177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,1353,1440,1442,1302,909028,1232053265,00,0.00,N,5,-87,
|
|
20241104,1440,1447,1470,1435,384577,556875310,00,0.00,N,5,-7,
|
|
20241028,1447,1420,1455,1420,572484,824445472,00,0.00,N,2,10,
|
|
20241021,1437,1410,1487,1403,1189944,1710858103,00,0.00,N,2,27,
|
|
20241014,1410,1424,1684,1405,10445012,16517151133,00,0.00,N,5,-1,
|
|
20241007,1411,1425,1429,1405,139333,197040453,00,0.00,N,5,-2,
|
|
20240930,1413,1455,1485,1402,503236,730866286,00,0.00,N,5,-41,
|
|
20240923,1454,1370,1508,1370,1286138,1866782210,00,0.00,N,2,83,
|
|
20240919,1371,1367,1398,1350,146597,200515455,00,0.00,N,2,4,
|
|
20240909,1367,1301,1375,1298,196608,263577037,00,0.00,N,2,12,
|
|
20240902,1355,1412,1427,1344,335311,462318435,00,0.00,N,5,-59,
|
|
20240826,1414,1456,1462,1402,244679,348893184,00,0.00,N,5,-42,
|
|
20240819,1456,1481,1485,1400,298441,437101549,00,0.00,N,5,-10,
|
|
20240812,1466,1425,1492,1425,253506,370943016,00,0.00,N,2,31,
|
|
20240805,1435,1534,1535,1301,948076,1349071445,00,0.00,N,5,-100,
|
|
20240729,1535,1478,1624,1462,892073,1367870153,00,0.00,N,2,51,
|
|
20240722,1484,1525,1532,1470,360115,541533682,00,0.00,N,5,-52,
|
|
20240715,1536,1574,1574,1534,331953,515260145,00,0.00,N,5,-32,
|
|
20240708,1568,1548,1571,1548,257649,401000329,00,0.00,N,2,19,
|
|
20240701,1549,1597,1606,1532,706006,1108661843,00,0.00,N,5,-51,
|
|
20240624,1600,1633,1669,1598,533952,860822018,00,0.00,N,5,-33,
|
|
20240617,1633,1690,1719,1633,883366,1484736785,00,0.00,N,5,-52,
|
|
20240610,1685,1658,1696,1654,541782,905250092,00,0.00,N,2,27,
|
|
20240603,1658,1653,1700,1647,574073,960880852,00,0.00,N,2,5,
|
|
20240527,1653,1706,1717,1621,841597,1411138107,00,0.00,N,5,-53,
|
|
20240520,1706,1773,1778,1701,1217111,2114919341,00,0.00,N,5,-67,
|
|
20240513,1773,1785,1814,1756,1314743,2354162121,00,0.00,N,5,-9,
|
|
20240507,1782,1744,1846,1740,3165680,5692201518,00,0.00,N,2,43,
|
|
20240429,1739,1719,1745,1710,736883,1278333290,00,0.00,N,2,11,
|
|
20240422,1728,1717,1765,1690,1402076,2423601682,00,0.00,N,5,-2,
|
|
20240415,1730,1690,1787,1689,2260085,3928721752,00,0.00,N,2,40,
|
|
20240408,1690,1713,1724,1675,557786,946601947,00,0.00,N,5,-25,
|
|
20240401,1715,1712,1774,1705,1954544,3387589418,00,0.00,N,2,4,
|
|
20240325,1711,1654,1876,1639,11925442,21035126404,00,0.00,N,2,60,
|
|
20240318,1651,1619,1653,1600,477272,776524710,00,0.00,N,2,33,
|
|
20240311,1618,1603,1620,1595,429854,690336323,00,0.00,N,2,15,
|
|
20240304,1603,1649,1653,1599,605199,980747759,00,0.00,N,5,-46,
|
|
20240226,1649,1665,1677,1642,442432,732042576,00,0.00,N,5,-27,
|
|
20240219,1676,1688,1702,1673,544997,917933726,00,0.00,N,5,-12,
|
|
20240213,1688,1670,1704,1669,475970,801755966,00,0.00,N,2,18,
|
|
20240205,1670,1663,1692,1649,457240,761697432,00,0.00,N,2,13,
|
|
20240129,1657,1664,1683,1638,877896,1454457705,00,0.00,N,5,-5,
|
|
20240122,1662,1740,1740,1650,1768417,2982458906,00,0.00,N,5,-81,
|
|
20240115,1743,1694,1968,1647,14085661,25821363897,00,0.00,N,2,61,
|
|
