177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,954,1221,1229,888,861957,857057386,00,0.00,N,5,-275,
|
|
20241104,1229,1312,1333,1226,230567,293683349,00,0.00,N,5,-81,
|
|
20241028,1310,1362,1362,1304,109544,145006970,00,0.00,N,5,-28,
|
|
20241021,1338,1411,1431,1333,105258,144204752,00,0.00,N,5,-73,
|
|
20241014,1411,1387,1440,1386,67985,96109441,00,0.00,N,2,24,
|
|
20241007,1387,1448,1448,1386,59244,83602240,00,0.00,N,5,-20,
|
|
20240930,1407,1440,1440,1393,33708,47672505,00,0.00,N,5,-33,
|
|
20240923,1440,1438,1471,1404,102086,146060854,00,0.00,N,2,2,
|
|
20240919,1438,1396,1462,1396,74402,105945367,00,0.00,N,2,41,
|
|
20240909,1397,1349,1464,1349,112175,156847322,00,0.00,N,2,18,
|
|
20240902,1379,1428,1475,1341,196409,275583530,00,0.00,N,5,-48,
|
|
20240826,1427,1485,1485,1411,126961,183632858,00,0.00,N,5,-47,
|
|
20240819,1474,1574,1591,1445,183717,281516407,00,0.00,N,5,-100,
|
|
20240812,1574,1514,1610,1514,321355,504943306,00,0.00,N,2,63,
|
|
20240805,1511,1515,1585,1357,395798,582176708,00,0.00,N,5,-4,
|
|
20240729,1515,1550,1567,1495,169641,259729044,00,0.00,N,5,-8,
|
|
20240722,1523,1426,1586,1409,405204,613425118,00,0.00,N,2,97,
|
|
20240715,1426,1396,1450,1393,198157,280890305,00,0.00,N,2,27,
|
|
20240708,1399,1410,1425,1399,189889,267746414,00,0.00,N,5,-11,
|
|
20240701,1410,1500,1514,1407,211310,306167450,00,0.00,N,5,-90,
|
|
20240624,1500,1451,1510,1433,194723,285431144,00,0.00,N,2,49,
|
|
20240617,1451,1504,1504,1449,166249,243825627,00,0.00,N,5,-37,
|
|
20240610,1488,1500,1529,1467,187910,282558754,00,0.00,N,5,-12,
|
|
20240603,1500,1518,1530,1490,117131,176912281,00,0.00,N,5,-18,
|
|
20240527,1518,1580,1625,1502,243377,376913758,00,0.00,N,5,-62,
|
|
20240520,1580,1654,1670,1521,194734,312589122,00,0.00,N,5,-74,
|
|
20240513,1654,1653,1674,1645,87439,144940654,00,0.00,N,2,1,
|
|
20240507,1653,1635,1677,1619,101108,165562856,00,0.00,N,2,36,
|
|
20240429,1617,1607,1635,1594,120707,194916610,00,0.00,N,2,12,
|
|
20240422,1605,1624,1699,1600,189886,306478437,00,0.00,N,2,7,
|
|
20240415,1598,1592,1629,1570,263083,421175622,00,0.00,N,2,15,
|
|
20240408,1583,1763,1763,1583,315539,528087199,00,0.00,N,5,-166,
|
|
20240401,1749,1839,1864,1730,263666,472252936,00,0.00,N,5,-67,
|
|
20240325,1816,1925,1980,1796,698482,1323793454,00,0.00,N,5,-57,
|
|
20240318,1873,1715,1958,1715,1280787,2400072626,00,0.00,N,2,136,
|
|
20240311,1737,1724,1800,1686,304903,522868913,00,0.00,N,2,4,
|
|
20240304,1733,1835,1835,1702,415543,730923108,00,0.00,N,5,-91,
|
|
20240226,1824,1885,1900,1810,173731,320587978,00,0.00,N,5,-61,
|
|
20240219,1885,1857,1898,1857,210549,395088358,00,0.00,N,2,3,
|
|
20240213,1882,1817,1895,1817,256630,477912473,00,0.00,N,2,72,
|
|
20240205,1810,1849,1864,1802,199398,362671985,00,0.00,N,5,-39,
|
|
20240129,1849,1830,1864,1780,234969,427289017,00,0.00,N,2,30,
|
|
20240122,1819,1887,1887,1801,201349,369505566,00,0.00,N,5,-50,
|
|
20240115,1869,1985,1985,1847,294521,559456231,00,0.00,N,5,-116,
|
