177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,1146,1392,1392,1129,227754,275840002,00,0.00,N,5,-246,
|
|
20241104,1392,1360,1425,1342,98817,136811652,00,0.00,N,2,27,
|
|
20241028,1365,1376,1411,1350,115423,159375382,00,0.00,N,5,-11,
|
|
20241021,1376,1400,1423,1364,96964,134720135,00,0.00,N,5,-24,
|
|
20241014,1400,1445,1451,1400,75849,108076353,00,0.00,N,5,-45,
|
|
20241007,1445,1450,1459,1405,50425,72845455,00,0.00,N,5,-7,
|
|
20240930,1452,1444,1475,1402,84445,121595731,00,0.00,N,5,-6,
|
|
20240923,1458,1472,1473,1439,62938,91689390,00,0.00,N,2,8,
|
|
20240919,1450,1366,1464,1366,45020,63856893,00,0.00,N,2,84,
|
|
20240909,1366,1342,1462,1290,94924,128632993,00,0.00,N,2,17,
|
|
20240902,1349,1419,1471,1324,141721,201771605,00,0.00,N,5,-70,
|
|
20240826,1419,1430,1430,1310,72446,100310543,00,0.00,N,5,-11,
|
|
20240819,1430,1462,1488,1385,126247,182977371,00,0.00,N,5,-32,
|
|
20240812,1462,1305,1469,1299,234071,326134203,00,0.00,N,2,157,
|
|
20240805,1305,1326,1343,1205,181363,232634445,00,0.00,N,5,-44,
|
|
20240729,1349,1355,1360,1321,102688,137560310,00,0.00,N,2,4,
|
|
20240722,1345,1355,1364,1321,95263,128059546,00,0.00,N,5,-10,
|
|
20240715,1355,1465,1465,1331,196913,269406076,00,0.00,N,5,-94,
|
|
20240708,1449,1392,1493,1374,104091,147090930,00,0.00,N,2,55,
|
|
20240701,1394,1484,1484,1389,114980,165138996,00,0.00,N,5,-90,
|
|
20240624,1484,1465,1504,1434,163483,239707575,00,0.00,N,2,13,
|
|
20240617,1471,1501,1521,1453,213775,317484719,00,0.00,N,5,-52,
|
|
20240610,1523,1549,1550,1502,190205,290083097,00,0.00,N,5,-34,
|
|
20240603,1557,1585,1758,1520,1079730,1719818683,00,0.00,N,5,-31,
|
|
20240527,1588,1590,1607,1563,221918,351371683,00,0.00,N,5,-6,
|
|
20240520,1594,1694,1694,1581,381325,617768796,00,0.00,N,5,-100,
|
|
20240513,1694,1818,1838,1681,284154,497296620,00,0.00,N,5,-141,
|
|
20240507,1835,1820,1839,1785,104721,189936481,00,0.00,N,2,14,
|
|
20240429,1821,1798,1837,1764,275195,498707108,00,0.00,N,2,23,
|
|
20240422,1798,1782,1825,1745,148958,265050372,00,0.00,N,5,-8,
|
|
20240415,1806,1815,1829,1740,185871,333468482,00,0.00,N,2,9,
|
|
20240408,1797,1844,1854,1781,121340,222082831,00,0.00,N,5,-47,
|
|
20240401,1844,1715,1848,1690,438469,778390227,00,0.00,N,2,129,
|
|
20240325,1715,1687,1730,1665,121095,206263412,00,0.00,N,2,28,
|
|
20240318,1687,1660,1690,1601,143201,235237059,00,0.00,N,2,38,
|
|
20240311,1649,1633,1662,1614,81627,133314202,00,0.00,N,2,15,
|
|
20240304,1634,1693,1757,1613,153421,254985318,00,0.00,N,5,-81,
|
|
20240226,1715,1708,1735,1676,108873,185773985,00,0.00,N,2,5,
|
|
20240219,1710,1708,1765,1705,175352,302852711,00,0.00,N,2,2,
|
|
20240213,1708,1613,1744,1601,314143,524474194,00,0.00,N,2,91,
|
|
20240205,1617,1652,1654,1590,120707,194725835,00,0.00,N,5,-35,
|
|
20240129,1652,1700,1708,1601,179998,299253951,00,0.00,N,5,-57,
|
|
20240122,1709,1745,1748,1683,89702,153655798,00,0.00,N,5,-36,
|
|
20240115,1745,1762,1821,1698,122982,215315809,00,0.00,N,5,-55,
