161 lines
10 KiB
CSV
161 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2500,2505,2590,2410,441689,1116811275,00,0.00,N,5,-10,
|
|
20241125,2510,2350,2555,2335,455526,1130278240,00,0.00,N,2,155,
|
|
20241118,2355,2170,2385,2170,483466,1107206675,00,0.00,N,2,170,
|
|
20241111,2185,2020,2220,1930,556735,1132103497,00,0.00,N,2,165,
|
|
20241104,2020,2070,2250,2005,456217,970185065,00,0.00,N,5,-50,
|
|
20241028,2070,2210,2265,2060,269358,584970460,00,0.00,N,5,-150,
|
|
20241021,2220,2270,2510,2210,582358,1347879180,00,0.00,N,5,-50,
|
|
20241014,2270,2345,2370,2260,170048,392411310,00,0.00,N,5,-85,
|
|
20241007,2355,2480,2550,2355,235224,568373295,00,0.00,N,5,-165,
|
|
20240930,2520,2630,2630,2480,109917,279549660,00,0.00,N,5,-100,
|
|
20240923,2620,2520,2685,2445,259577,665299855,00,0.00,N,2,65,
|
|
20240919,2555,2445,2575,2420,107728,269913515,00,0.00,N,2,110,
|
|
20240909,2445,2350,2550,2345,309177,747141955,00,0.00,N,2,70,
|
|
20240902,2375,2740,3040,2360,2869051,7810114400,00,0.00,N,5,-390,
|
|
20240826,2765,2885,3575,2680,6282487,19916031795,00,0.00,N,5,-95,
|
|
20240819,2860,2635,3175,2480,5709919,16500205975,00,0.00,N,2,225,
|
|
20240812,2635,2505,2700,2505,105831,276694965,00,0.00,N,2,130,
|
|
20240805,2505,2555,2745,2255,523098,1324722835,00,0.00,N,5,-50,
|
|
20240729,2555,2365,2655,2305,294278,732666825,00,0.00,N,2,165,
|
|
20240722,2390,2520,2565,2255,207458,498228780,00,0.00,N,5,-155,
|
|
20240715,2545,2640,2665,2500,143426,368222915,00,0.00,N,5,-95,
|
|
20240708,2640,2645,2715,2455,710347,1805674850,00,0.00,N,2,10,
|
|
20240701,2630,3015,3120,2600,589006,1628159850,00,0.00,N,5,-430,
|
|
20240624,3060,3195,3195,2975,277426,843128955,00,0.00,N,5,-100,
|
|
20240617,3160,3365,3415,3145,219320,721370370,00,0.00,N,5,-205,
|
|
20240610,3365,3590,3705,3365,337071,1185136010,00,0.00,N,5,-245,
|
|
20240603,3610,3670,3740,3575,125927,459105230,00,0.00,N,5,-85,
|
|
20240527,3695,3790,3985,3685,352819,1363228830,00,0.00,N,5,-85,
|
|
20240520,3780,3750,3920,3665,433435,1648829910,00,0.00,N,2,55,
|
|
20240513,3725,3680,3845,3635,279641,1043222645,00,0.00,N,2,60,
|
|
20240507,3665,3650,3730,3570,168548,615541280,00,0.00,N,2,5,
|
|
20240429,3660,3610,3845,3505,382165,1402396365,00,0.00,N,2,70,
|
|
20240422,3590,3780,3870,3560,201862,744693855,00,0.00,N,5,-175,
|
|
20240415,3765,3725,3855,3610,225824,838712700,00,0.00,N,5,-35,
|
|
20240408,3800,3745,3850,3670,220750,830180495,00,0.00,N,2,60,
|
|
20240401,3740,3935,4550,3665,2972426,11845108681,00,0.00,N,5,-230,
|
|
20240325,3970,3755,4040,3755,812635,3191847270,00,0.00,N,2,185,
|
|
20240318,3785,3580,3935,3575,1561646,5902371780,00,0.00,N,2,210,
|
|
20240311,3575,3490,3660,3425,294147,1053971230,00,0.00,N,2,85,
|
|
20240304,3490,3555,3600,3305,347417,1190054905,00,0.00,N,5,-105,
