179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,1045,976,1162,945,740455,785107915,00,0.00,N,2,69,
|
|
20241118,976,1001,1030,972,187252,185412298,00,0.00,N,5,-25,
|
|
20241111,1001,1063,1082,900,569732,558922348,00,0.00,N,5,-62,
|
|
20241104,1063,1012,1146,1010,452323,489866482,00,0.00,N,2,45,
|
|
20241028,1018,1048,1085,1017,172836,178659912,00,0.00,N,5,-30,
|
|
20241021,1048,1078,1103,1000,182016,191924534,00,0.00,N,5,-30,
|
|
20241014,1078,1074,1098,1051,155690,167087172,00,0.00,N,2,4,
|
|
20241007,1074,1045,1088,1025,149756,158191534,00,0.00,N,2,29,
|
|
20240930,1045,1048,1058,1006,91061,94023922,00,0.00,N,2,1,
|
|
20240923,1044,991,1080,975,225672,229374586,00,0.00,N,2,44,
|
|
20240919,1000,985,1000,966,153721,150944854,00,0.00,N,2,17,
|
|
20240909,983,954,1012,932,339301,329689618,00,0.00,N,2,8,
|
|
20240902,975,1107,1141,973,507063,528377148,00,0.00,N,5,-125,
|
|
20240826,1100,1070,1139,1039,395249,429881506,00,0.00,N,2,30,
|
|
20240819,1070,1099,1224,1024,1200342,1349333620,00,0.00,N,5,-10,
|
|
20240812,1080,1066,1139,1046,311866,340046236,00,0.00,N,2,14,
|
|
20240805,1066,1130,1130,908,853583,872785996,00,0.00,N,5,-101,
|
|
20240729,1167,1225,1319,1156,804230,971999095,00,0.00,N,5,-53,
|
|
20240722,1220,1306,1308,1195,649778,810868412,00,0.00,N,5,-86,
|
|
20240715,1306,1420,1423,1276,667657,909753420,00,0.00,N,5,-94,
|
|
20240708,1400,1335,1435,1330,646331,897297634,00,0.00,N,2,66,
|
|
20240701,1334,1370,1379,1300,645305,861371542,00,0.00,N,5,-36,
|
|
20240624,1370,1350,1399,1329,581621,784861108,00,0.00,N,5,-4,
|
|
20240617,1374,1400,1430,1367,695655,971611022,00,0.00,N,5,-43,
|
|
20240610,1417,1431,1486,1362,1264883,1794329269,00,0.00,N,5,-14,
|
|
20240603,1431,1442,1523,1408,1424231,2058154155,00,0.00,N,5,-9,
|
|
20240527,1440,1565,1601,1410,2015207,3044287120,00,0.00,N,5,-125,
|
|
20240520,1565,1650,1744,1520,3851506,6277813383,00,0.00,N,5,-80,
|
|
20240513,1645,1688,1817,1570,6143493,10400598715,00,0.00,N,5,-43,
|
|
20240507,1688,1404,1793,1393,7523355,12385869839,00,0.00,N,2,284,
|
|
20240429,1404,1297,1495,1297,1435319,2002943047,00,0.00,N,2,103,
|
|
20240422,1301,1311,1369,1255,1106664,1448998150,00,0.00,N,5,-24,
|
|
20240415,1325,1397,1475,1311,1047327,1458593940,00,0.00,N,5,-86,
|
|
20240408,1411,1421,1436,1349,1103577,1528704437,00,0.00,N,5,-16,
|
|
20240401,1427,1425,1553,1397,1833798,2730479224,00,0.00,N,2,2,
|
|
20240325,1425,1475,1485,1350,970041,1391382845,00,0.00,N,5,-52,
|
|
20240318,1477,1499,1548,1415,1426283,2101322422,00,0.00,N,5,-22,
|
|
20240311,1499,1540,1560,1450,2000261,2995995076,00,0.00,N,5,-56,
|
|
20240304,1555,1665,1694,1521,2466833,3941511859,00,0.00,N,5,-104,
|
|
20240226,1659,1739,1847,1628,5791978,10162805171,00,0.00,N,2,6,
|
|
20240219,1653,1632,1996,1587,16614946,30101292407,00,0.00,N,2,23,
|
|
20240213,1630,1445,1630,1435,3983275,6109602463,00,0.00,N,2,185,
|
|
20240205,1445,1405,1803,1403,16456463,26279688375,00,0.00,N,2,58,
|
|
20240129,1387,1788,1788,1375,6757968,10651293040,00,0.00,N,5,-419,