|
|
20240108,1800,1750,1810,1681,120725,211228786,00,0.00,N,2,32,
|
|
20240102,1768,1755,1798,1713,186759,323945053,00,0.00,N,5,-5,
|
|
20231226,1773,1778,1789,1756,137143,243098725,00,0.00,N,5,-6,
|
|
20231218,1779,1867,1920,1713,540580,982500651,00,0.00,N,5,-90,
|
|
20231211,1869,1779,1880,1720,257683,460110732,00,0.00,N,2,87,
|
|
20231204,1782,1885,1894,1750,391000,703316457,00,0.00,N,5,-130,
|
|
20231127,1912,1954,2035,1895,463358,898129012,00,0.00,N,5,-42,
|
|
20231120,1954,1905,1967,1857,380602,721959080,00,0.00,N,2,49,
|
|
20231113,1905,2235,2270,1901,681098,1365378112,00,0.00,N,5,-330,
|
|
20231106,2235,2375,2435,2205,298888,690389630,00,0.00,N,5,-130,
|
|
20231030,2365,2330,2435,2255,467199,1103907650,00,0.00,N,2,35,
|
|
20231023,2330,2200,2340,2140,315792,714325025,00,0.00,N,2,130,
|
|
20231016,2200,2245,2255,2025,218494,468914280,00,0.00,N,5,-45,
|
|
20231010,2245,2130,2270,2130,251087,549461915,00,0.00,N,2,90,
|
|
20231004,2155,2135,2170,2015,183939,385343215,00,0.00,N,2,20,
|
|
20230925,2135,2080,2140,1920,225298,458897270,00,0.00,N,2,55,
|
|
20230918,2080,2260,2265,2020,217138,461380845,00,0.00,N,5,-180,
|
|
20230911,2260,2280,2330,2170,332771,743751410,00,0.00,N,5,-30,
|
|
20230904,2290,2160,2495,2135,977231,2268190890,00,0.00,N,2,130,
|
|
20230828,2160,2220,2260,1943,685842,1485341383,00,0.00,N,3,0,
|
|
20230821,2160,2050,2240,1927,1074391,2257751765,00,0.00,N,2,110,
|
|
20230814,2050,1939,2190,1939,1075155,2239060641,00,0.00,N,2,82,
|
|
20230807,1968,1784,1969,1716,810862,1538673681,00,0.00,N,2,184,
|
|
20230731,1784,1724,1803,1700,159927,280404558,00,0.00,N,2,110,
|
|
20230724,1674,1795,1804,1530,258871,434946590,00,0.00,N,5,-138,
|
|
20230717,1812,1883,1900,1788,169943,311947706,00,0.00,N,5,-71,
|
|
20230710,1883,1780,1915,1766,161830,300282348,00,0.00,N,2,95,
|
|
20230703,1788,1820,1925,1765,300073,557494000,00,0.00,N,5,-23,
|
|
20230626,1811,1788,1848,1756,299756,537722509,00,0.00,N,2,4,
|
|
20230619,1807,1892,1892,1800,280121,514328012,00,0.00,N,5,-85,
|
|
20230612,1892,1849,1917,1803,287049,532956835,00,0.00,N,2,50,
|
|
20230605,1842,1850,1881,1816,224076,411743683,00,0.00,N,5,-8,
|
|
20230530,1850,1854,1895,1811,260848,481269838,00,0.00,N,2,14,
|
|
20230522,1836,1911,1935,1815,270656,507593550,00,0.00,N,5,-56,
|
|
20230515,1892,1872,1920,1753,577414,1051274495,00,0.00,N,2,19,
|
|
20230508,1873,1963,1978,1861,246332,470745685,00,0.00,N,5,-90,
|
|
20230502,1963,1874,1990,1874,312397,603958001,00,0.00,N,2,89,
|
|
20230424,1874,1859,1962,1852,327986,617103371,00,0.00,N,2,15,
|
|
20230417,1859,1963,2025,1855,469675,914377096,00,0.00,N,5,-84,
|
|
20230410,1943,1872,2000,1865,284324,552606152,00,0.00,N,2,81,
|
|
20230403,1862,1907,2010,1850,669434,1292081415,00,0.00,N,5,-45,
|
|
20230327,1907,1834,1944,1819,511838,971001074,00,0.00,N,2,73,
|
|
20230320,1834,1680,1895,1677,454838,819290309,00,0.00,N,2,154,
|
|
20230313,1680,1852,1852,1642,384819,667246477,00,0.00,N,5,-175,