20240108,1682,1707,1710,1680,813315,1378537489,00,0.00,N,5,-23,
|
|
20240102,1705,1713,1742,1686,741409,1267168391,00,0.00,N,3,0,
|
|
20231226,1705,1713,1732,1692,246272,420522000,00,0.00,N,5,-5,
|
|
20231218,1710,1705,1739,1699,580901,996627147,00,0.00,N,2,5,
|
|
20231211,1705,1703,1721,1695,507592,866076959,00,0.00,N,2,2,
|
|
20231204,1703,1701,1785,1680,991946,1701461913,00,0.00,N,2,4,
|
|
20231127,1699,1729,1740,1689,532750,910809650,00,0.00,N,5,-32,
|
|
20231120,1731,1705,1795,1703,665729,1158861804,00,0.00,N,2,10,
|
|
20231113,1721,1720,1751,1695,621705,1074018923,00,0.00,N,2,15,
|
|
20231106,1706,1706,1766,1675,849557,1462198943,00,0.00,N,2,2,
|
|
20231030,1704,1637,1713,1622,549187,917491449,00,0.00,N,2,67,
|
|
20231023,1637,1635,1776,1606,1025029,1719589658,00,0.00,N,5,-19,
|
|
20231016,1656,1796,1857,1630,1851906,3315030555,00,0.00,N,5,-134,
|
|
20231010,1790,1691,1969,1690,4736572,8762798630,00,0.00,N,2,99,
|
|
20231004,1691,1706,1745,1601,547071,909370364,00,0.00,N,5,-49,
|
|
20230925,1740,1750,1780,1625,482146,827229603,00,0.00,N,5,-20,
|
|
20230918,1760,1875,1900,1750,751309,1364731188,00,0.00,N,5,-121,
|
|
20230911,1881,1899,1916,1860,707189,1330865919,00,0.00,N,5,-18,
|
|
20230904,1899,1912,1970,1874,1207982,2307614166,00,0.00,N,5,-13,
|
|
20230828,1912,1922,1980,1912,1015394,1974688757,00,0.00,N,5,-8,
|
|
20230821,1920,1852,1961,1852,1321999,2534571709,00,0.00,N,2,70,
|
|
20230814,1850,1979,1979,1820,1090284,2061237858,00,0.00,N,5,-127,
|
|
20230807,1977,1970,2010,1903,1363504,2688150937,00,0.00,N,2,37,
|
|
20230731,1940,1967,2025,1901,1368381,2686860822,00,0.00,N,5,-7,
|
|
20230724,1947,2155,2160,1850,3027577,6022112368,00,0.00,N,5,-208,
|
|
20230717,2155,2260,2400,2155,5008499,11303959390,00,0.00,N,5,-40,
|
|
20230710,2195,2060,2240,2055,2309740,5017802250,00,0.00,N,2,110,
|
|
20230703,2085,2180,2245,2080,1507708,3249017615,00,0.00,N,5,-85,
|
|
20230626,2170,2280,2280,2150,2122248,4694373605,00,0.00,N,5,-105,
|
|
20230619,2275,2440,2470,2255,4133818,9770500245,00,0.00,N,5,-110,
|
|
20230612,2385,2510,2530,2380,6259214,15257379890,00,0.00,N,5,-115,
|
|
20230605,2500,2330,2545,2315,8837381,21588890145,00,0.00,N,2,180,
|
|
20230530,2320,2275,2340,2240,1910474,4363794075,00,0.00,N,2,45,
|
|
20230522,2275,2260,2465,2255,11475733,27265366935,00,0.00,N,2,25,
|
|
20230515,2250,2255,2395,2185,6818869,15597123965,00,0.00,N,5,-20,
|
|
20230508,2270,2410,2690,2240,30525752,76542339010,00,0.00,N,5,-70,
|
|
20230502,2340,2290,2530,2260,10709967,26071084665,00,0.00,N,2,20,
|
|
20230424,2320,2500,2690,2205,47414904,116574150075,00,0.00,N,5,-60,
|
|
20230417,2380,2190,2660,2160,40185157,98272435430,00,0.00,N,2,205,
|
|
20230410,2175,2120,2185,2050,1813778,3838070025,00,0.00,N,2,40,
|
|
20230403,2135,2170,2220,2125,2026499,4401325590,00,0.00,N,5,-30,
|
|
20230327,2165,2130,2210,2080,1778750,3823328815,00,0.00,N,2,55,
|
|
20230320,2110,2125,2255,2080,2276516,4908685370,00,0.00,N,5,-40,
|
|
20230313,2150,2265,2290,2060,2868829,6142845255,00,0.00,N,5,-155,
|
|
20230306,2305,2350,2385,2200,4741260,11008411125,00,0.00,N,5,-30,
