180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2315,2440,2510,2175,140872,331935700,00,0.00,N,5,-125,
|
|
20241125,2440,2235,2840,2135,1465429,3827378755,00,0.00,N,2,300,
|
|
20241118,2140,2105,2240,2105,44569,95644780,00,0.00,N,2,20,
|
|
20241111,2120,2285,2370,2000,107591,225991190,00,0.00,N,5,-165,
|
|
20241104,2285,2130,2400,2110,144586,328386320,00,0.00,N,2,150,
|
|
20241028,2135,2030,2500,2030,503272,1147938370,00,0.00,N,2,80,
|
|
20241021,2055,2185,2230,2055,48203,103094310,00,0.00,N,5,-130,
|
|
20241014,2185,2265,2505,2160,187149,439708685,00,0.00,N,5,-90,
|
|
20241007,2275,2265,2320,2205,73595,166416565,00,0.00,N,5,-5,
|
|
20240930,2280,2295,2515,2230,276327,652873110,00,0.00,N,5,-20,
|
|
20240923,2300,2215,2800,2135,1482270,3772966910,00,0.00,N,2,150,
|
|
20240919,2150,2120,2300,2115,42535,92119770,00,0.00,N,2,50,
|
|
20240909,2100,2030,2220,2000,104157,219941980,00,0.00,N,2,65,
|
|
20240902,2035,2320,2320,2035,114421,246125485,00,0.00,N,5,-250,
|
|
20240826,2285,2535,2580,2200,145957,351338550,00,0.00,N,5,-275,
|
|
20240819,2560,2880,2910,2450,420511,1116973115,00,0.00,N,5,-380,
|
|
20240812,2940,2085,3300,2075,7040733,20694259055,00,0.00,N,2,855,
|
|
20240805,2085,2450,2450,1982,85083,182280183,00,0.00,N,5,-370,
|
|
20240729,2455,2505,2565,2395,40302,99851010,00,0.00,N,5,-50,
|
|
20240722,2505,2575,2700,2470,78514,198734610,00,0.00,N,5,-85,
|
|
20240715,2590,2695,2870,2590,54197,147480820,00,0.00,N,5,-125,
|
|
20240708,2715,2580,2970,2580,107918,296161720,00,0.00,N,2,135,
|
|
20240701,2580,2705,2740,2570,37621,98342415,00,0.00,N,5,-55,
|
|
20240624,2635,2885,2900,2600,93627,257848570,00,0.00,N,5,-250,
|
|
20240617,2885,2925,3035,2855,46990,137071550,00,0.00,N,5,-40,
|
|
20240610,2925,3190,3190,2885,133537,397769830,00,0.00,N,5,-170,
|
|
20240603,3095,3110,3190,3040,44268,136752885,00,0.00,N,5,-15,
|
|
20240527,3110,3265,3300,3030,76413,240727430,00,0.00,N,5,-145,
|
|
20240520,3255,3245,3430,3200,75765,248359185,00,0.00,N,5,-30,
|
|
20240513,3285,3235,3430,3235,54297,180821955,00,0.00,N,2,10,
|
|
20240507,3275,3445,3445,3175,78475,260291800,00,0.00,N,5,-95,
|
|
20240429,3370,3240,3445,3240,54532,181516560,00,0.00,N,2,130,
|
|
20240422,3240,3245,3380,3150,93237,306420440,00,0.00,N,5,-35,
|
|
20240415,3275,3520,3520,3205,231016,765303220,00,0.00,N,5,-250,
|
|
20240408,3525,3790,3790,3425,135028,482959220,00,0.00,N,5,-245,
|
|
20240401,3770,3775,3880,3510,531280,1979614475,00,0.00,N,5,-5,
|
|
20240325,3775,3440,4990,3415,7416032,31992644460,00,0.00,N,2,335,
|
|
20240318,3440,3185,3575,3130,284144,952686410,00,0.00,N,2,255,
|
|
20240311,3185,3040,3655,2980,690097,2300135150,00,0.00,N,2,115,
|
|
20240304,3070,3335,3385,3020,180977,569519675,00,0.00,N,5,-260,
|
|
20240226,3330,3580,3700,3330,112524,390238635,00,0.00,N,5,-245,
|
|
20240219,3575,3625,3765,3555,91597,334866230,00,0.00,N,5,-50,
|
|
20240213,3625,3570,3730,3560,63183,230501175,00,0.00,N,2,45,
|
|
20240205,3580,3870,3925,3555,149826,553947110,00,0.00,N,5,-280,
|
|
20240129,3860,4220,4340,3825,289706,1175648955,00,0.00,N,5,-295,
