177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,6120,7240,7360,5800,7369733,46288484480,00,0.00,N,5,-1110,
|
|
20241104,7230,7070,7610,7070,3056801,22449574020,00,0.00,N,2,160,
|
|
20241028,7070,6850,7520,6810,4851954,35093283750,00,0.00,N,2,200,
|
|
20241021,6870,6960,7020,6440,5355584,35575462410,00,0.00,N,5,-90,
|
|
20241014,6960,6950,7400,6810,4554431,32218212320,00,0.00,N,5,-30,
|
|
20241007,6990,7250,7660,6980,3095343,22640759910,00,0.00,N,5,-190,
|
|
20240930,7180,7550,7640,7100,2070040,15196749450,00,0.00,N,5,-380,
|
|
20240923,7560,7400,8370,7330,6583354,51190958320,00,0.00,N,2,160,
|
|
20240919,7400,7490,7550,7200,1278142,9468458160,00,0.00,N,2,50,
|
|
20240909,7350,6840,7470,6740,4460137,31938184010,00,0.00,N,2,420,
|
|
20240902,6930,8010,8130,6900,6229292,46121284630,00,0.00,N,5,-970,
|
|
20240826,7900,8710,8720,7460,8664516,68728743340,00,0.00,N,5,-700,
|
|
20240819,8600,8940,9010,8200,7682323,66605400630,00,0.00,N,5,-330,
|
|
20240812,8930,9900,10010,8780,8624673,80172711910,00,0.00,N,5,-1010,
|
|
20240805,9940,10200,10350,9000,11933193,116557456990,00,0.00,N,5,-650,
|
|
20240729,10590,10940,11930,10510,10734750,121855762780,00,0.00,N,5,-340,
|
|
20240722,10930,11070,11890,10730,8617875,96110912200,00,0.00,N,5,-160,
|
|
20240715,11090,11170,11810,11090,7595359,86753872860,00,0.00,N,5,-50,
|
|
20240708,11140,11200,12050,10890,15839092,180735412340,00,0.00,N,5,-280,
|
|
20240701,11420,12300,13450,11250,48015737,593521250640,00,0.00,N,5,-830,
|
|
20240624,12250,10000,12800,9730,53671735,619200792520,00,0.00,N,2,2230,
|
|
20240617,10020,10200,10760,9990,13343046,137711293470,00,0.00,N,5,-310,
|
|
20240610,10330,10940,14630,10000,109457668,1297990162310,00,0.00,N,5,-610,
|
|
20240603,10940,10180,11190,10140,14556523,155157639810,00,0.00,N,2,910,
|
|
20240527,10030,10180,10630,9380,13438059,134497908050,00,0.00,N,5,-130,
|
|
20240520,10160,10020,10440,9920,15493494,157424978370,00,0.00,N,2,90,
|
|
20240513,10070,12150,12280,9900,38234324,427127279560,00,0.00,N,5,-1620,
|
|
20240507,11690,9670,12590,9330,59999197,693045219840,00,0.00,N,2,2330,
|
|
20240429,9360,9130,9480,8710,8263891,75624461530,00,0.00,N,2,260,
|
|
20240422,9100,8930,9780,8920,13750801,128208472480,00,0.00,N,2,270,
|
|
20240415,8830,8820,9560,8450,19925400,178842176160,00,0.00,N,5,-250,
|
|
20240408,9080,8950,9560,8740,12095728,111004283390,00,0.00,N,2,440,
|
|
20240401,8640,8950,9100,8320,12209959,106019996190,00,0.00,N,5,-260,
|
|
20240325,8900,10290,10470,8810,17839453,170838697630,00,0.00,N,5,-1350,
|
|
20240318,10250,10030,11850,9910,34248462,378390846600,00,0.00,N,2,220,
|
|
20240311,10030,8700,13720,8690,96299286,1057033116510,00,0.00,N,2,1300,
|
|
20240304,8730,8830,9170,8100,17439714,150757823410,00,0.00,N,5,-100,
|
|
20240226,8830,8300,8830,8090,9102780,77076877080,00,0.00,N,2,540,
|
|
20240219,8290,7840,8930,7790,17079022,144200621150,00,0.00,N,2,550,
|
|
20240213,7740,7200,8050,7120,9867593,74159154850,00,0.00,N,2,510,
|
|
20240205,7230,8150,8340,7050,14356326,109761723140,00,0.00,N,5,-880,
|
|
20240129,8110,8900,9130,7870,15734148,132453837270,00,0.00,N,5,-850,