|
|
20240122,1806,1547,2180,1547,32297699,62090967732,00,0.00,N,2,283,
|
|
20240115,1523,1421,1635,1352,5706009,8479025693,00,0.00,N,2,98,
|
|
20240108,1425,1596,1824,1414,10358619,16824736683,00,0.00,N,5,-147,
|
|
20240102,1572,1270,1616,1255,8991403,13128282893,00,0.00,N,2,302,
|
|
20231226,1270,1189,1330,1125,11313047,13976362526,00,0.00,N,2,140,
|
|
20231218,1130,1185,1298,1097,2952468,3533027464,00,0.00,N,5,-51,
|
|
20231211,1181,1335,1343,1180,3251266,4058292053,00,0.00,N,5,-149,
|
|
20231204,1330,1291,1360,1200,4475073,5823107748,00,0.00,N,2,31,
|
|
20231127,1299,1192,1400,1170,11488507,15096389718,00,0.00,N,2,89,
|
|
20231120,1210,1219,1269,1140,2419727,2970096934,00,0.00,N,5,-14,
|
|
20231113,1224,932,1404,932,59149876,73384537035,00,0.00,N,2,343,
|
|
20231106,881,990,990,860,565523,515920443,00,0.00,N,5,-77,
|
|
20231030,958,860,973,860,393991,361639070,00,0.00,N,2,98,
|
|
20231023,860,853,899,790,513379,438574621,00,0.00,N,2,5,
|
|
20231016,855,975,975,855,349558,318720357,00,0.00,N,5,-123,
|
|
20231010,978,1012,1029,950,263859,259062593,00,0.00,N,5,-4,
|
|
20231004,982,1001,1020,945,162232,158700802,00,0.00,N,5,-18,
|
|
20230925,1000,1010,1025,955,209767,207620459,00,0.00,N,5,-10,
|
|
20230918,1010,1083,1097,996,312364,323135946,00,0.00,N,5,-63,
|
|
20230911,1073,1079,1148,1020,469132,511638681,00,0.00,N,5,-6,
|
|
20230904,1079,1061,1115,1003,542822,588017150,00,0.00,N,2,18,
|
|
20230828,1061,1006,1095,990,461905,482587099,00,0.00,N,2,64,
|
|
20230821,997,966,1065,963,569930,573117764,00,0.00,N,2,27,
|
|
20230814,970,1024,1035,939,527764,515621895,00,0.00,N,5,-54,
|
|
20230807,1024,1045,1060,999,307107,314093283,00,0.00,N,5,-21,
|
|
20230731,1045,988,1100,938,602996,631808936,00,0.00,N,2,50,
|
|
20230724,995,1108,1108,871,1222449,1226359956,00,0.00,N,5,-103,
|
|
20230717,1098,1080,1198,1025,2759133,3128377015,00,0.00,N,2,18,
|
|
20230710,1080,1098,1119,1010,677622,730420443,00,0.00,N,2,9,
|
|
20230703,1071,1125,1143,1055,715319,788262258,00,0.00,N,5,-42,
|
|
20230626,1113,1124,1236,1081,2299319,2649709209,00,0.00,N,5,-17,
|
|
20230619,1130,1185,1227,1086,1487240,1749069926,00,0.00,N,5,-50,
|
|
20230612,1180,1220,1243,1150,2139863,2564076470,00,0.00,N,5,-38,
|
|
20230605,1218,1330,1342,1203,3700229,4684899212,00,0.00,N,5,-95,
|
|
20230530,1313,1076,1568,1076,41201918,57650742791,00,0.00,N,2,237,
|
|
20230522,1076,1110,1150,1076,636163,711352557,00,0.00,N,5,-28,
|
|
20230515,1104,1026,1160,1026,741874,811077097,00,0.00,N,2,2,
|
|
20230508,1102,1137,1161,1085,642618,722531770,00,0.00,N,5,-35,
|
|
20230502,1137,1080,1166,1030,614492,686364956,00,0.00,N,2,57,
|
|
20230424,1080,1160,1171,1020,856378,949752460,00,0.00,N,5,-80,
|
|
20230417,1160,1221,1280,1130,1124046,1348259663,00,0.00,N,5,-60,
|
|
20230410,1220,1246,1257,1130,1722204,2028688258,00,0.00,N,5,-22,
|
|
20230403,1242,1213,1316,1161,1481986,1850944591,00,0.00,N,2,26,
|
|
20230327,1216,1355,1355,1210,1785287,2258122731,00,0.00,N,5,-139,
|
|