|
|
20240122,4155,4075,4170,3900,141060,568773700,00,0.00,N,2,145,
|
|
20240115,4010,4020,4175,3800,216526,858682645,00,0.00,N,5,-10,
|
|
20240108,4020,4140,4470,4015,314394,1318235350,00,0.00,N,5,-110,
|
|
20240102,4130,4065,4145,4020,216243,885008535,00,0.00,N,2,65,
|
|
20231226,4065,4065,4675,3845,2375329,10320404345,00,0.00,N,5,-30,
|
|
20231218,4095,3520,4475,3420,4442046,18343180930,00,0.00,N,2,650,
|
|
20231211,3445,3430,3550,3395,95234,329362370,00,0.00,N,2,35,
|
|
20231204,3410,3525,3525,3375,87956,302028250,00,0.00,N,5,-115,
|
|
20231127,3525,3770,3775,3500,79385,286704160,00,0.00,N,5,-240,
|
|
20231120,3765,3685,3860,3615,72737,269046585,00,0.00,N,2,145,
|
|
20231113,3620,3555,3770,3475,104795,381979270,00,0.00,N,2,65,
|
|
20231106,3555,3790,3920,3555,146491,550438820,00,0.00,N,5,-235,
|
|
20231030,3790,3545,4065,3355,570798,2164286470,00,0.00,N,2,245,
|
|
20231023,3545,3540,3890,3500,201359,743605135,00,0.00,N,5,-5,
|
|
20231016,3550,3815,4130,3455,204246,760781415,00,0.00,N,5,-300,
|
|
20231010,3850,3875,3930,3550,177070,674275480,00,0.00,N,2,50,
|
|
20231004,3800,3710,4000,3595,400876,1518022510,00,0.00,N,5,-40,
|
|
20230925,3840,3835,4030,3750,127449,495689915,00,0.00,N,5,-80,
|
|
20230918,3920,4515,4515,3915,253883,1058167800,00,0.00,N,5,-595,
|
|
20230911,4515,4370,4850,4140,565713,2530920560,00,0.00,N,2,145,
|
|
20230904,4370,4610,4685,4315,210682,945812585,00,0.00,N,5,-290,
|
|
20230828,4660,4370,4800,4355,245299,1125582745,00,0.00,N,2,310,
|
|
20230821,4350,4735,4735,4335,283423,1274054475,00,0.00,N,5,-240,
|
|
20230814,4590,5090,5520,4450,643443,3125242085,00,0.00,N,5,-450,
|
|
20230807,5040,4970,5210,4760,293054,1447302490,00,0.00,N,2,50,
|
|
20230731,4990,5210,5330,4860,277544,1406250895,00,0.00,N,5,-180,
|
|
20230724,5170,5510,5540,4580,710359,3562298180,00,0.00,N,5,-390,
|
|
20230717,5560,5730,5960,5400,531530,3002931680,00,0.00,N,5,-170,
|
|
20230710,5730,5470,5980,5350,366251,2070857880,00,0.00,N,2,220,
|
|
20230703,5510,5850,6200,5510,513875,2990468990,00,0.00,N,5,-380,
|
|
20230626,5890,5950,6210,5730,349975,2108839050,00,0.00,N,5,-100,
|
|
20230619,5990,6120,6260,5950,316253,1923082890,00,0.00,N,5,-180,
|
|
20230612,6170,6420,6630,6150,542288,3450889400,00,0.00,N,5,-260,
|
|
20230605,6430,6800,6800,6410,453755,2994461190,00,0.00,N,5,-370,
|
|
20230530,6800,6690,7270,6640,1752216,12207131050,00,0.00,N,2,120,
|
|
20230522,6680,6900,7200,6630,1703320,11790855670,00,0.00,N,5,-310,
|
|
20230515,6990,5780,7430,5600,15988438,109449294300,00,0.00,N,2,1170,
|
|
20230508,5820,6170,6480,5600,702089,4235296600,00,0.00,N,5,-320,
|
|
20230502,6140,6200,6500,6050,427531,2687691130,00,0.00,N,5,-50,
|
|
20230424,6190,6680,8190,6030,6350254,46560134980,00,0.00,N,5,-580,
|
|
20230417,6770,7280,8170,6720,3889954,29649048850,00,0.00,N,5,-500,
|
|
20230410,7270,7620,7940,7040,4838273,36634576430,00,0.00,N,5,-450,
|
|
20230403,7720,8010,9940,7700,19017882,166690956380,00,0.00,N,5,-380,
|
|
20230327,8100,6060,8450,5500,19721289,148537049370,00,0.00,N,2,2060,
|
|