|
|
20240122,8960,8980,9570,8100,25948806,227955931700,00,0.00,N,2,230,
|
|
20240115,8730,7830,9400,7800,24623804,212830414040,00,0.00,N,2,710,
|
|
20240108,8020,8540,9680,7670,31066435,267942860580,00,0.00,N,5,-450,
|
|
20240102,8470,8040,8680,7350,38746634,314857580340,00,0.00,N,2,920,
|
|
20231226,7550,5785,7750,5671,41215336,282069064280,00,0.00,N,2,1813,
|
|
20231218,5737,4880,6376,4851,34900019,193276673610,00,0.00,N,2,924,
|
|
20231211,4813,4632,4965,4517,27584188,130927328505,00,0.00,N,2,253,
|
|
20231204,4560,4756,4841,4308,36954206,168723518765,00,0.00,N,5,-262,
|
|
20231127,4822,3903,5108,3888,58401895,280631551385,00,0.00,N,2,924,
|
|
20231120,3898,3855,3941,3736,3899609,14964709290,00,0.00,N,2,53,
|
|
20231113,3845,3726,4003,3721,8763258,34181309195,00,0.00,N,2,209,
|
|
20231106,3636,3807,3965,3636,9012395,34343430925,00,0.00,N,5,-186,
|
|
20231030,3822,3416,3907,3383,11035208,41252783415,00,0.00,N,2,372,
|
|
20231023,3450,3540,3807,3359,7220627,25798742000,00,0.00,N,5,-105,
|
|
20231016,3555,3636,3779,3488,7003467,25478903140,00,0.00,N,5,-62,
|
|
20231010,3617,3374,3617,3173,6564382,22516007265,00,0.00,N,2,305,
|
|
20231004,3312,3421,3421,3221,3221237,10669456565,00,0.00,N,5,-128,
|
|
20230925,3440,3574,3698,3297,5154096,18013721220,00,0.00,N,5,-148,
|
|
20230918,3588,3698,3783,3507,5879650,21428398945,00,0.00,N,5,-176,
|
|
20230911,3764,4188,4227,3755,8390823,33179644115,00,0.00,N,5,-444,
|
|
20230904,4208,4155,4451,3855,22499732,93055384720,00,0.00,N,5,-95,
|
|
20230828,4303,4465,4613,4236,41596831,185665532080,00,0.00,N,2,24,
|
|
20230821,4279,2911,4684,2907,155198983,664930501610,00,0.00,N,2,1387,
|
|
20230814,2892,3111,3135,2783,3181167,9417012745,00,0.00,N,5,-267,
|
|
20230807,3159,2992,3321,2954,8874464,28119712125,00,0.00,N,2,181,
|
|
20230731,2978,2916,3016,2873,3539595,10428208515,00,0.00,N,2,62,
|
|
20230724,2916,3140,3140,2759,6326595,18473473195,00,0.00,N,5,-224,
|
|
20230717,3140,3212,3331,3111,7258722,23538164625,00,0.00,N,5,-76,
|
|
20230710,3216,3340,3426,3121,11866182,39011733575,00,0.00,N,5,-210,
|
|
20230703,3426,3135,3426,3007,16308967,52793950265,00,0.00,N,2,295,
|
|
20230626,3131,2930,3226,2911,7732357,23966939710,00,0.00,N,2,201,
|
|
20230619,2930,3135,3178,2921,5628776,17262020970,00,0.00,N,5,-177,
|
|
20230612,3107,3002,3188,2983,12764928,39551863485,00,0.00,N,2,129,
|
|
20230605,2978,2983,3192,2964,8664133,26596868790,00,0.00,N,2,14,
|
|
20230530,2964,2930,3016,2883,3602363,10665693930,00,0.00,N,2,77,
|
|
20230522,2887,2921,3069,2826,6887750,20394244705,00,0.00,N,5,-5,
|
|
20230515,2892,2764,2983,2716,12755415,36858658400,00,0.00,N,2,181,
|
|
20230508,2711,2816,2840,2706,5114422,14213295780,00,0.00,N,5,-81,
|
|
20230502,2792,2597,2792,2597,3724917,10227320870,00,0.00,N,2,195,
|
|
20230424,2597,2740,2764,2497,6395613,16800742400,00,0.00,N,5,-152,
|
|
20230417,2749,2602,2983,2559,19050074,53022501070,00,0.00,N,2,162,
|
|
20230410,2587,2606,2621,2497,2601266,6669701240,00,0.00,N,5,-10,
|
|
20230403,2597,2678,2745,2592,3016651,8079606970,00,0.00,N,5,-52,
|
|
20230327,2649,2635,2721,2573,3198916,8530051460,00,0.00,N,2,24,