|
|
20230306,1855,1850,1920,1829,281267,524886971,00,0.00,N,2,8,
|
|
20230227,1847,1790,1919,1779,373197,689067204,00,0.00,N,2,57,
|
|
20230220,1790,1801,1840,1771,268813,485345179,00,0.00,N,5,-11,
|
|
20230213,1801,1834,1840,1775,261853,472655265,00,0.00,N,5,-51,
|
|
20230206,1852,1820,1912,1761,655372,1211019769,00,0.00,N,2,50,
|
|
20230130,1802,1815,1850,1704,682824,1210426364,00,0.00,N,2,5,
|
|
20230125,1797,1750,1814,1727,249372,442124630,00,0.00,N,2,47,
|
|
20230116,1750,1760,1790,1650,401915,691009275,00,0.00,N,2,10,
|
|
20230109,1740,1830,1865,1700,943198,1672467380,00,0.00,N,5,-60,
|
|
20230102,1800,1630,2070,1530,5989961,11126415155,00,0.00,N,2,160,
|
|
20221226,1640,1705,1770,1605,173561,293788265,00,0.00,N,5,-110,
|
|
20221219,1750,1765,1790,1670,232621,402570780,00,0.00,N,5,-40,
|
|
20221212,1790,1865,1920,1735,269128,488087695,00,0.00,N,5,-75,
|
|
20221205,1865,1990,2030,1800,260368,495800315,00,0.00,N,5,-125,
|
|
20221128,1990,1870,2050,1810,449504,872590325,00,0.00,N,2,120,
|
|
20221121,1870,1865,1925,1745,279042,512616645,00,0.00,N,2,5,
|
|
20221114,1865,1775,1900,1710,493873,891602885,00,0.00,N,2,90,
|
|
20221107,1775,1680,1810,1665,206658,363510530,00,0.00,N,2,110,
|
|
20221031,1665,1745,1780,1660,161593,276672735,00,0.00,N,5,-75,
|
|
20221024,1740,1700,1810,1640,211634,367180160,00,0.00,N,2,40,
|
|
20221017,1700,1625,1935,1625,731795,1301920740,00,0.00,N,2,75,
|
|
20221011,1625,1740,1755,1570,120242,198009125,00,0.00,N,5,-130,
|
|
20221004,1755,1675,1860,1650,183761,322835130,00,0.00,N,2,65,
|
|
20220926,1690,1930,2180,1610,1067171,2054406730,00,0.00,N,5,-275,
|
|
20220919,1965,2035,2095,1900,179281,355384305,00,0.00,N,5,-90,
|
|
20220913,2055,1925,2070,1925,203680,405914880,00,0.00,N,2,130,
|
|
20220905,1925,1975,2005,1875,95853,186728510,00,0.00,N,5,-70,
|
|
20220829,1995,1950,2020,1865,198737,387734970,00,0.00,N,2,45,
|
|
20220822,1950,1985,2025,1830,163150,313943050,00,0.00,N,5,-50,
|
|
20220816,2000,2010,2070,1920,249278,495129360,00,0.00,N,5,-10,
|
|
20220808,2010,2030,2055,1955,126849,253817190,00,0.00,N,5,-10,
|
|
20220801,2020,1990,2065,1970,183495,368994025,00,0.00,N,2,30,
|
|
20220725,1990,1845,2215,1845,1505948,3089304905,00,0.00,N,2,110,
|
|
20220718,1880,1980,2020,1870,64210,123059440,00,0.00,N,5,-100,
|
|
20220711,1980,1980,2010,1870,116309,223960360,00,0.00,N,3,0,
|
|
20220704,1980,1850,2115,1835,317358,636655275,00,0.00,N,2,130,
|
|
20220627,1850,1745,2025,1665,350814,656980035,00,0.00,N,2,185,
|
|
20220620,1665,1715,1755,1555,231809,381574375,00,0.00,N,5,-50,
|
|
20220613,1715,1940,1940,1610,273382,487880445,00,0.00,N,5,-240,
|
|
20220607,1955,2090,2090,1920,213942,425069945,00,0.00,N,5,-140,
|
|
20220530,2095,1970,2120,1920,329467,655373850,00,0.00,N,2,135,
|
|
20220523,1960,2015,2040,1905,134202,262551770,00,0.00,N,5,-55,
|
|
20220516,2015,2040,2125,1950,232951,468177100,00,0.00,N,2,35,
|
|