20230320,6040,5940,6450,5690,1451212,8856166550,00,0.00,N,2,140,
|
|
20230313,5900,5590,5970,5370,829546,4758944520,00,0.00,N,2,250,
|
|
20230306,5650,6750,7220,5600,2862135,18979600380,00,0.00,N,5,-890,
|
|
20230227,6540,6310,6800,6240,835200,5481614630,00,0.00,N,2,230,
|
|
20230220,6310,6190,6890,6020,1322813,8535366200,00,0.00,N,2,20,
|
|
20230213,6290,6570,6870,6170,1039983,6845831960,00,0.00,N,5,-210,
|
|
20230206,6500,6900,7220,6420,3285226,22576545720,00,0.00,N,5,-550,
|
|
20230130,7050,6160,7490,5870,13633382,94047436520,00,0.00,N,2,850,
|
|
20230125,6200,6040,6550,6010,2152800,13437431600,00,0.00,N,2,100,
|
|
20230116,6100,6360,6390,5920,4063833,25123473410,00,0.00,N,5,-260,
|
|
20230109,6360,5390,6770,5210,12170156,76023318480,00,0.00,N,2,1040,
|
|
20230102,5320,5110,5850,4845,2617586,14412179275,00,0.00,N,2,230,
|
|
20221226,5090,5140,5370,5010,294341,1516313350,00,0.00,N,5,-100,
|
|
20221219,5190,5880,5940,5100,459552,2532462720,00,0.00,N,5,-680,
|
|
20221212,5870,6000,6330,5850,1155413,7041418170,00,0.00,N,5,-130,
|
|
20221205,6000,6350,6400,5470,2169300,12973718160,00,0.00,N,5,-300,
|
|
20221128,6300,5780,6920,5650,17090595,110260480900,00,0.00,N,2,550,
|
|
20221121,5750,5600,6380,5310,11112417,65661929480,00,0.00,N,2,150,
|
|
20221114,5600,6320,6750,5490,4943824,31004505290,00,0.00,N,5,-830,
|
|
20221107,6430,5070,7090,4940,25632113,161187260750,00,0.00,N,2,1460,
|
|
20221031,4970,4795,6360,4110,25525432,141741299090,00,0.00,N,2,610,
|
|
20221024,4360,3360,4360,3200,4897930,19831309000,00,0.00,N,2,1035,
|
|
20221017,3325,3130,3375,3095,62365,202726825,00,0.00,N,2,195,
|
|
20221011,3130,3340,3450,2920,130902,405011950,00,0.00,N,5,-365,
|
|
20221004,3495,3380,3625,3380,40562,142719940,00,0.00,N,2,125,
|
|
20220926,3370,3865,3945,3240,276734,964059520,00,0.00,N,5,-595,
|
|
20220919,3965,4545,4545,3930,114809,482466535,00,0.00,N,5,-565,
|
|
20220913,4530,4615,4735,4450,39456,180249535,00,0.00,N,5,-20,
|
|
20220905,4550,4580,4595,4455,55696,250517445,00,0.00,N,5,-70,
|
|
20220829,4620,4700,4860,4595,70879,332639750,00,0.00,N,5,-240,
|
|
20220822,4860,5050,5050,4760,100524,489982205,00,0.00,N,5,-190,
|
|
20220816,5050,5300,5340,5040,92516,478992090,00,0.00,N,5,-240,
|
|
20220808,5290,5400,5400,5200,196265,1036633040,00,0.00,N,5,-10,
|
|
20220801,5300,4930,6070,4815,1436987,8141143335,00,0.00,N,2,415,
|
|
20220725,4885,4970,5040,4770,50993,248496750,00,0.00,N,5,-85,
|
|
20220718,4970,4845,5200,4795,75247,373055175,00,0.00,N,2,125,
|
|
20220711,4845,4960,4980,4640,87663,421279805,00,0.00,N,5,-40,
|
|
20220704,4885,4730,5220,4450,193355,927542650,00,0.00,N,2,130,
|
|
20220627,4755,4780,4980,4565,126424,608110830,00,0.00,N,5,-15,
|
|
20220620,4770,5410,5420,4565,179834,883759455,00,0.00,N,5,-640,
|
|
20220613,5410,6250,6250,5330,185407,1065467280,00,0.00,N,5,-890,
|
|
20220607,6300,6600,6930,6240,218196,1405385950,00,0.00,N,5,-300,
|
|
20220530,6600,6870,6960,6540,310907,2075508180,00,0.00,N,5,-390,
|
|
20220523,6990,7130,7210,6990,36922,261995020,00,0.00,N,5,-140,
|
|