|
|
20230320,2625,2563,2659,2516,4866747,12612896805,00,0.00,N,2,76,
|
|
20230313,2549,2654,2668,2392,3769158,9546481365,00,0.00,N,5,-138,
|
|
20230306,2687,2778,2854,2663,4002486,11068382885,00,0.00,N,5,-62,
|
|
20230227,2749,2697,2792,2611,4929924,13468502165,00,0.00,N,2,52,
|
|
20230220,2697,2571,2762,2524,5381364,14393244515,00,0.00,N,2,131,
|
|
20230213,2566,2674,2739,2548,3583214,9487682530,00,0.00,N,5,-47,
|
|
20230206,2613,2692,2725,2604,2562724,6846818475,00,0.00,N,5,-89,
|
|
20230130,2702,2669,2734,2646,3785665,10198931135,00,0.00,N,2,38,
|
|
20230125,2664,2585,2818,2576,8784572,23945493945,00,0.00,N,2,88,
|
|
20230116,2576,2590,2743,2534,6012883,15754729525,00,0.00,N,2,19,
|
|
20230109,2557,2450,2664,2427,4960132,12684479455,00,0.00,N,2,144,
|
|
20230102,2413,2319,2548,2189,5938638,14149492335,00,0.00,N,2,89,
|
|
20221226,2324,2459,2520,2324,2371312,5726597335,00,0.00,N,5,-117,
|
|
20221219,2441,2524,2599,2441,2873899,7280390025,00,0.00,N,5,-102,
|
|
20221212,2543,2431,2552,2422,2372466,5915069765,00,0.00,N,2,102,
|
|
20221205,2441,2753,2818,2357,5972876,15326257640,00,0.00,N,5,-302,
|
|
20221128,2743,2762,2879,2697,8798305,24495654755,00,0.00,N,5,-24,
|
|
20221121,2767,2650,3018,2548,62541014,178336651430,00,0.00,N,2,154,
|
|
20221114,2613,2650,2781,2566,7097897,18758213270,00,0.00,N,5,-5,
|
|
20221107,2618,2478,2692,2441,12466794,32230577005,00,0.00,N,2,168,
|
|
20221031,2450,2389,2552,2361,9734843,23881839630,00,0.00,N,2,117,
|
|
20221024,2333,2347,2441,2319,3158237,7523893165,00,0.00,N,2,32,
|
|
20221017,2301,2319,2473,2273,3107396,7429446635,00,0.00,N,5,-60,
|
|
20221011,2361,2357,2431,2208,3851006,8923388490,00,0.00,N,5,-61,
|
|
20221004,2422,2329,2688,2278,12164140,30249548185,00,0.00,N,2,182,
|
|
20220926,2240,2408,2459,2147,5894542,13504011455,00,0.00,N,5,-233,
|
|
20220919,2473,2720,2762,2459,4206592,10995013695,00,0.00,N,5,-261,
|
|
20220913,2734,2906,2972,2702,5225448,14857324865,00,0.00,N,5,-145,
|
|
20220905,2879,3200,3223,2869,5065267,15534836620,00,0.00,N,5,-298,
|
|
20220829,3177,2832,3261,2813,22231017,69680893580,00,0.00,N,2,210,
|
|
20220822,2967,2986,3014,2841,4314592,12662570790,00,0.00,N,5,-70,
|
|
20220816,3037,3121,3209,3037,5330029,16622072150,00,0.00,N,5,-56,
|
|
20220808,3093,3270,3372,3070,11595650,37454584050,00,0.00,N,5,-149,
|
|
20220801,3242,3153,3307,3102,18843558,60634375245,00,0.00,N,2,98,
|
|
20220725,3144,3135,3279,3037,14907375,47084336945,00,0.00,N,5,-28,
|
|
20220718,3172,3186,3414,2958,35800848,115435220400,00,0.00,N,5,-37,
|
|
20220711,3209,3111,3284,3023,48350684,154049936780,00,0.00,N,2,130,
|
|
20220704,3079,2837,3242,2762,46273958,143148734535,00,0.00,N,2,270,
|
|
20220627,2809,2874,3181,2785,30083093,90457369600,00,0.00,N,5,-107,
|
|
20220620,2916,3084,3363,2702,67600606,209434663960,00,0.00,N,5,-177,
|
|
20220613,3093,2879,3521,2706,99982045,316310300440,00,0.00,N,2,177,
|
|
20220607,2916,2753,3158,2627,57766645,173565557940,00,0.00,N,2,145,
|
|
20220530,2771,2832,2981,2702,7668065,21660823820,00,0.00,N,5,-33,
|
|
20220523,2804,2678,2841,2650,9541741,26249161170,00,0.00,N,2,140,
|
|
