189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1574,1537,1592,1490,992271,1532549946,00,0.00,N,2,20,
|
|
20250131,1554,1601,1609,1551,278441,436822953,00,0.00,N,5,-45,
|
|
20250120,1599,1558,1724,1500,7816649,12657543546,00,0.00,N,2,111,
|
|
20250113,1488,1476,1502,1463,428524,635895295,00,0.00,N,2,14,
|
|
20250106,1474,1474,1498,1461,425191,627419021,00,0.00,N,2,10,
|
|
20241230,1464,1411,1472,1410,318389,461359847,00,0.00,N,2,43,
|
|
20241223,1421,1426,1450,1413,448606,640364243,00,0.00,N,5,-5,
|
|
20241216,1426,1426,1486,1396,1825738,2632689604,00,0.00,N,5,-43,
|
|
20241209,1469,1605,1632,1376,3678166,5385480016,00,0.00,N,5,-178,
|
|
20241202,1647,1518,1795,1485,6706014,11308991494,00,0.00,N,2,130,
|
|
20241125,1517,1510,1563,1495,409154,624557225,00,0.00,N,2,7,
|
|
20241118,1510,1548,1549,1484,449101,678818397,00,0.00,N,5,-38,
|
|
20241111,1548,1657,1665,1477,816125,1270262490,00,0.00,N,5,-106,
|
|
20241104,1654,1632,1710,1620,903152,1502092254,00,0.00,N,2,15,
|
|
20241028,1639,1562,1791,1562,2175966,3686901786,00,0.00,N,2,77,
|
|
20241021,1562,1572,1594,1519,413124,641382765,00,0.00,N,5,-21,
|
|
20241014,1583,1586,1624,1565,533050,848315566,00,0.00,N,5,-17,
|
|
20241007,1600,1586,1645,1576,348257,558889746,00,0.00,N,2,25,
|
|
20240930,1575,1671,1676,1572,238011,381346551,00,0.00,N,5,-101,
|
|
20240923,1676,1647,1696,1629,544317,912315339,00,0.00,N,2,33,
|
|
20240919,1643,1545,1677,1539,403786,650738491,00,0.00,N,2,98,
|
|
20240909,1545,1490,1554,1481,429523,648870605,00,0.00,N,2,15,
|
|
20240902,1530,1672,1700,1480,806993,1290379806,00,0.00,N,5,-151,
|
|
20240826,1681,1705,1716,1653,715172,1204561089,00,0.00,N,5,-24,
|
|
20240819,1705,1658,2000,1640,8425760,15564942795,00,0.00,N,2,47,
|
|
20240812,1658,1642,1692,1610,366494,604801872,00,0.00,N,2,17,
|
|
20240805,1641,1688,1690,1450,1428084,2254856312,00,0.00,N,5,-61,
|
|
20240729,1702,1743,1789,1700,895928,1552358552,00,0.00,N,5,-45,
|
|
20240722,1747,1931,1940,1695,2889222,5264949245,00,0.00,N,5,-197,
|
|
20240715,1944,1980,2040,1855,8185013,15952717326,00,0.00,N,5,-111,
|
|
20240708,2055,1634,2080,1615,24028894,46715579993,00,0.00,N,2,439,
|
|
20240701,1616,1685,1705,1616,511702,849670096,00,0.00,N,5,-77,
|
|
20240624,1693,1784,1786,1677,623093,1067980942,00,0.00,N,5,-93,
|
|
20240617,1786,1869,1890,1785,1086375,1987819187,00,0.00,N,5,-74,
|
|
20240610,1860,1770,1899,1742,1176176,2165017439,00,0.00,N,2,90,
|
|
20240603,1770,1762,1798,1730,565139,995938003,00,0.00,N,2,10,
|
|
20240527,1760,1786,1789,1716,696271,1218523414,00,0.00,N,5,-26,
|
|
