180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,598,561,602,530,2402592,1362807371,00,0.00,N,2,30,
|
|
20241125,568,555,628,520,2629193,1530802135,00,0.00,N,2,17,
|
|
20241118,551,545,597,523,1566887,895176554,00,0.00,N,2,8,
|
|
20241111,543,579,587,538,1242548,690756464,00,0.00,N,5,-36,
|
|
20241104,579,618,629,572,1762490,1047771469,00,0.00,N,5,-35,
|
|
20241028,614,570,651,566,6622282,4073240130,00,0.00,N,2,44,
|
|
20241021,570,580,590,522,2385250,1348682924,00,0.00,N,5,-18,
|
|
20241014,588,580,764,576,30900249,21304295627,00,0.00,N,2,10,
|
|
20241007,578,581,592,563,576809,331587844,00,0.00,N,5,-1,
|
|
20240930,579,596,605,565,285116,165822003,00,0.00,N,5,-17,
|
|
20240923,596,603,603,579,624450,367491166,00,0.00,N,2,2,
|
|
20240919,594,599,603,580,301478,178722157,00,0.00,N,5,-5,
|
|
20240909,599,586,630,568,737835,440665057,00,0.00,N,5,-15,
|
|
20240902,614,686,692,601,1102778,702678880,00,0.00,N,5,-71,
|
|
20240826,685,685,706,661,791956,540477671,00,0.00,N,3,0,
|
|
20240819,685,720,720,675,722691,503274788,00,0.00,N,5,-26,
|
|
20240812,711,678,716,678,597967,420147298,00,0.00,N,2,44,
|
|
20240805,667,711,720,629,1178752,798887965,00,0.00,N,5,-50,
|
|
20240729,717,684,767,680,1883479,1357582351,00,0.00,N,2,35,
|
|
20240722,682,704,719,672,626910,433529857,00,0.00,N,5,-22,
|
|
20240715,704,720,735,693,898756,637945130,00,0.00,N,5,-20,
|
|
20240708,724,725,741,715,450577,326696303,00,0.00,N,5,-1,
|
|
20240701,725,725,771,710,1142916,840446429,00,0.00,N,5,-2,
|
|
20240624,727,777,788,702,1281161,953725209,00,0.00,N,5,-50,
|
|
20240617,777,811,815,768,1057384,832535487,00,0.00,N,5,-38,
|
|
20240610,815,836,887,804,1898884,1619367298,00,0.00,N,5,-21,
|
|
20240603,836,775,930,762,9334854,8040883058,00,0.00,N,2,47,
|
|
20240527,789,736,797,718,1241054,932088827,00,0.00,N,2,53,
|
|
20240520,736,870,872,736,2217137,1768869365,00,0.00,N,5,-134,
|
|
20240513,870,814,889,802,2299542,1942924200,00,0.00,N,2,55,
|
|
20240507,815,792,825,782,1383367,1108476020,00,0.00,N,2,16,
|
|
20240429,799,748,810,748,1284849,1010454315,00,0.00,N,2,44,
|
|
20240422,755,759,802,735,3124726,2385645991,00,0.00,N,5,-4,
|
|
20240415,759,745,890,686,13307832,10672909146,00,0.00,N,2,7,
|
|
20240408,752,770,789,745,544938,414971506,00,0.00,N,5,-16,
|
|
20240401,768,805,826,741,1306813,1028305207,00,0.00,N,5,-36,
|
|
20240325,804,823,844,776,1978561,1591076285,00,0.00,N,5,-19,
|
|
20240318,823,737,840,720,3210401,2528933380,00,0.00,N,2,82,
|
|
20240311,741,664,796,660,6611688,4914101644,00,0.00,N,2,77,
|
|
20240304,664,734,734,625,3078284,2099479620,00,0.00,N,5,-59,
|
|
20240226,723,732,875,719,4749499,3701687873,00,0.00,N,5,-9,
|
|
20240219,732,774,780,720,1367931,1018536695,00,0.00,N,5,-42,
|
|
20240213,774,754,784,749,522748,402370061,00,0.00,N,2,20,
|
|
20240205,754,757,762,725,441803,326202519,00,0.00,N,5,-9,
|
|
20240129,763,784,802,706,873021,665381550,00,0.00,N,5,-26,
|
|
20240122,789,829,833,773,1052735,844177511,00,0.00,N,5,-40,
|
|
