2728,2774,2792,2651,292745,793379945,00,0.00,N,5,-32,
|
|
20221121,2760,2943,2943,2706,412597,1140744270,00,0.00,N,5,-128,
|
|
20221114,2888,2697,2988,2678,885819,2540171445,00,0.00,N,2,191,
|
|
20221107,2697,2551,2747,2542,467448,1245335440,00,0.00,N,2,146,
|
|
20221031,2551,2528,2660,2505,373385,956976900,00,0.00,N,2,28,
|
|
20221024,2523,2769,2779,2523,848979,2262636810,00,0.00,N,5,-187,
|
|
20221017,2710,2437,2842,2296,1060436,2744583505,00,0.00,N,2,250,
|
|
20221011,2460,2469,2551,2273,605547,1436863200,00,0.00,N,5,-104,
|
|
20221004,2564,2551,2715,2505,1124731,2910130120,00,0.00,N,2,54,
|
|
20220926,2510,2441,3002,2273,6805828,18507548705,00,0.00,N,2,69,
|
|
20220919,2441,2756,2769,2400,875788,2228003270,00,0.00,N,5,-287,
|
|
20220913,2728,2738,2861,2601,429358,1186634285,00,0.00,N,2,22,
|
|
20220905,2706,3052,3052,2692,1005782,2848243605,00,0.00,N,5,-350,
|
|
20220829,3056,3052,3211,2974,1155139,3557140650,00,0.00,N,5,-69,
|
|
20220822,3125,3640,3822,3111,3276605,11078673615,00,0.00,N,5,-547,
|
|
20220816,3672,3599,3913,3517,2405293,9001008730,00,0.00,N,2,73,
|
|
20220808,3599,3343,3690,3343,2336691,8307036370,00,0.00,N,2,228,
|
|
20220801,3371,2965,3407,2879,1950853,6278827460,00,0.00,N,2,401,
|
|
20220725,2970,3043,3061,2856,435973,1285717945,00,0.00,N,5,-18,
|
|
20220718,2988,2792,3056,2779,615884,1810964950,00,0.00,N,2,187,
|
|
20220711,2801,2642,2879,2601,704607,1933415475,00,0.00,N,2,209,
|
|
20220704,2592,2564,2628,2373,339193,857381160,00,0.00,N,2,110,
|
|
20220627,2482,2469,2637,2382,360508,903123110,00,0.00,N,2,27,
|
|
20220620,2455,2687,2838,2346,1129451,2908016430,00,0.00,N,5,-223,
|
|
20220613,2678,2911,2911,2564,620437,1688818445,00,0.00,N,5,-306,
|
|
20220607,2984,3116,3116,2961,337767,1019595935,00,0.00,N,5,-113,
|
|
20220530,3097,3134,3157,3066,256296,795397550,00,0.00,N,2,22,
|
|
20220523,3075,3189,3189,3052,440521,1370746810,00,0.00,N,5,-73,
|
|
20220516,3148,3334,3416,3097,950667,3071570080,00,0.00,N,5,-159,
|
|
20220509,3307,3316,3444,2965,1627417,5277889065,00,0.00,N,5,-64,
|
|
20220502,3371,3471,3494,3216,778781,2637938730,00,0.00,N,5,-91,
|
|
20220425,3462,3161,3512,3116,2368226,7977966740,00,0.00,N,2,255,
|
|
20220418,3207,3038,3248,3020,1136952,3605817010,00,0.00,N,2,169,
|
|
20220411,3038,3066,3134,2879,686926,2052653445,00,0.00,N,5,-28,
|
|
20220404,3066,2920,3207,2920,1671468,5169701405,00,0.00,N,2,114,
|
|
20220328,2952,2801,2956,2733,743436,2133918930,00,0.00,N,2,160,
|
|
20220321,2792,2892,2943,2788,592638,1701770905,00,0.00,N,5,-123,
|
|
20220314,2915,2847,2979,2687,1109054,3179543860,00,0.00,N,2,82,
|
|
20220307,2833,2774,2870,2646,422628,1163054160,00,0.00,N,2,54,
|
|
20220228,2779,2715,2865,2678,499754,1399542520,00,0.00,N,2,46,
|
|
20220221,2733,2733,3002,2619,860145,2357982740,00,0.00,N,3,0,
|
|
20220214,2733,2760,2792,2601,474789,1278596365,00,0.00,N,5,-27,
|
|
20220207,2760,2838,2924,2706,486966,1377230450,00,0.00,N,5,-78,
|
|
20220203,2838,2751,2888,2692,328651,926378535,00,0.00,N,2,164,
|
|
20220124,2674,2924,2943,2533,1010631,2746828060,00,0.00,N,5,-250,
|
|
20220117,2924,3143,3179,2829,1070341,3181880585,00,0.00,N,5,-283,
|
|
20220110,3207,3189,3398,2970,2751279,8734855905,00,0.00,N,2,37,
|
|
20220103,3170,2956,3462,2915,3666402,11807451645,00,0.00,N,2,191,
|
|
20211227,2979,2888,3006,2842,586953,1717908670,00,0.00,N,2,91,
|
|
20211220,2888,3070,3070,2838,1115960,3255965095,00,0.00,N,5,-196,
|
|
20211213,3084,3289,3289,3047,676070,2152478250,00,0.00,N,5,-177,
|
|
20211206,3261,3184,3380,3070,1173660,3811172445,00,0.00,N,2,45,
|
|
20211129,3216,3020,3261,2765,2260532,6940321975,00,0.00,N,2,105,
|
|
20211122,3111,3002,3316,2970,1755402,5531202195,00,0.00,N,2,96,
|
|
20211115,3015,3015,3161,2952,948027,2892423100,00,0.00,N,3,0,
|
|
20211108,3015,3038,3043,2865,1197988,3533075870,00,0.00,N,5,-51,
|
|
20211101,3066,3175,3225,2897,2309739,7154220725,00,0.00,N,5,-113,
|
|
20211025,3179,3621,3640,3161,1909288,6343608615,00,0.00,N,5,-442,
|
|
20211018,3621,3685,3735,3567,812107,2950371645,00,0.00,N,5,-151,
|
|
20211012,3772,3626,3822,3512,1358696,4920795315,00,0.00,N,2,114,
|
|
20211005,4015,4180,4570,3955,3598989,15307858925,00,0.00,N,5,-185,
|
|
20210927,4200,4280,4755,4165,2347338,10289631685,00,0.00,N,5,-150,
|
|
20210923,4350,4710,4710,4300,741858,3309873585,00,0.00,N,5,-400,
|
|
20210913,4750,4465,5700,4295,16230178,83217281035,00,0.00,N,2,455,
|
|
20210906,4295,4480,4480,4260,471233,2064970270,00,0.00,N,5,-145,
|
|
20210830,4440,4283,4600,4239,1721729,7587333410,00,0.00,N,2,214,
|
|
20210823,4226,4004,4305,3907,904211,3725720215,00,0.00,N,2,310,
|
|
20210817,3916,4332,4332,3912,817667,3376728580,00,0.00,N,5,-354,
|
|
20210809,4270,4478,4478,4075,2399154,10133655590,00,0.00,N,5,-208,
|
|
20210802,4478,5336,5398,4420,2975828,13725082760,00,0.00,N,5,-858,
|
|
20210726,5336,5637,5637,5310,557892,3015760240,00,0.00,N,5,-239,
|
|
20210719,5575,5797,5983,5478,987190,5578786500,00,0.00,N,5,-204,
|
|
20210712,5779,5797,5965,5673,637185,3704878470,00,0.00,N,2,27,
|