20240520,1786,1811,1830,1771,958246,1723442191,00,0.00,N,5,-24,
|
|
20240513,1810,1796,1850,1773,661626,1204659127,00,0.00,N,2,14,
|
|
20240507,1796,1764,1850,1764,889838,1614113812,00,0.00,N,2,35,
|
|
20240429,1761,1705,1791,1705,599223,1053709518,00,0.00,N,2,48,
|
|
20240422,1713,1685,1744,1655,799094,1372861547,00,0.00,N,2,28,
|
|
20240415,1685,1692,1747,1662,1127114,1922280452,00,0.00,N,5,-47,
|
|
20240408,1732,1771,1787,1691,834601,1462992707,00,0.00,N,5,-38,
|
|
20240401,1770,1845,1884,1765,1170094,2121569733,00,0.00,N,5,-78,
|
|
20240325,1848,1998,2010,1832,1841954,3494109969,00,0.00,N,5,-136,
|
|
20240318,1984,2005,2035,1905,1553764,3037712525,00,0.00,N,5,-21,
|
|
20240311,2005,2120,2130,1962,1284213,2611868387,00,0.00,N,5,-100,
|
|
20240304,2105,2355,2510,2070,5676402,13305292840,00,0.00,N,5,-275,
|
|
20240226,2380,2090,2430,2075,4206872,9649185165,00,0.00,N,2,270,
|
|
20240219,2110,2255,2315,2085,1525098,3353191575,00,0.00,N,5,-105,
|
|
20240213,2215,2100,2245,2095,1387631,3002226760,00,0.00,N,2,110,
|
|
20240205,2105,2205,2225,2035,1524780,3226332525,00,0.00,N,5,-120,
|
|
20240129,2225,2210,2270,2115,1813241,3989269220,00,0.00,N,2,50,
|
|
20240122,2175,2120,2330,2110,3815553,8444283690,00,0.00,N,5,-55,
|
|
20240115,2230,2330,2365,2155,3692318,8323060505,00,0.00,N,5,-100,
|
|
20240108,2330,2550,2720,2310,8726177,22322424800,00,0.00,N,5,-265,
|
|
20240102,2595,2655,3245,2525,28005027,79002279520,00,0.00,N,5,-5,
|
|
20231226,2600,2590,3185,2300,66919912,188852053440,00,0.00,N,2,150,
|
|
20231218,2450,2250,2775,2245,35281676,89741666515,00,0.00,N,2,250,
|
|
20231211,2200,1780,2550,1727,37661406,83966029970,00,0.00,N,2,444,
|
|
20231204,1756,1732,1760,1701,792003,1366830083,00,0.00,N,2,39,
|
|
20231127,1717,1823,1823,1700,1481890,2576471271,00,0.00,N,5,-107,
|
|
20231120,1824,1555,2080,1555,15866572,29750333682,00,0.00,N,2,253,
|
|
20231113,1571,1508,1585,1472,305398,468388805,00,0.00,N,2,68,
|
|
20231106,1503,1514,1539,1485,217474,329968496,00,0.00,N,5,-6,
|
|
20231030,1509,1423,1512,1409,239568,347575522,00,0.00,N,2,86,
|
|
20231023,1423,1418,1470,1400,343503,491036831,00,0.00,N,5,-17,
|
|
20231016,1440,1522,1547,1431,297117,444156617,00,0.00,N,5,-98,
|
|
20231010,1538,1543,1555,1480,187506,285065359,00,0.00,N,3,0,
|
|
20231004,1538,1583,1610,1503,280207,430364874,00,0.00,N,5,-62,
|
|
20230925,1600,1626,1635,1553,123485,196796522,00,0.00,N,5,-26,
|
|
20230918,1626,1662,1828,1598,935244,1605793197,00,0.00,N,5,-36,
|
|
20230911,1662,1641,1684,1630,233731,386892135,00,0.00,N,2,10,
|
|
20230904,1652,1696,1706,1650,226773,380664029,00,0.00,N,5,-44,