20220516,2664,2548,2739,2538,4205744,11139701605,00,0.00,N,2,126,
|
|
20220509,2538,2674,2683,2459,2211530,5641034965,00,0.00,N,5,-150,
|
|
20220502,2688,2664,2781,2655,3064989,8304873930,00,0.00,N,5,-14,
|
|
20220425,2702,2580,2711,2492,3568181,9376668635,00,0.00,N,2,94,
|
|
20220418,2608,2520,2674,2520,1850583,4845723440,00,0.00,N,2,32,
|
|
20220411,2576,2646,2650,2520,1474045,3785621635,00,0.00,N,5,-65,
|
|
20220404,2641,2604,2851,2599,7080835,19162806045,00,0.00,N,2,33,
|
|
20220328,2608,2543,2664,2520,2254381,5840672960,00,0.00,N,2,74,
|
|
20220321,2534,2469,2557,2464,1656196,4169941505,00,0.00,N,2,79,
|
|
20220314,2455,2524,2538,2389,2347361,5755034380,00,0.00,N,5,-69,
|
|
20220307,2524,2632,2650,2469,2344015,5949110535,00,0.00,N,5,-150,
|
|
20220228,2674,2436,2883,2417,11733400,32140287630,00,0.00,N,2,238,
|
|
20220221,2436,2357,2483,2310,1844120,4424417555,00,0.00,N,2,61,
|
|
20220214,2375,2226,2408,2175,2133071,4878624715,00,0.00,N,2,83,
|
|
20220207,2292,2343,2413,2264,1179244,2759978710,00,0.00,N,5,-51,
|
|
20220203,2343,2236,2343,2236,521175,1202168020,00,0.00,N,2,145,
|
|
20220124,2198,2478,2487,2087,2651723,5960093360,00,0.00,N,5,-294,
|
|
20220117,2614,2702,2707,2585,1445088,3808809085,00,0.00,N,5,-93,
|
|
20220110,2707,2756,2766,2663,1301113,3525276290,00,0.00,N,5,-44,
|
|
20220103,2751,2732,3001,2717,3600741,10089461215,00,0.00,N,2,34,
|
|
20211227,2717,2688,2727,2663,797255,2148582045,00,0.00,N,2,49,
|
|
20211220,2668,2702,2795,2644,2098604,5677932180,00,0.00,N,5,-34,
|
|
20211213,2702,2786,2795,2693,1288473,3521691740,00,0.00,N,5,-74,
|
|
20211206,2776,2742,2839,2737,1203296,3358913135,00,0.00,N,2,15,
|
|
20211129,2761,2829,2859,2590,2192403,5960957740,00,0.00,N,5,-103,
|
|
20211122,2864,3025,3059,2844,1562325,4576268045,00,0.00,N,5,-161,
|
|
20211115,3025,3069,3177,2971,2679438,8232612650,00,0.00,N,5,-44,
|
|
20211108,3069,3001,3382,2927,8928621,28306323425,00,0.00,N,2,68,
|
|
20211101,3001,2961,3255,2961,7102888,21924685280,00,0.00,N,2,74,
|
|
20211025,2927,2888,3049,2849,1686253,4954669500,00,0.00,N,2,34,
|
|
20211018,2893,2844,3162,2810,6630304,20034037605,00,0.00,N,2,54,
|
|
20211012,2839,2732,2927,2658,2870388,8052769405,00,0.00,N,2,88,
|
|
20211005,2751,2878,2893,2590,2873080,7823622405,00,0.00,N,5,-157,
|
|
20210927,2908,3015,3064,2883,2330101,6905155010,00,0.00,N,5,-122,
|
|
20210923,3030,3108,3152,3030,1191023,3671765475,00,0.00,N,5,-98,
|
|
20210913,3128,3235,3440,3128,3388243,10920611170,00,0.00,N,5,-137,
|
|
20210906,3265,3382,3396,3250,2091951,6949474815,00,0.00,N,5,-107,
|
|
20210830,3372,3509,3558,3333,4521845,15351848930,00,0.00,N,5,-137,
|
|
20210823,3509,3792,3861,3431,26487961,96498254190,00,0.00,N,5,-39,
|
|
20210817,3548,3499,3841,2937,41712695,149750174345,00,0.00,N,2,24,
|
|
20210809,3524,3714,3846,3460,5424447,20049962110,00,0.00,N,5,-200,
|
|
20210802,3724,3670,3836,3631,4156591,15429277190,00,0.00,N,2,78,
|
|
20210726,3646,3812,3890,3641,5963239,22548469235,00,0.00,N,5,-141,
|
|
20210719,3787,3656,3802,3656,3331065,12453905890,00,0.00,N,2,122,
|
|
20210712,3665,3680,3841,3651,5092418,19143051545,00,0.00,N,3,0,
|