20220516,7130,6910,7240,6710,72874,506980560,00,0.00,N,2,270,
|
|
20220509,6860,7267,7343,6583,436329,3027388590,00,0.00,N,5,-432,
|
|
20220502,7292,7672,7672,7090,353240,2565332500,00,0.00,N,5,-253,
|
|
20220425,7545,8558,9622,7368,2105859,17740663050,00,0.00,N,5,-1114,
|
|
20220418,8659,8330,8659,7824,548785,4543346300,00,0.00,N,2,329,
|
|
20220411,8330,7419,8583,7317,811950,6647405050,00,0.00,N,2,911,
|
|
20220404,7419,7292,8001,7140,312313,2358148650,00,0.00,N,2,178,
|
|
20220328,7241,7216,7444,7115,95495,695624900,00,0.00,N,2,50,
|
|
20220321,7191,7241,7419,7014,99102,711114850,00,0.00,N,5,-76,
|
|
20220314,7267,6963,7267,6786,90013,629250850,00,0.00,N,2,329,
|
|
20220307,6938,7090,7241,6836,53778,375685200,00,0.00,N,5,-152,
|
|
20220228,7090,7115,7191,6963,51919,365675700,00,0.00,N,2,76,
|
|
20220221,7014,7115,7343,6862,75062,528248200,00,0.00,N,5,-177,
|
|
20220214,7191,7064,7419,6862,96970,691377000,00,0.00,N,2,26,
|
|
20220207,7165,7621,7647,7090,100690,738460250,00,0.00,N,5,-380,
|
|
20220203,7545,7343,7545,7317,43032,319833950,00,0.00,N,2,253,
|
|
20220124,7292,7596,7799,6938,168496,1231578900,00,0.00,N,5,-431,
|
|
20220117,7723,8558,8583,7621,270716,2175997300,00,0.00,N,5,-835,
|
|
20220110,8558,8558,8659,8153,387440,3274317350,00,0.00,N,2,101,
|
|
20220103,8457,8356,8634,8178,707200,5918557100,00,0.00,N,2,152,
|
|
20211227,8305,7849,9495,7571,2739041,23984136400,00,0.00,N,2,506,
|
|
20211220,7799,7317,8305,7090,658215,5142967900,00,0.00,N,2,532,
|
|
20211213,7267,7596,8052,7191,345794,2595614150,00,0.00,N,5,-329,
|
|
20211206,7596,7621,7849,7469,148613,1131809700,00,0.00,N,5,-101,
|
|
20211129,7697,7495,7799,6786,666138,4892483200,00,0.00,N,5,-203,
|
|
20211122,7900,7773,10077,7596,5086581,45916447850,00,0.00,N,2,304,
|
|
20211115,7596,7393,7748,7393,148625,1124571100,00,0.00,N,2,203,
|
|
20211108,7393,7773,7799,7267,97319,733423000,00,0.00,N,5,-380,
|
|
20211101,7773,7874,8026,7596,89641,705740800,00,0.00,N,5,-76,
|
|
20211025,7849,7824,8204,7748,101414,805144750,00,0.00,N,2,25,
|
|
20211018,7824,8052,8356,7596,103525,833869250,00,0.00,N,5,-228,
|
|
20211012,8052,7799,8178,7697,98540,788143950,00,0.00,N,2,102,
|
|
20211005,7950,7393,8077,7014,200356,1505381050,00,0.00,N,2,557,
|
|
20210927,7393,8001,8026,7216,145898,1099482050,00,0.00,N,5,-659,
|
|
20210923,8052,8204,8305,7950,40107,324898000,00,0.00,N,5,-202,
|
|
20210913,8254,8583,8735,8026,171934,1424060800,00,0.00,N,5,-329,
|
|
20210906,8583,8913,8938,8330,305924,2649450500,00,0.00,N,5,-178,
|
|
20210830,8761,8001,8989,7874,510320,4292316650,00,0.00,N,2,962,
|
|
20210823,7799,7165,8026,7165,187315,1432214550,00,0.00,N,2,558,
|
|
20210817,7241,8077,8178,7165,250334,1917842550,00,0.00,N,5,-887,
|
|
20210809,8128,9191,9217,8001,371108,3174412300,00,0.00,N,5,-1063,
|
|
20210802,9191,8710,9292,8508,239622,2143533200,00,0.00,N,2,354,
|
|
20210726,8837,8963,8963,8305,253951,2174829550,00,0.00,N,5,-25,
|
|
20210719,8862,8811,9065,8583,182507,1617023600,00,0.00,N,5,-76,
|
|
20210712,8938,8659,9419,8558,359931,3284638250,00,0.00,N,2,329,
|