|
|
20240226,3595,3600,3735,3520,340634,1218766320,00,0.00,N,3,0,
|
|
20240219,3595,3825,4575,3565,9063055,37384252620,00,0.00,N,5,-185,
|
|
20240213,3780,3755,3855,3695,155598,588505965,00,0.00,N,2,25,
|
|
20240205,3755,3700,3785,3565,131582,486692210,00,0.00,N,2,50,
|
|
20240129,3705,3850,3950,3605,313877,1175780120,00,0.00,N,5,-130,
|
|
20240122,3835,3795,3920,3670,521621,1980242405,00,0.00,N,2,45,
|
|
20240115,3790,3815,4510,3675,3610147,14908282485,00,0.00,N,5,-70,
|
|
20240108,3860,4000,4165,3820,588540,2379529510,00,0.00,N,5,-140,
|
|
20240102,4000,4060,4060,3900,377443,1498829045,00,0.00,N,2,15,
|
|
20231226,3985,3980,4015,3840,417485,1631236455,00,0.00,N,5,-25,
|
|
20231218,4010,3840,4545,3650,5876275,24646828470,00,0.00,N,2,190,
|
|
20231211,3820,3615,4270,3605,5250568,20871119845,00,0.00,N,2,205,
|
|
20231204,3615,3485,3940,3435,2192840,8114784870,00,0.00,N,2,135,
|
|
20231127,3480,3450,3505,3415,260042,898153490,00,0.00,N,2,40,
|
|
20231120,3440,3380,3510,3330,393400,1354139490,00,0.00,N,2,90,
|
|
20231113,3350,3365,3460,3270,668085,2247454360,00,0.00,N,5,-40,
|
|
20231106,3390,3820,3905,3330,2173898,7948220915,00,0.00,N,5,-460,
|
|
20231030,3850,3535,4495,3385,8521946,35980184660,00,0.00,N,2,245,
|
|
20231023,3605,3525,3780,3410,291413,1053813215,00,0.00,N,2,25,
|
|
20231016,3580,3880,3940,3435,451194,1666797645,00,0.00,N,5,-355,
|
|
20231010,3935,4000,4150,3830,347447,1376053020,00,0.00,N,5,-90,
|
|
20231004,4025,4150,4230,3805,328600,1305418845,00,0.00,N,5,-205,
|
|
20230925,4230,4610,4680,4095,459297,1991493880,00,0.00,N,5,-460,
|
|
20230918,4690,4635,4800,4185,981153,4427190535,00,0.00,N,2,10,
|
|
20230911,4680,4735,4865,4615,464673,2193256870,00,0.00,N,5,-45,
|
|
20230904,4725,4810,4915,4640,495726,2352008420,00,0.00,N,5,-75,
|
|
20230828,4800,4475,4925,4395,745819,3528292835,00,0.00,N,2,305,
|
|
20230821,4495,4215,4980,4130,1415363,6387828820,00,0.00,N,2,280,
|
|
20230814,4215,4825,4865,4170,798919,3550833915,00,0.00,N,5,-535,
|
|
20230807,4750,4765,4890,4570,712315,3340031330,00,0.00,N,5,-60,
|
|
20230731,4810,4960,5050,4455,967998,4593878220,00,0.00,N,5,-115,
|
|
20230724,4925,5560,5760,4580,2309811,11711680275,00,0.00,N,5,-1245,
|
|
20230717,6170,5640,6980,5540,1866063,11684395300,00,0.00,N,2,450,
|
|
20230710,5720,5330,5800,5330,462085,2581614810,00,0.00,N,2,340,
|
|
20230703,5380,5860,7460,5300,6395497,40920453110,00,0.00,N,5,-476,
|
|
20230626,5856,5629,6013,5566,2507560,14495894890,00,0.00,N,2,117,
|
|
20230619,5739,5506,6774,5422,18758128,116049076740,00,0.00,N,2,290,
|
|
20230612,5449,4939,5459,4882,2547705,13224192880,00,0.00,N,2,514,
|
|
20230605,4935,5042,5072,4775,1230949,6053601560,00,0.00,N,5,-100,
|
|
20230530,5035,4939,5466,4925,3559242,18240307780,00,0.00,N,2,123,