20240115,829,832,1000,801,4708293,4242754208,00,0.00,N,5,-2,
|
|
20240108,831,850,929,830,1272528,1105389164,00,0.00,N,5,-29,
|
|
20240102,860,873,899,845,522678,456959153,00,0.00,N,5,-13,
|
|
20231226,873,834,885,819,757259,645711617,00,0.00,N,2,39,
|
|
20231218,834,990,1000,794,3618591,3074620075,00,0.00,N,5,-158,
|
|
20231211,992,1033,1050,980,719963,722926948,00,0.00,N,5,-41,
|
|
20231204,1033,1011,1047,1000,1283296,1315465667,00,0.00,N,2,22,
|
|
20231127,1011,1009,1044,984,1966320,1992404885,00,0.00,N,2,17,
|
|
20231120,994,1200,1200,969,6654027,7062234602,00,0.00,N,5,-206,
|
|
20231113,1200,1052,1238,977,25252876,28945434400,00,0.00,N,2,148,
|
|
20231106,1052,711,1130,707,27543470,26971709460,00,0.00,N,2,341,
|
|
20231030,711,700,720,675,406179,284471153,00,0.00,N,2,16,
|
|
20231023,695,678,736,649,702209,481137791,00,0.00,N,2,17,
|
|
20231016,678,779,779,661,702185,506471659,00,0.00,N,5,-96,
|
|
20231010,774,764,780,732,576963,433907872,00,0.00,N,2,23,
|
|
20231004,751,811,811,744,285668,217925055,00,0.00,N,5,-39,
|
|
20230925,790,802,814,786,277760,221575463,00,0.00,N,5,-18,
|
|
20230918,808,870,875,808,835673,701030757,00,0.00,N,5,-58,
|
|
20230911,866,889,895,866,692380,606745411,00,0.00,N,5,-28,
|
|
20230904,894,894,917,882,521531,467714445,00,0.00,N,3,0,
|
|
20230828,894,920,920,875,558952,499494585,00,0.00,N,2,19,
|
|
20230821,875,890,910,869,658429,577802371,00,0.00,N,5,-8,
|
|
20230814,883,936,953,875,609063,552190033,00,0.00,N,5,-53,
|
|
20230807,936,923,950,861,638270,583280859,00,0.00,N,2,13,
|
|
20230731,923,920,971,860,1615779,1468163740,00,0.00,N,2,9,
|
|
20230724,914,1024,1024,870,1943723,1818602929,00,0.00,N,5,-110,
|
|
20230717,1024,1075,1075,977,1261111,1298952112,00,0.00,N,5,-49,
|
|
20230710,1073,1072,1100,1058,695299,744476567,00,0.00,N,5,-2,
|
|
20230703,1075,1152,1174,1071,622692,700559243,00,0.00,N,5,-83,
|
|
20230626,1158,1150,1196,1139,634897,746490093,00,0.00,N,2,2,
|
|
20230619,1156,1192,1214,1110,554838,648679887,00,0.00,N,5,-36,
|
|
20230612,1192,1214,1215,1155,867438,1031558648,00,0.00,N,5,-18,
|
|
20230605,1210,1200,1220,1151,965985,1135684545,00,0.00,N,2,26,
|
|
20230530,1184,1093,1280,1084,3015230,3574566125,00,0.00,N,2,95,
|
|
20230522,1089,1064,1110,1064,779910,848285213,00,0.00,N,2,25,
|
|
20230515,1064,1060,1081,1039,551920,582588071,00,0.00,N,5,-5,
|
|
20230508,1069,1089,1126,1061,804516,874619027,00,0.00,N,5,-28,
|
|
20230502,1097,1071,1104,1060,405648,436596293,00,0.00,N,2,36,
|
|
20230424,1061,1144,1144,1046,1541571,1669228259,00,0.00,N,5,-88,
|
|
20230417,1149,1173,1238,1130,4898400,5834270860,00,0.00,N,5,-8,
|
|
20230410,1157,1070,1380,1066,25963253,31880571614,00,0.00,N,2,76,
|
|
20230403,1081,1058,1125,1045,1174464,1272008592,00,0.00,N,2,16,
|
|
20230327,1065,1016,1156,1012,2936543,3197991420,00,0.00,N,2,50,
|
|
20230320,1015,1071,1081,1009,1580926,1634184624,00,0.00,N,5,-56,
|
|
20230313,1071,1110,1140,1032,1223477,1318653016,00,0.00,N,5,-69,
|
|