20230320,1355,1355,1414,1310,1788003,2439237283,00,0.00,N,3,0,
|
|
20230313,1355,1331,1430,1234,2616139,3431676408,00,0.00,N,2,1,
|
|
20230306,1354,1498,1545,1330,3607613,5111806387,00,0.00,N,5,-143,
|
|
20230227,1497,1491,1616,1459,4624994,7092632588,00,0.00,N,2,7,
|
|
20230220,1490,1511,1625,1448,6520054,10013368338,00,0.00,N,5,-20,
|
|
20230213,1510,1717,1841,1460,9027863,15209376448,00,0.00,N,5,-187,
|
|
20230206,1697,1655,2120,1586,45878677,88081123980,00,0.00,N,2,25,
|
|
20230130,1672,1760,2045,1638,41086388,75126040184,00,0.00,N,5,-12,
|
|
20230125,1684,1185,1900,1151,102750811,164022002727,00,0.00,N,2,509,
|
|
20230116,1175,1010,1255,993,22159469,25253030865,00,0.00,N,2,160,
|
|
20230109,1015,980,1130,955,10541757,10944060672,00,0.00,N,2,35,
|
|
20230102,980,894,999,820,2742051,2558880615,00,0.00,N,2,86,
|
|
20221226,894,1015,1025,870,2698727,2554511477,00,0.00,N,5,-131,
|
|
20221219,1025,1180,1210,1005,8943349,10063563940,00,0.00,N,5,-135,
|
|
20221212,1160,1020,1280,1005,41305571,48029763910,00,0.00,N,2,155,
|
|
20221205,1005,909,1165,907,22904066,24276568607,00,0.00,N,2,96,
|
|
20221128,909,928,928,890,764913,694113304,00,0.00,N,5,-15,
|
|
20221121,924,933,960,890,1009127,929591011,00,0.00,N,5,-8,
|
|
20221114,932,918,976,910,1708237,1598651047,00,0.00,N,2,14,
|
|
20221107,918,925,968,888,2298040,2119101809,00,0.00,N,2,3,
|
|
20221031,915,998,1025,905,6102216,5780811189,00,0.00,N,5,-80,
|
|
20221024,995,870,1135,830,24530381,24734475404,00,0.00,N,2,135,
|
|
20221017,860,830,900,804,1000135,862066433,00,0.00,N,2,16,
|
|
20221011,844,976,980,801,1229102,1059580858,00,0.00,N,5,-131,
|
|
20221004,975,999,1050,945,955610,942430570,00,0.00,N,2,3,
|
|
20220926,972,1030,1120,939,1556061,1565923613,00,0.00,N,5,-103,
|
|
20220919,1075,1175,1195,1055,1486878,1671167230,00,0.00,N,5,-115,
|
|
20220913,1190,1250,1280,1170,946163,1169547390,00,0.00,N,5,-50,
|
|
20220905,1240,1230,1265,1170,1380772,1677158850,00,0.00,N,5,-5,
|
|
20220829,1245,1270,1390,1230,3090691,4004638800,00,0.00,N,5,-85,
|
|
20220822,1330,1470,1470,1320,3702315,5109235650,00,0.00,N,5,-160,
|
|
20220816,1490,2125,2165,1460,6832487,10965100850,00,0.00,N,5,-630,
|
|
20220808,2120,2155,2560,2095,3449722,7973546750,00,0.00,N,5,-35,
|
|
20220801,2155,2255,2380,2085,2632797,5830515495,00,0.00,N,5,-120,
|
|
20220725,2275,2680,3700,2180,25051345,67602802325,00,0.00,N,5,-425,
|
|
20220718,2700,2260,3110,2200,23302060,62706650600,00,0.00,N,2,470,
|
|
20220711,2230,2140,3030,2140,29426060,72427285950,00,0.00,N,2,90,
|
|
20220704,2140,1698,2200,1610,6403520,12746746070,00,0.00,N,2,436,
|
|
20220627,1704,1650,1812,1604,1570980,2675675860,00,0.00,N,2,114,
|
|
20220620,1590,2100,2260,1502,15273425,29248988740,00,0.00,N,5,-440,
|
|
20220613,2030,2140,2190,2000,420120,872397300,00,0.00,N,5,-110,
|
|
20220607,2140,2280,2280,2000,87136,187900850,00,0.00,N,5,-140,
|
|
20220530,2280,2670,2680,2150,147466,342080850,00,0.00,N,5,-250,
|
|
20220523,2530,2400,2580,2300,198975,488560100,00,0.00,N,2,160,
|
|