|
|
20230227,2335,2355,2360,2305,2421671,5639598590,00,0.00,N,5,-50,
|
|
20230220,2385,2380,2700,2370,25048983,64553625090,00,0.00,N,5,-30,
|
|
20230213,2415,2460,2575,2305,9470860,23289683350,00,0.00,N,3,0,
|
|
20230206,2415,2380,2415,2290,4528097,10807662005,00,0.00,N,2,30,
|
|
20230130,2385,2335,2510,2335,7254442,17476238345,00,0.00,N,2,45,
|
|
20230125,2340,2235,2455,2230,5063049,12018997095,00,0.00,N,2,115,
|
|
20230116,2225,2325,2450,2185,5151071,11912695435,00,0.00,N,5,-85,
|
|
20230109,2310,2235,2375,2230,2688992,6177572075,00,0.00,N,2,80,
|
|
20230102,2230,2110,2350,2010,7804338,17059519895,00,0.00,N,2,120,
|
|
20221226,2110,2285,2290,2100,2585998,5658049280,00,0.00,N,5,-195,
|
|
20221219,2305,2460,2555,2270,3645518,8885247115,00,0.00,N,5,-175,
|
|
20221212,2480,2500,2540,2455,2449362,6128875595,00,0.00,N,5,-50,
|
|
20221205,2530,2640,2750,2500,10678740,28247256355,00,0.00,N,5,-105,
|
|
20221128,2635,2740,2740,2570,3134169,8207942710,00,0.00,N,5,-80,
|
|
20221121,2715,2715,2790,2645,6487304,17665674420,00,0.00,N,5,-45,
|
|
20221114,2760,2585,3225,2540,62867036,187166058145,00,0.00,N,2,175,
|
|
20221107,2585,2520,2635,2485,6855903,17682302540,00,0.00,N,2,65,
|
|
20221031,2520,2800,2845,2420,13338082,35660971615,00,0.00,N,2,25,
|
|
20221024,2495,2755,2835,2485,9168580,24391101175,00,0.00,N,5,-200,
|
|
20221017,2695,2930,2990,2675,9817979,28158988615,00,0.00,N,5,-340,
|
|
20221011,3035,3695,3710,2910,26821592,90831445940,00,0.00,N,5,-560,
|
|
20221004,3595,3220,3720,3120,37009879,128904480765,00,0.00,N,2,345,
|
|
20220926,3250,3630,3980,3105,54191578,187396408340,00,0.00,N,5,-480,
|
|
20220919,3730,2895,4250,2890,148815882,541677364110,00,0.00,N,2,885,
|
|
20220913,2845,2860,3295,2790,45511615,141702229150,00,0.00,N,5,-25,
|
|
20220905,2870,2700,3075,2440,34320526,99915751210,00,0.00,N,2,160,
|
|
20220829,2710,3250,3260,2685,10905125,32815616285,00,0.00,N,5,-415,
|
|
20220822,3125,2760,3240,2760,55446230,170949666660,00,0.00,N,2,390,
|
|
20220816,2735,2730,3070,2710,29631768,87136146230,00,0.00,N,2,5,
|
|
20220808,2730,2755,2770,2600,4483889,12006485370,00,0.00,N,5,-15,
|
|
20220801,2745,2875,2875,2670,5392296,14903910840,00,0.00,N,5,-75,
|
|
20220725,2820,2850,2920,2725,7987320,22608260330,00,0.00,N,2,20,
|
|
20220718,2800,2825,2965,2780,6427933,18512454055,00,0.00,N,5,-25,
|
|
20220711,2825,3325,3385,2755,12773844,39526386540,00,0.00,N,5,-485,
|
|
20220704,3310,3190,3440,2985,20768998,67236734295,00,0.00,N,2,95,
|
|
20220627,3215,3560,3910,3105,23248724,84808842575,00,0.00,N,5,-345,
|
|
20220620,3560,4190,4480,3325,31575779,126445575275,00,0.00,N,5,-650,
|
|
20220613,4210,5090,5270,4065,65666217,309222810420,00,0.00,N,5,-745,
|
|
20220607,4955,4940,5550,4800,98999812,509074680915,00,0.00,N,2,280,
|
|
20220530,4675,4565,5430,4515,97853477,487828158675,00,0.00,N,2,160,
|
|
20220523,4515,5550,5550,4400,108740938,538242673645,00,0.00,N,5,-1105,
|
|
20220516,5620,3300,5620,3265,276549665,1209440385070,00,0.00,N,2,2415,
|
|