|
20240108,1985,1994,2000,1973,207321,412518997,00,0.00,N,5,-9,
|
|
20240102,1994,1985,2015,1977,289377,576972612,00,0.00,N,2,13,
|
|
20231226,1981,1990,2015,1963,420744,834438399,00,0.00,N,5,-18,
|
|
20231218,1999,2025,2025,1990,244966,490092409,00,0.00,N,5,-6,
|
|
20231211,2005,2085,2120,1990,422476,852645690,00,0.00,N,5,-80,
|
|
20231204,2085,2040,2150,1951,778372,1590322896,00,0.00,N,2,30,
|
|
20231127,2055,2070,2100,2030,366725,755792295,00,0.00,N,5,-10,
|
|
20231120,2065,2070,2150,2040,621617,1296392015,00,0.00,N,5,-5,
|
|
20231113,2070,2275,2285,2060,1454826,3106823990,00,0.00,N,5,-190,
|
|
20231106,2260,2160,2410,2080,2299740,5189143915,00,0.00,N,2,115,
|
|
20231030,2145,2095,2235,2020,701152,1497787545,00,0.00,N,2,15,
|
|
20231023,2130,1952,2200,1950,1357717,2855509367,00,0.00,N,2,180,
|
|
20231016,1950,2130,2175,1889,438275,885043550,00,0.00,N,5,-180,
|
|
20231010,2130,2240,2340,2095,1151444,2546695580,00,0.00,N,5,-135,
|
|
20231004,2265,2055,2270,1980,2085129,4504158395,00,0.00,N,2,185,
|
|
20230925,2080,1910,2270,1892,4211830,8922670910,00,0.00,N,2,195,
|
|
20230918,1885,1964,2120,1860,186839,365998070,00,0.00,N,5,-79,
|
|
20230911,1964,2010,2045,1940,194195,385135523,00,0.00,N,5,-27,
|
|
20230904,1991,1894,2030,1856,541343,1052602734,00,0.00,N,2,98,
|
|
20230828,1893,1901,1998,1856,765682,1472057981,00,0.00,N,5,-25,
|
|
20230821,1918,1770,2295,1731,2039223,4103842306,00,0.00,N,2,149,
|
|
20230814,1769,1909,1916,1727,427668,767779357,00,0.00,N,5,-159,
|
|
20230807,1928,1900,1930,1837,238868,450601771,00,0.00,N,2,52,
|
|
20230731,1876,1811,1984,1788,289211,539620284,00,0.00,N,2,84,
|
|
20230724,1792,2005,2005,1671,792692,1438584684,00,0.00,N,5,-218,
|
|
20230717,2010,2010,2050,1992,283847,569042209,00,0.00,N,5,-30,
|
|
20230710,2040,2050,2090,1979,468445,950090275,00,0.00,N,5,-20,
|
|
20230703,2060,2125,2175,2050,247549,524213920,00,0.00,N,5,-85,
|
|
20230626,2145,2120,2155,2100,116794,248024680,00,0.00,N,2,25,
|
|
20230619,2120,2145,2210,2120,255869,549383365,00,0.00,N,5,-25,
|
|
20230612,2145,2260,2270,2110,352680,768647790,00,0.00,N,5,-125,
|
|
20230605,2270,2275,2305,2235,161565,366570350,00,0.00,N,5,-20,
|
|
20230530,2290,2270,2340,2225,227351,517886980,00,0.00,N,2,35,
|
|
20230522,2255,2280,2300,2215,255995,578107755,00,0.00,N,2,15,
|
|
20230515,2240,2225,2370,2140,497776,1118413795,00,0.00,N,2,15,
|
|
20230508,2225,2200,2265,2180,222931,495899835,00,0.00,N,2,30,
|
|
20230502,2195,2150,2220,2130,145042,314655330,00,0.00,N,2,45,
|
|
20230424,2150,2170,2210,2130,204753,443014800,00,0.00,N,5,-35,
|
|
20230417,2185,2325,2370,2175,359906,817706215,00,0.00,N,5,-140,
|
|
20230410,2325,2250,2370,2195,290764,665278865,00,0.00,N,2,55,
|
|
20230403,2270,2280,2340,2200,338332,769505495,00,0.00,N,2,45,
|
|
20230327,2225,2095,2270,2070,340503,736038885,00,0.00,N,2,135,
|
|
20230320,2090,2185,2235,2065,266611,569529895,00,0.00,N,5,-95,
|
|
20230313,2185,2155,2200,2070,317650,675508255,00,0.00,N,5,-30,
|
|