|
|
20230828,1696,1647,1729,1645,361245,612972456,00,0.00,N,2,49,
|
|
20230821,1647,1642,1670,1625,264128,434193418,00,0.00,N,5,-11,
|
|
20230814,1658,1732,1751,1616,317770,534243814,00,0.00,N,5,-88,
|
|
20230807,1746,1747,1758,1681,331275,570703130,00,0.00,N,5,-1,
|
|
20230731,1747,1720,1824,1676,541594,953380418,00,0.00,N,2,47,
|
|
20230724,1700,1836,1855,1550,929736,1565927550,00,0.00,N,5,-155,
|
|
20230717,1855,1863,1900,1825,376720,699859924,00,0.00,N,5,-37,
|
|
20230710,1892,1885,1972,1885,346463,666659101,00,0.00,N,5,-12,
|
|
20230703,1904,1977,1985,1860,462013,894550524,00,0.00,N,5,-46,
|
|
20230626,1950,1955,2030,1936,317474,628340016,00,0.00,N,5,-5,
|
|
20230619,1955,1950,1980,1933,295009,576000524,00,0.00,N,5,-8,
|
|
20230612,1963,1989,2015,1951,405687,802631037,00,0.00,N,5,-26,
|
|
20230605,1989,2040,2050,1982,237426,475393406,00,0.00,N,5,-41,
|
|
20230530,2030,1983,2050,1972,436238,877143805,00,0.00,N,2,47,
|
|
20230522,1983,2000,2035,1960,324558,647415874,00,0.00,N,5,-16,
|
|
20230515,1999,2045,2060,1981,625829,1256469663,00,0.00,N,5,-66,
|
|
20230508,2065,1940,2070,1924,1059000,2133053978,00,0.00,N,2,146,
|
|
20230502,1919,1863,1997,1862,358093,687531628,00,0.00,N,2,56,
|
|
20230424,1863,1940,1940,1841,485826,913764248,00,0.00,N,5,-63,
|
|
20230417,1926,2000,2035,1926,532163,1051771034,00,0.00,N,5,-74,
|
|
20230410,2000,1968,2020,1874,674444,1316446928,00,0.00,N,2,39,
|
|
20230403,1961,1972,2070,1908,609602,1203146248,00,0.00,N,5,-10,
|
|
20230327,1971,1913,2030,1878,622566,1218777448,00,0.00,N,2,58,
|
|
20230320,1913,1983,1983,1870,460804,882085744,00,0.00,N,5,-47,
|
|
20230313,1960,1952,1974,1872,578188,1110234148,00,0.00,N,5,-10,
|
|
20230306,1970,2095,2145,1965,819863,1688093681,00,0.00,N,5,-120,
|
|
20230227,2090,2110,2115,2055,315813,657822250,00,0.00,N,5,-20,
|
|
20230220,2110,2185,2220,2095,510336,1101410595,00,0.00,N,5,-75,
|
|
20230213,2185,2210,2275,2130,870865,1919017865,00,0.00,N,5,-25,
|
|
20230206,2210,2330,2330,2200,661037,1486449205,00,0.00,N,5,-100,
|
|
20230130,2310,2255,2340,2240,808297,1852980835,00,0.00,N,2,45,
|
|
20230125,2265,2160,2290,2155,571867,1282912310,00,0.00,N,2,110,
|
|
20230116,2155,2185,2195,2110,436171,938033740,00,0.00,N,5,-15,
|
|
20230109,2170,2085,2185,2080,664496,1415190775,00,0.00,N,2,90,
|
|
20230102,2080,2015,2110,1870,861453,1730673740,00,0.00,N,2,55,
|
|
20221226,2025,2120,2120,1990,468799,970214875,00,0.00,N,5,-95,
|
|
20221219,2120,2270,2305,2095,718103,1583220850,00,0.00,N,5,-170,
|
|
20221212,2290,2345,2450,2280,701521,1637855405,00,0.00,N,5,-55,