|
|
20230522,4912,5856,6874,4892,27885755,167545351870,00,0.00,N,5,-387,
|
|
20230515,5299,4755,5339,4738,1873120,9970128750,00,0.00,N,2,607,
|
|
20230508,4692,4578,4828,4348,228839,1061596170,00,0.00,N,2,121,
|
|
20230502,4571,4371,4668,4371,116423,528074810,00,0.00,N,2,200,
|
|
20230424,4371,4625,4678,4181,278044,1237629150,00,0.00,N,5,-317,
|
|
20230417,4688,4929,4932,4608,334320,1576247480,00,0.00,N,5,-184,
|
|
20230410,4872,4738,5045,4628,475961,2282837890,00,0.00,N,2,134,
|
|
20230403,4738,4521,4785,4481,304605,1405552640,00,0.00,N,2,200,
|
|
20230327,4538,4725,4765,4488,243908,1131988780,00,0.00,N,5,-130,
|
|
20230320,4668,4622,4742,4545,227651,1054719130,00,0.00,N,2,20,
|
|
20230313,4648,4638,4718,4238,427936,1922740330,00,0.00,N,5,-77,
|
|
20230306,4725,4929,5119,4702,415612,2049567820,00,0.00,N,5,-190,
|
|
20230227,4915,5072,5352,4892,588110,3005731680,00,0.00,N,5,-257,
|
|
20230220,5172,5286,5339,5062,487537,2547029780,00,0.00,N,5,-150,
|
|
20230213,5322,5473,5473,5189,856947,4543789010,00,0.00,N,5,-130,
|
|
20230206,5452,5489,5706,5306,1520570,8392085290,00,0.00,N,2,53,
|
|
20230130,5399,5005,5449,4848,1321655,6807218060,00,0.00,N,2,354,
|
|
20230125,5045,5272,5386,4805,813265,4174553280,00,0.00,N,5,-227,
|
|
20230116,5272,4405,5489,4288,3917011,19410785750,00,0.00,N,2,867,
|
|
20230109,4405,4622,4822,4405,1450231,6403511778,00,0.00,N,5,-83,
|
|
20230102,4488,4355,4588,4204,343147,1509042000,00,0.00,N,2,117,
|
|
20221226,4371,4204,4521,4138,299395,1314823900,00,0.00,N,2,133,
|
|
20221219,4238,4505,4672,4188,395504,1753092000,00,0.00,N,5,-300,
|
|
20221212,4538,4655,4955,4438,397029,1856861800,00,0.00,N,5,-184,
|
|
20221205,4722,4805,4855,4438,545022,2514645550,00,0.00,N,5,-100,
|
|
20221128,4822,4688,5706,4571,3552871,18300232550,00,0.00,N,2,200,
|
|
20221121,4622,4438,5122,4171,1808424,8593039350,00,0.00,N,2,167,
|
|
20221114,4455,4455,4638,4371,400134,1799659900,00,0.00,N,2,100,
|
|
20221107,4355,4104,4488,4071,495750,2126434000,00,0.00,N,2,251,
|
|
20221031,4104,4104,4271,4004,431379,1766818550,00,0.00,N,2,66,
|
|
20221024,4038,4355,4405,3987,577429,2390871050,00,0.00,N,5,-233,
|
|
20221017,4271,4488,4772,4271,630734,2840116900,00,0.00,N,5,-300,
|
|
20221011,4571,5139,5139,4288,642756,2934513050,00,0.00,N,5,-618,
|
|
20221004,5189,5039,5272,4972,292875,1501934300,00,0.00,N,2,184,
|
|
20220926,5005,5172,5322,4772,553778,2775722500,00,0.00,N,5,-267,
|
|
20220919,5272,5523,5539,5139,483557,2560078750,00,0.00,N,5,-234,
|
|
20220913,5506,5439,5639,5239,357552,1965638050,00,0.00,N,2,117,
|
|
20220905,5389,5256,5406,5022,498519,2598733250,00,0.00,N,2,50,
|
|
20220829,5339,5523,5739,5289,525049,2904436600,00,0.00,N,5,-501,
|
|
20220822,5840,5473,5990,5389,812240,4597518950,00,0.00,N,2,267,