20230306,1140,1226,1370,1131,5604075,6919679978,00,0.00,N,5,-86,
|
|
20230227,1226,1243,1248,1170,878063,1064182738,00,0.00,N,5,-17,
|
|
20230220,1243,1277,1483,1156,9819566,13330781342,00,0.00,N,5,-36,
|
|
20230213,1279,1464,1495,1258,4209282,5705312474,00,0.00,N,5,-191,
|
|
20230206,1470,1156,1798,1110,22974754,36921797471,00,0.00,N,2,314,
|
|
20230130,1156,1064,1160,1026,1180843,1282741643,00,0.00,N,2,98,
|
|
20230125,1058,1077,1098,1049,431548,459522810,00,0.00,N,5,-27,
|
|
20230116,1085,1145,1150,1065,555114,611457335,00,0.00,N,5,-45,
|
|
20230109,1130,1110,1140,1100,863481,967020240,00,0.00,N,2,20,
|
|
20230102,1110,1000,1235,950,11598998,13226662948,00,0.00,N,2,95,
|
|
20221226,1015,1045,1070,1000,377791,391230435,00,0.00,N,5,-40,
|
|
20221219,1055,1205,1220,1040,521350,585614190,00,0.00,N,5,-145,
|
|
20221212,1200,1120,1250,1115,1110655,1333129565,00,0.00,N,2,85,
|
|
20221205,1115,1160,1165,1080,355933,398101360,00,0.00,N,5,-45,
|
|
20221128,1160,1185,1185,1080,587720,670449225,00,0.00,N,5,-30,
|
|
20221121,1190,1295,1420,1150,3551253,4603057755,00,0.00,N,5,-105,
|
|
20221114,1295,1105,1390,1105,5177415,6559363430,00,0.00,N,2,195,
|
|
20221107,1100,1035,1135,1020,489177,528214585,00,0.00,N,2,70,
|
|
20221031,1030,1095,1095,995,456145,471211749,00,0.00,N,5,-30,
|
|
20221024,1060,1090,1120,1040,475714,513461835,00,0.00,N,5,-20,
|
|
20221017,1080,1010,1180,1000,1461863,1607426860,00,0.00,N,2,55,
|
|
20221011,1025,1100,1100,960,876739,887086610,00,0.00,N,5,-110,
|
|
20221004,1135,1080,1205,1050,1343975,1505282325,00,0.00,N,2,60,
|
|
20220926,1075,1180,1225,1010,1233715,1357371200,00,0.00,N,5,-165,
|
|
20220919,1240,1300,1300,1205,627554,780392605,00,0.00,N,5,-50,
|
|
20220913,1290,1250,1385,1240,903138,1183547175,00,0.00,N,2,30,
|
|
20220905,1260,1335,1345,1220,647351,823013975,00,0.00,N,5,-75,
|
|
20220829,1335,1375,1375,1320,599919,800880790,00,0.00,N,5,-55,
|
|
20220822,1390,1450,1450,1315,888294,1220964635,00,0.00,N,5,-50,
|
|
20220816,1440,1535,1550,1430,719129,1064430840,00,0.00,N,5,-95,
|
|
20220808,1535,1550,1620,1480,1246356,1914464755,00,0.00,N,5,-10,
|
|
20220801,1545,1470,1575,1425,1210641,1804707430,00,0.00,N,2,75,
|
|
20220725,1470,1540,1540,1445,750275,1104237815,00,0.00,N,5,-80,
|
|
20220718,1550,1500,1630,1480,1384720,2124521790,00,0.00,N,2,50,
|
|
20220711,1500,1590,1735,1435,3193882,4986732575,00,0.00,N,5,-40,
|
|
20220704,1540,1330,1605,1315,1104767,1649527235,00,0.00,N,2,200,
|
|
20220627,1340,1420,1490,1340,694228,986556125,00,0.00,N,5,-75,
|
|
20220620,1415,1620,1635,1330,1327846,1921241620,00,0.00,N,5,-230,
|
|
20220613,1645,1880,1880,1475,1578329,2663730805,00,0.00,N,5,-235,
|
|
20220607,1880,1990,2010,1880,492859,946840390,00,0.00,N,5,-130,
|
|
20220530,2010,1930,2050,1925,593040,1182428100,00,0.00,N,2,90,
|
|
20220523,1920,1960,1995,1905,553523,1071939125,00,0.00,N,5,-40,
|
|
20220516,1960,1910,2040,1895,770803,1509559465,00,0.00,N,2,30,
|
|
20220509,1930,2035,2065,1880,1055304,2074082130,00,0.00,N,5,-145,
|
|