20230306,2215,2300,2340,2150,303775,689711960,00,0.00,N,5,-85,
|
|
20230227,2300,2270,2320,2245,193026,440306910,00,0.00,N,3,0,
|
|
20230220,2300,2355,2430,2285,333041,781535805,00,0.00,N,5,-70,
|
|
20230213,2370,2470,2545,2340,480187,1170632685,00,0.00,N,5,-115,
|
|
20230206,2485,2505,2595,2480,363763,916771750,00,0.00,N,5,-55,
|
|
20230130,2540,2515,2590,2450,336090,848241250,00,0.00,N,2,70,
|
|
20230125,2470,2450,2530,2440,149584,370652650,00,0.00,N,2,35,
|
|
20230116,2435,2495,2560,2380,285641,697728705,00,0.00,N,5,-55,
|
|
20230109,2490,2510,2585,2480,513718,1296499910,00,0.00,N,5,-5,
|
|
20230102,2495,2355,2885,2355,4335432,11352492925,00,0.00,N,2,140,
|
|
20221226,2355,2360,2440,2310,332487,791670285,00,0.00,N,2,10,
|
|
20221219,2345,2570,2600,2345,592986,1445758185,00,0.00,N,5,-255,
|
|
20221212,2600,2370,2920,2360,5542648,14851730450,00,0.00,N,2,250,
|
|
20221205,2350,2350,2430,2300,421548,995962765,00,0.00,N,2,15,
|
|
20221128,2335,2340,2425,2215,658224,1543762905,00,0.00,N,5,-5,
|
|
20221121,2340,2290,2540,2215,820186,1951853285,00,0.00,N,2,50,
|
|
20221114,2290,2265,2355,2255,353371,814438885,00,0.00,N,2,25,
|
|
20221107,2265,2195,2300,2160,472311,1046557965,00,0.00,N,2,70,
|
|
20221031,2195,2205,2240,2165,161198,354780360,00,0.00,N,5,-5,
|
|
20221024,2200,2220,2260,2170,213793,473694600,00,0.00,N,2,10,
|
|
20221017,2190,2085,2255,2005,170944,373950730,00,0.00,N,2,30,
|
|
20221011,2160,2275,2305,2050,168695,365997310,00,0.00,N,5,-185,
|
|
20221004,2345,2280,2375,2240,132103,305605790,00,0.00,N,2,65,
|
|
20220926,2280,2350,2380,2050,804290,1777699745,00,0.00,N,5,-90,
|
|
20220919,2370,2690,2690,2365,336949,843980385,00,0.00,N,5,-285,
|
|
20220913,2655,2740,2740,2630,131846,354784075,00,0.00,N,5,-15,
|
|
20220905,2670,2735,2750,2600,241009,642691855,00,0.00,N,5,-40,
|
|
20220829,2710,2755,2850,2700,195335,542983035,00,0.00,N,5,-145,
|
|
20220822,2855,2895,2915,2765,375559,1061965615,00,0.00,N,5,-85,
|
|
20220816,2940,3005,3140,2920,1180369,3560567000,00,0.00,N,5,-50,
|
|
20220808,2990,3040,3175,2915,1162580,3505899210,00,0.00,N,5,-50,
|
|
20220801,3040,3025,3170,2940,716479,2178143045,00,0.00,N,2,25,
|
|
20220725,3015,2970,3075,2950,558705,1682621410,00,0.00,N,2,50,
|
|
20220718,2965,2980,3090,2925,794914,2391643025,00,0.00,N,2,25,
|
|
20220711,2940,2865,3085,2850,812754,2395204740,00,0.00,N,2,65,
|
|
20220704,2875,2715,2925,2650,766828,2157962200,00,0.00,N,2,160,
|
|
20220627,2715,2695,2935,2660,705448,1974708330,00,0.00,N,2,65,
|
|
20220620,2650,2935,2960,2480,913148,2491361085,00,0.00,N,5,-310,
|
|
20220613,2960,3100,3110,2805,910544,2686939480,00,0.00,N,5,-170,
|
|
20220607,3130,3330,3330,3095,590497,1883476200,00,0.00,N,5,-175,
|
|
20220530,3305,3270,3375,3270,805674,2667301825,00,0.00,N,2,40,
|
|
20220523,3265,3385,3560,3190,6061565,20535646060,00,0.00,N,5,-120,
|
|
20220516,3385,3640,4105,3345,23572507,89275181435,00,0.00,N,5,-165,
|
|
20220509,3550,3160,3780,2945,15062191,52955376005,00,0.00,N,2,350,