|
|
20221205,2345,2445,2520,2275,1119823,2699378455,00,0.00,N,5,-120,
|
|
20221128,2465,2430,2530,2370,1610971,3954870525,00,0.00,N,3,0,
|
|
20221121,2465,2380,2590,2330,4550178,11256185420,00,0.00,N,2,85,
|
|
20221114,2380,2650,2760,2375,8075243,21133582320,00,0.00,N,5,-270,
|
|
20221107,2650,1990,2800,1980,35663822,89700753040,00,0.00,N,2,655,
|
|
20221031,1995,1960,2020,1940,558840,1107804855,00,0.00,N,2,85,
|
|
20221024,1910,1875,2040,1870,906694,1752071770,00,0.00,N,2,50,
|
|
20221017,1860,1830,1980,1770,474704,901724000,00,0.00,N,2,15,
|
|
20221011,1845,1900,1900,1700,874488,1561999100,00,0.00,N,5,-110,
|
|
20221004,1955,1880,2000,1875,379018,733968135,00,0.00,N,2,90,
|
|
20220926,1865,2250,2265,1790,2170770,4290282585,00,0.00,N,5,-400,
|
|
20220919,2265,2365,2490,2250,1069930,2519584670,00,0.00,N,5,-110,
|
|
20220913,2375,2450,2670,2305,1907353,4799148650,00,0.00,N,5,-45,
|
|
20220905,2420,2480,2655,2395,1334484,3338162190,00,0.00,N,5,-65,
|
|
20220829,2485,2560,2690,2470,632044,1614548600,00,0.00,N,5,-155,
|
|
20220822,2640,2660,2690,2380,685454,1764481215,00,0.00,N,5,-45,
|
|
20220816,2685,2765,2895,2685,1626564,4541112290,00,0.00,N,5,-75,
|
|
20220808,2760,2760,2790,2705,815691,2238981015,00,0.00,N,2,15,
|
|
20220801,2745,2695,2950,2675,3956800,11139632410,00,0.00,N,2,70,
|
|
20220725,2675,2580,2840,2575,2432233,6533487200,00,0.00,N,2,70,
|
|
20220718,2605,2535,2650,2525,659832,1712844465,00,0.00,N,2,105,
|
|
20220711,2500,2460,2605,2330,1146620,2848920615,00,0.00,N,2,40,
|
|
20220704,2460,2370,2500,2240,866582,2062633080,00,0.00,N,2,95,
|
|
20220627,2365,2405,2630,2325,1195419,2955825100,00,0.00,N,2,15,
|
|
20220620,2350,2810,2850,2205,2470221,6072581220,00,0.00,N,5,-410,
|
|
20220613,2760,3200,3200,2640,2347147,6823186305,00,0.00,N,5,-490,
|
|
20220607,3250,3355,3440,3240,1517052,5061756145,00,0.00,N,5,-95,
|
|
20220530,3345,3235,3355,3235,1084451,3581554130,00,0.00,N,2,130,
|
|
20220523,3215,3290,3430,3180,1991429,6596345155,00,0.00,N,5,-75,
|
|
20220516,3290,3250,3720,3250,10714469,37364260200,00,0.00,N,2,90,
|
|
20220509,3200,3275,3325,3005,2190678,6965260780,00,0.00,N,5,-45,
|
|
20220502,3245,3345,3660,3235,4800633,16412760560,00,0.00,N,5,-115,
|
|
20220425,3360,3170,3360,3075,3381874,10989579280,00,0.00,N,2,145,
|
|
20220418,3215,3000,3270,2985,2381130,7506939300,00,0.00,N,2,240,
|
|
20220411,2975,2955,3250,2900,2088090,6321003315,00,0.00,N,5,-25,
|
|
20220404,3000,3190,3265,2980,1134552,3549879630,00,0.00,N,5,-190,
|
|
20220328,3190,3300,3340,3175,1469224,4764678070,00,0.00,N,5,-55,