20220509,3205,3570,4250,3115,69074213,261225431695,00,0.00,N,5,-440,
|
|
20220502,3645,4000,5590,3445,83736920,372842473730,00,0.00,N,2,335,
|
|
20220425,3310,3600,4310,3205,23175974,87114224040,00,0.00,N,5,-195,
|
|
20220418,3505,2240,4050,2220,190928267,619589321340,00,0.00,N,2,1285,
|
|
20220411,2220,2045,2260,2030,4175531,9035924410,00,0.00,N,2,155,
|
|
20220404,2065,2135,2230,2035,2759544,5967550220,00,0.00,N,5,-65,
|
|
20220328,2130,2155,2390,2115,9874970,22112198475,00,0.00,N,5,-10,
|
|
20220321,2140,2045,2475,2000,49655458,111459706630,00,0.00,N,2,160,
|
|
20220314,1980,1910,2025,1865,6323844,12401605260,00,0.00,N,2,70,
|
|
20220307,1910,1920,1985,1830,5995519,11574503275,00,0.00,N,2,5,
|
|
20220228,1905,1825,1940,1770,3006718,5632150980,00,0.00,N,2,110,
|
|
20220221,1795,1785,1935,1770,6923215,12779136795,00,0.00,N,2,10,
|
|
20220214,1785,1790,1890,1675,3520346,6258156015,00,0.00,N,2,10,
|
|
20220207,1775,1780,1910,1735,2099714,3853629445,00,0.00,N,3,0,
|
|
20220203,1775,1690,1795,1690,302726,530378540,00,0.00,N,2,100,
|
|
20220124,1675,1825,1935,1560,1792370,3087410260,00,0.00,N,5,-165,
|
|
20220117,1840,1970,1990,1810,888652,1661306155,00,0.00,N,5,-140,
|
|
20220110,1980,1985,2030,1880,1575990,3095063715,00,0.00,N,2,10,
|
|
20220103,1970,1910,1995,1890,1052165,2047505285,00,0.00,N,2,65,
|
|
20211227,1905,1870,1990,1850,897181,1706502595,00,0.00,N,2,20,
|
|
20211220,1885,1905,1965,1840,1232261,2335008340,00,0.00,N,5,-30,
|
|
20211213,1915,1980,2015,1890,994040,1939827270,00,0.00,N,5,-65,
|
|
20211206,1980,1875,2105,1865,2770504,5524865280,00,0.00,N,2,85,
|
|
20211129,1895,2000,2125,1710,3854863,7423957905,00,0.00,N,5,-150,
|
|
20211122,2045,2220,2515,2020,19388592,45592938930,00,0.00,N,5,-175,
|
|
20211115,2220,2290,2315,2190,1441077,3227634575,00,0.00,N,5,-75,
|
|
20211108,2295,2210,2395,2200,4207157,9737521570,00,0.00,N,2,35,
|
|
20211101,2260,2135,2265,2090,1502923,3260614020,00,0.00,N,2,115,
|
|
20211025,2145,2130,2275,2115,1852233,4083920590,00,0.00,N,2,5,
|
|
20211018,2140,2140,2295,2090,2131641,4659203990,00,0.00,N,3,0,
|
|
20211012,2140,2015,2185,1955,1334298,2776243210,00,0.00,N,2,125,
|
|
20211005,2015,2105,2135,1905,2440584,4909587020,00,0.00,N,5,-150,
|
|
20210927,2165,2530,2580,2110,6043535,14339419275,00,0.00,N,5,-335,
|
|
20210923,2500,2365,2500,2330,1844407,4539637395,00,0.00,N,2,135,
|
|
20210913,2365,2490,2510,2295,2455177,5877980585,00,0.00,N,5,-130,
|
|
20210906,2495,2550,2570,2415,2526889,6277785715,00,0.00,N,5,-80,
|
|
20210830,2575,2470,2700,2470,12209988,31770267825,00,0.00,N,2,150,
|
|
20210823,2425,2375,2745,2300,21092971,53457426270,00,0.00,N,2,245,
|
|
20210817,2180,2485,2515,2145,2640579,6096391275,00,0.00,N,5,-305,
|
|
20210809,2485,2710,2755,2335,2640273,6768372060,00,0.00,N,5,-230,
|
|
20210802,2715,2775,2870,2690,3667949,10157296880,00,0.00,N,5,-60,
|
|
20210726,2775,2615,2885,2615,5815155,16125671555,00,0.00,N,2,160,
|
|
20210719,2615,2915,2945,2600,4233927,11674027445,00,0.00,N,5,-330,
|
|
20210712,2945,2795,2975,2740,6397760,18347326710,00,0.00,N,2,150,
|