|
|
20220816,5573,6157,6190,5523,1017525,5932536850,00,0.00,N,5,-667,
|
|
20220808,6240,6157,6324,5923,1262436,7731430050,00,0.00,N,2,83,
|
|
20220801,6157,7091,7158,5990,2241028,14676165400,00,0.00,N,5,-934,
|
|
20220725,7091,7291,7508,6407,5211574,36281335800,00,0.00,N,5,-250,
|
|
20220718,7341,6474,7608,6340,11349349,79376232000,00,0.00,N,2,1101,
|
|
20220711,6240,6040,6857,5422,11267382,68787417450,00,0.00,N,2,250,
|
|
20220704,5990,4438,6173,4171,10408469,58477807050,00,0.00,N,2,1619,
|
|
20220627,4371,4571,4805,4254,2691824,12104939100,00,0.00,N,5,-134,
|
|
20220620,4505,5890,5890,4204,2299518,11103365550,00,0.00,N,5,-1385,
|
|
20220613,5890,5806,6507,5689,6196963,38334771400,00,0.00,N,5,-33,
|
|
20220607,5923,5956,5973,5623,624697,3607538950,00,0.00,N,2,133,
|
|
20220530,5790,5689,5840,5639,386752,2217682750,00,0.00,N,2,184,
|
|
20220523,5606,5923,6173,5473,1082870,6163929800,00,0.00,N,5,-317,
|
|
20220516,5923,5856,6107,5706,602120,3525850600,00,0.00,N,2,100,
|
|
20220509,5823,6190,6190,5556,819251,4764874150,00,0.00,N,5,-417,
|
|
20220502,6240,6107,6724,6023,986674,6326112500,00,0.00,N,5,-17,
|
|
20220425,6257,6524,6574,6057,1035871,6555938700,00,0.00,N,5,-417,
|
|
20220418,6674,7174,7458,6674,1247959,8760202550,00,0.00,N,5,-567,
|
|
20220411,7241,8309,8309,7008,1438543,10854121050,00,0.00,N,5,-1018,
|
|
20220404,8259,8593,8609,7508,2221846,17786900650,00,0.00,N,5,-134,
|
|
20220328,8393,7024,8793,6791,3378608,26826424950,00,0.00,N,2,1369,
|
|
20220321,7024,6841,7258,6757,906802,6394178900,00,0.00,N,2,116,
|
|
20220314,6908,6540,7291,6374,1253617,8673101550,00,0.00,N,2,351,
|
|
20220307,6557,6273,6691,5840,498178,3147453950,00,0.00,N,2,100,
|
|
20220228,6457,6173,6657,6107,359365,2281049350,00,0.00,N,2,284,
|
|
20220221,6173,6540,7074,5923,1120170,7130553300,00,0.00,N,5,-267,
|
|
20220214,6440,6457,6724,5756,397672,2502337250,00,0.00,N,5,-251,
|
|
20220207,6691,7108,7375,6607,324938,2271026800,00,0.00,N,5,-450,
|
|
20220203,7141,6974,7208,6774,117273,813644050,00,0.00,N,2,334,
|
|
20220124,6807,8042,8042,6457,652648,4688236500,00,0.00,N,5,-1168,
|
|
20220117,7975,7742,9377,7425,1320098,11061830150,00,0.00,N,2,317,
|
|
20220110,7658,8826,8826,7608,508624,4159765650,00,0.00,N,5,-1202,
|
|
20220103,8860,9077,9778,8660,769158,7061936550,00,0.00,N,5,-217,
|
|
20211227,9077,9027,9394,8476,1172672,10203651630,00,0.00,N,2,84,
|
|
20211220,8993,9327,9677,8509,1171288,10623669850,00,0.00,N,5,-334,
|
|
20211213,9327,10612,10812,9327,702414,6974127100,00,0.00,N,5,-1368,
|
|
20211206,10695,10562,11513,10111,1759305,18961122050,00,0.00,N,5,-17,
|
|
20211129,10712,11546,11646,9677,2433000,25974511250,00,0.00,N,5,-1602,
|
|
20211122,12314,14283,18554,12214,29208320,441410388650,00,0.00,N,3,0,
|