|
|
20220502,3200,3265,3375,3190,389814,1274494680,00,0.00,N,5,-100,
|
|
20220425,3300,3410,3415,3270,474013,1576907775,00,0.00,N,5,-140,
|
|
20220418,3440,3480,3585,3425,395490,1374299540,00,0.00,N,5,-20,
|
|
20220411,3460,3555,3555,3410,365568,1264807890,00,0.00,N,5,-55,
|
|
20220404,3515,3650,3700,3495,621550,2246811905,00,0.00,N,5,-135,
|
|
20220328,3650,3595,3695,3545,837955,3030017265,00,0.00,N,2,55,
|
|
20220321,3595,3575,3720,3515,1249350,4535877040,00,0.00,N,2,50,
|
|
20220314,3545,3540,3575,3390,468669,1634630530,00,0.00,N,2,20,
|
|
20220307,3525,3555,3770,3420,626765,2222812190,00,0.00,N,5,-80,
|
|
20220228,3605,3510,3645,3475,500960,1800868680,00,0.00,N,2,65,
|
|
20220221,3540,3520,3665,3430,1413793,5037081065,00,0.00,N,2,25,
|
|
20220214,3515,3415,3820,3280,5680246,20507554730,00,0.00,N,2,35,
|
|
20220207,3480,3550,3735,3450,972659,3482560200,00,0.00,N,5,-40,
|
|
20220203,3520,3405,3545,3405,385024,1345103370,00,0.00,N,2,145,
|
|
20220124,3375,3520,3555,3265,1074619,3636803990,00,0.00,N,5,-180,
|
|
20220117,3555,3765,3815,3455,1821034,6600670000,00,0.00,N,5,-210,
|
|
20220110,3765,3840,4340,3745,19006274,77378365975,00,0.00,N,5,-50,
|
|
20220103,3815,3760,4275,3680,6607777,26444767900,00,0.00,N,2,55,
|
|
20211227,3760,3655,3950,3610,1423495,5347748045,00,0.00,N,2,140,
|
|
20211220,3620,3715,3780,3575,555690,2029216500,00,0.00,N,5,-95,
|
|
20211213,3715,3725,3780,3630,670671,2491673465,00,0.00,N,2,10,
|
|
20211206,3705,3465,4060,3415,7086406,27053159980,00,0.00,N,2,245,
|
|
20211129,3460,3475,3555,3230,902462,3080765905,00,0.00,N,5,-125,
|
|
20211122,3585,3840,3845,3575,882679,3280798900,00,0.00,N,5,-245,
|
|
20211115,3830,3940,4005,3810,736104,2874075270,00,0.00,N,5,-95,
|
|
20211108,3925,3985,4180,3860,1109281,4434148980,00,0.00,N,5,-60,
|
|
20211101,3985,4095,4135,3960,943363,3812128965,00,0.00,N,5,-95,
|
|
20211025,4080,4140,4235,4060,1377995,5687478185,00,0.00,N,5,-95,
|
|
20211018,4175,4190,4635,4100,7421432,32297149280,00,0.00,N,5,-20,
|
|
20211012,4195,4080,4230,3995,1338720,5519170090,00,0.00,N,2,65,
|
|
20211005,4130,4300,4305,3855,3490390,14164362740,00,0.00,N,5,-150,
|
|
20210927,4280,4395,4665,4085,6918302,30337263085,00,0.00,N,2,25,
|
|
20210923,4255,4080,4355,4050,2114280,8920241790,00,0.00,N,2,135,
|
|
20210913,4120,4190,4320,4095,1042100,4354536065,00,0.00,N,5,-100,
|
|
20210906,4220,4450,4480,4155,1555629,6702004085,00,0.00,N,5,-230,
|
|
20210830,4450,4500,4555,4350,2042181,9054343825,00,0.00,N,5,-40,
|
|
20210823,4490,4000,4670,3980,18022305,80956313410,00,0.00,N,2,510,
|
|
20210817,3980,4350,4370,3930,2629213,10925331150,00,0.00,N,5,-370,
|
|
20210809,4350,4980,5120,4285,9544451,45331479095,00,0.00,N,5,-680,
|
|
20210802,5030,4745,5420,4690,38517896,195564795665,00,0.00,N,2,85,
|
|
20210726,4945,4195,5180,4185,46197739,219955831050,00,0.00,N,2,750,
|
|
20210719,4195,4310,4355,4170,798746,3382611080,00,0.00,N,5,-160,
|
|
20210712,4355,4320,4425,4310,646636,2822195140,00,0.00,N,2,15,
|