20220502,2075,2040,2255,2000,2185724,4648536475,00,0.00,N,2,30,
|
|
20220425,2045,2065,2095,2000,747796,1522351500,00,0.00,N,5,-55,
|
|
20220418,2100,2160,2160,2060,736672,1559631930,00,0.00,N,5,-75,
|
|
20220411,2175,2250,2265,2150,554997,1224218580,00,0.00,N,5,-75,
|
|
20220404,2250,2380,2440,2235,939368,2200421320,00,0.00,N,5,-115,
|
|
20220328,2365,2330,2495,2255,3487346,8394374460,00,0.00,N,2,40,
|
|
20220321,2325,2255,2400,2235,1389783,3216000900,00,0.00,N,2,80,
|
|
20220314,2245,2300,2380,2100,1846557,4162072710,00,0.00,N,5,-55,
|
|
20220307,2300,2205,2390,2110,1158948,2591992670,00,0.00,N,2,80,
|
|
20220228,2220,2100,2295,2090,772528,1715326070,00,0.00,N,2,120,
|
|
20220221,2100,2225,2250,2035,911208,1946232275,00,0.00,N,5,-130,
|
|
20220214,2230,2145,2255,2040,1021087,2200584375,00,0.00,N,2,5,
|
|
20220207,2225,2265,2400,2180,1031938,2322809925,00,0.00,N,5,-20,
|
|
20220203,2245,2200,2300,2190,499565,1120816030,00,0.00,N,2,75,
|
|
20220124,2170,2400,2415,1955,2024783,4340093150,00,0.00,N,5,-230,
|
|
20220117,2400,2520,2535,2300,1453644,3518698255,00,0.00,N,5,-130,
|
|
20220110,2530,2710,2740,2510,1495073,3922716500,00,0.00,N,5,-235,
|
|
20220103,2765,2925,2985,2735,1579870,4503731205,00,0.00,N,5,-160,
|
|
20211227,2925,2820,3050,2820,2302398,6801069075,00,0.00,N,2,100,
|
|
20211220,2825,2850,3085,2765,3034999,8825263435,00,0.00,N,5,-60,
|
|
20211213,2885,3110,3110,2830,2116850,6232490140,00,0.00,N,5,-210,
|
|
20211206,3095,2800,3245,2720,5799821,17335755710,00,0.00,N,2,260,
|
|
20211129,2835,2640,2835,2480,6536013,17359750370,00,0.00,N,2,110,
|
|
20211122,2725,2860,2940,2670,4083810,11427258525,00,0.00,N,5,-185,
|
|
20211115,2910,3035,3125,2815,3677172,10875427740,00,0.00,N,5,-135,
|
|
20211108,3045,3240,3240,2925,3420718,10433438225,00,0.00,N,5,-195,
|
|
20211101,3240,3350,3730,3210,5494271,18585044460,00,0.00,N,5,-140,
|
|
20211025,3380,3475,3775,3240,2773778,9955080700,00,0.00,N,5,-100,
|
|
20211018,3480,3695,3830,3460,3028908,10994484020,00,0.00,N,5,-215,
|
|
20211012,3695,3520,3730,3440,1341859,4797174880,00,0.00,N,2,155,
|
|
20211005,3540,3630,3990,3485,3119517,11449700655,00,0.00,N,5,-195,
|
|
20210927,3735,4110,4160,3725,5099594,19997127530,00,0.00,N,5,-390,
|
|
20210923,4125,4170,4260,4075,1501351,6231499770,00,0.00,N,5,-45,
|
|
20210913,4170,4200,4275,4020,3669246,15132806975,00,0.00,N,5,-70,
|
|
20210906,4240,4685,5350,4065,15737520,73064912975,00,0.00,N,5,-445,
|
|
20210830,4685,4345,4950,4330,5239526,24732474210,00,0.00,N,2,350,
|
|
20210823,4335,4065,4415,4065,2246422,9622195245,00,0.00,N,2,250,
|
|
20210817,4085,4740,4775,4050,3387453,14734589895,00,0.00,N,5,-710,
|
|
20210809,4795,5110,5110,4700,2758022,13609299225,00,0.00,N,5,-365,
|
|
20210802,5160,5010,5230,5000,3342641,17180971910,00,0.00,N,2,120,
|
|
20210726,5040,5070,5230,4940,4312242,21991407875,00,0.00,N,5,-40,
|
|
20210719,5080,4800,5450,4740,12319200,62895449960,00,0.00,N,2,265,
|
|
20210712,4815,4890,4940,4680,3663416,17686546375,00,0.00,N,5,-70,
|