20220516,2370,2600,2660,2170,51970,122485050,00,0.00,N,5,-30,
|
|
20220509,2400,2340,2580,2000,82885,180232900,00,0.00,N,2,240,
|
|
20220502,2160,2800,2800,2160,316096,774200950,00,0.00,N,5,-630,
|
|
20220425,2790,3280,3370,2600,262495,733803600,00,0.00,N,5,-390,
|
|
20220418,3180,3450,3480,2780,258095,812291600,00,0.00,N,5,-190,
|
|
20220411,3370,3400,3530,3240,369170,1247443700,00,0.00,N,5,-10,
|
|
20220404,3380,2500,3570,2490,704705,2163996700,00,0.00,N,2,880,
|
|
20220328,2500,2400,2590,2200,132710,316775250,00,0.00,N,2,180,
|
|
20220321,2320,2350,2400,2240,98985,229351600,00,0.00,N,2,10,
|
|
20220314,2310,2140,2400,2040,90755,207273300,00,0.00,N,2,170,
|
|
20220307,2140,2400,2480,2130,35106,78078950,00,0.00,N,5,-170,
|
|
20220228,2310,2140,2400,2140,43871,99756700,00,0.00,N,2,130,
|
|
20220221,2180,2390,2480,1910,260495,536492610,00,0.00,N,5,-220,
|
|
20220214,2400,2200,2580,2100,234000,560601100,00,0.00,N,2,230,
|
|
20220207,2170,2570,2690,2070,409215,919084000,00,0.00,N,5,-400,
|
|
20220203,2570,2570,2690,2520,22543,57639050,00,0.00,N,3,0,
|
|
20220124,2570,2660,2750,2500,130865,341913650,00,0.00,N,5,-140,
|
|
20220117,2710,2800,2960,2570,302790,837187500,00,0.00,N,5,-90,
|
|
20220110,2800,2630,2880,2560,192280,512058250,00,0.00,N,2,170,
|
|
20220103,2630,2470,2700,2470,539500,1390705850,00,0.00,N,2,160,
|
|
20211227,2470,2430,2630,2320,460126,1147632300,00,0.00,N,5,-60,
|
|
20211220,2530,2660,2660,2470,613605,1569383050,00,0.00,N,5,-90,
|
|
20211213,2620,2660,2770,2560,154315,408893150,00,0.00,N,5,-40,
|
|
20211206,2660,2750,2800,2600,146045,387082800,00,0.00,N,5,-100,
|
|
20211129,2760,2830,2850,2430,310870,820966800,00,0.00,N,5,-40,
|
|
20211122,2800,2670,2960,2640,99940,277579750,00,0.00,N,2,130,
|
|
20211115,2670,3200,3220,2500,286500,783820450,00,0.00,N,5,-480,
|
|
20211108,3150,3440,3440,2650,698005,2039572800,00,0.00,N,5,-250,
|
|
20211101,3400,2900,3590,2830,481150,1595488000,00,0.00,N,2,530,
|
|
20211025,2870,2440,2900,2310,328360,834343400,00,0.00,N,2,430,
|
|
20211018,2440,2700,2700,2400,111085,277088300,00,0.00,N,5,-100,
|
|
20211012,2540,2700,2700,2450,90471,228923650,00,0.00,N,5,-40,
|
|
20211005,2580,2430,2700,2210,367981,913098000,00,0.00,N,2,150,
|
|
20210927,2430,2350,2570,2330,249435,604697450,00,0.00,N,2,80,
|
|
20210923,2350,2280,2440,2200,215288,496328300,00,0.00,N,2,70,
|
|
20210913,2280,2350,2490,2260,346370,802859050,00,0.00,N,5,-100,
|
|
20210906,2380,2220,2500,2150,411745,950623000,00,0.00,N,2,160,
|
|
20210830,2220,2300,2300,2100,227660,508786700,00,0.00,N,5,-20,
|
|
20210823,2240,2260,2380,2000,487925,1066343950,00,0.00,N,2,274,
|
|
20210817,1966,2480,2480,1666,810981,1516494360,00,0.00,N,5,-434,
|
|
20210809,2400,2500,2600,2200,39460,93492700,00,0.00,N,2,30,
|
|
20210802,2370,2140,2500,2140,229485,536152650,00,0.00,N,2,260,
|
|
20210726,2110,1796,2170,1794,147105,288127030,00,0.00,N,2,310,
|
|
20210719,1800,1838,1878,1796,72015,130563350,00,0.00,N,5,-22,
|
|
20210712,1822,1832,1880,1768,48555,88180240,00,0.00,N,5,-10,
|