20220509,1980,2295,2295,1920,453796,935666665,00,0.00,N,5,-355,
|
|
20220502,2335,2185,2350,2160,522726,1188157380,00,0.00,N,2,150,
|
|
20220425,2185,2170,2185,2030,242981,509566175,00,0.00,N,5,-50,
|
|
20220418,2235,2130,2245,2125,338681,738451565,00,0.00,N,2,85,
|
|
20220411,2150,2170,2235,1965,338412,700137535,00,0.00,N,3,0,
|
|
20220404,2150,2200,2235,2120,351617,769910785,00,0.00,N,5,-50,
|
|
20220328,2200,2140,2240,2040,422731,913795935,00,0.00,N,2,180,
|
|
20220321,2020,1860,2170,1855,507985,1015572130,00,0.00,N,2,165,
|
|
20220314,1855,1880,1950,1785,158494,294476670,00,0.00,N,5,-25,
|
|
20220307,1880,1885,1920,1715,183618,334373115,00,0.00,N,5,-5,
|
|
20220228,1885,1810,1930,1810,180851,337429845,00,0.00,N,2,75,
|
|
20220221,1810,1910,1925,1725,261598,470250640,00,0.00,N,5,-90,
|
|
20220214,1900,1895,1965,1750,219850,412229695,00,0.00,N,5,-5,
|
|
20220207,1905,1945,2065,1840,313090,613112640,00,0.00,N,5,-40,
|
|
20220203,1945,1785,1995,1785,133569,254962735,00,0.00,N,2,190,
|
|
20220124,1755,2000,2020,1675,283334,512692575,00,0.00,N,5,-245,
|
|
20220117,2000,2160,2180,1855,303863,604290955,00,0.00,N,5,-200,
|
|
20220110,2200,2255,2310,2160,265234,587950265,00,0.00,N,5,-40,
|
|
20220103,2240,2255,2355,2140,330612,739027215,00,0.00,N,5,-15,
|
|
20211227,2255,2595,2750,2210,872873,2092930785,00,0.00,N,5,-245,
|
|
20211220,2500,2275,2530,2175,403871,945333550,00,0.00,N,2,190,
|
|
20211213,2310,2405,2625,2210,424693,988596965,00,0.00,N,5,-110,
|
|
20211206,2420,2390,2480,2300,241305,571264195,00,0.00,N,2,30,
|
|
20211129,2390,2185,2400,2080,357487,793666025,00,0.00,N,2,120,
|
|
20211122,2270,2600,2680,2250,400053,973991730,00,0.00,N,5,-330,
|
|
20211115,2600,2690,3030,2560,1388463,3895393415,00,0.00,N,5,-40,
|
|
20211108,2640,2940,2940,2445,591945,1567870940,00,0.00,N,5,-295,
|
|
20211101,2935,2790,3090,2755,543263,1614948170,00,0.00,N,2,145,
|
|
20211025,2790,2785,2950,2720,224177,636981180,00,0.00,N,2,5,
|
|
20211018,2785,2950,2980,2715,312416,896122995,00,0.00,N,5,-160,
|
|
20211012,2945,2695,2950,2565,372012,1041107960,00,0.00,N,2,230,
|
|
20211005,2715,2700,2775,2460,477275,1244993520,00,0.00,N,3,0,
|
|
20210927,2715,3250,3405,2675,1217145,3754281685,00,0.00,N,5,-480,
|
|
20210923,3195,3145,3240,3070,259736,816980015,00,0.00,N,2,25,
|
|
20210913,3170,3165,3310,2995,1357589,4276397085,00,0.00,N,2,25,
|
|
20210906,3145,2950,3690,2895,3435238,11388171715,00,0.00,N,2,195,
|
|
20210830,2950,3035,3295,2850,3299458,10259705385,00,0.00,N,5,-80,
|
|
20210823,3030,2630,3050,2490,3067300,8801842900,00,0.00,N,2,400,
|
|
20210817,2630,2750,2970,2470,1521494,4317627945,00,0.00,N,5,-120,
|
|
20210809,2750,2695,2890,2610,686875,1874576430,00,0.00,N,2,80,
|
|
20210802,2670,2625,2775,2370,443106,1138737600,00,0.00,N,2,30,
|
|
20210726,2640,2655,2760,2475,584706,1522286400,00,0.00,N,5,-10,
|
|
20210719,2650,3030,3035,2550,989709,2747656570,00,0.00,N,5,-385,
|
|
20210712,3035,2735,3060,2705,703331,2053306255,00,0.00,N,2,255,
|