|
|
20220321,3245,3170,3315,3125,2060482,6629459360,00,0.00,N,2,85,
|
|
20220314,3160,2955,3210,2845,2953292,9018068620,00,0.00,N,2,215,
|
|
20220307,2945,3060,3065,2750,2682022,7779494900,00,0.00,N,5,-115,
|
|
20220228,3060,3030,3285,3000,2270468,7084488315,00,0.00,N,5,-40,
|
|
20220221,3100,3200,3230,2880,2842325,8757681565,00,0.00,N,5,-175,
|
|
20220214,3275,3020,3275,2835,3018766,9252875640,00,0.00,N,2,175,
|
|
20220207,3100,3025,3335,2975,3887285,12389945150,00,0.00,N,2,80,
|
|
20220203,3020,2850,3030,2850,725390,2159611075,00,0.00,N,2,215,
|
|
20220124,2805,3105,3155,2610,2289610,6479353965,00,0.00,N,5,-335,
|
|
20220117,3140,3370,3410,3055,2182363,7032624190,00,0.00,N,5,-105,
|
|
20220110,3245,3345,3430,3245,1915036,6382754460,00,0.00,N,5,-80,
|
|
20220103,3325,3210,3470,3150,2943402,9672090650,00,0.00,N,2,105,
|
|
20211227,3220,3230,3380,3160,1541238,5018109990,00,0.00,N,5,-5,
|
|
20211220,3225,3305,3360,3105,1595102,5160804415,00,0.00,N,5,-85,
|
|
20211213,3310,3500,3530,3270,1298834,4389664580,00,0.00,N,5,-190,
|
|
20211206,3500,3435,3855,3410,8696214,31766511625,00,0.00,N,2,135,
|
|
20211129,3365,3350,3470,2990,3093001,10026800285,00,0.00,N,5,-85,
|
|
20211122,3450,3920,3990,3440,3332586,12397452140,00,0.00,N,5,-470,
|
|
20211115,3920,4125,4250,3785,7414395,29985208825,00,0.00,N,5,-200,
|
|
20211108,4120,4250,4885,4065,34427251,158209846330,00,0.00,N,2,5,
|
|
20211101,4115,4115,4535,3935,31627289,136493989000,00,0.00,N,2,45,
|
|
20211025,4070,3810,4140,3785,4666444,18556756410,00,0.00,N,2,305,
|
|
20211018,3765,4085,4220,3750,5879922,23602398340,00,0.00,N,5,-305,
|
|
20211012,4070,3700,4150,3570,8804648,34047987035,00,0.00,N,2,230,
|
|
20211005,3840,4210,4215,3400,12002974,45255108230,00,0.00,N,5,-365,
|
|
20210927,4205,4485,4675,3825,13896091,59541904365,00,0.00,N,5,-205,
|
|
20210923,4410,4225,4985,4215,41367678,196110108490,00,0.00,N,2,185,
|
|
20210913,4225,3610,5200,3510,97786309,447450260205,00,0.00,N,2,620,
|
|
20210906,3605,3705,3855,3480,4184066,15601017090,00,0.00,N,5,-170,
|
|
20210830,3775,3900,4030,3715,3634861,14156305170,00,0.00,N,5,-75,
|
|
20210823,3850,3310,4130,3305,4695461,17769242030,00,0.00,N,2,555,
|
|
20210817,3295,3610,3915,3280,3114658,11250531995,00,0.00,N,5,-340,
|
|
20210809,3635,3925,3930,3535,2790085,10398959430,00,0.00,N,5,-290,
|
|
20210802,3925,4265,4280,3820,3088634,12336367450,00,0.00,N,5,-265,
|
|
20210726,4190,4020,4480,3970,13282994,56852142530,00,0.00,N,2,235,
|
|
20210719,3955,4030,4105,3850,2409748,9495367395,00,0.00,N,5,-30,
|
|
20210712,3985,4190,4310,3975,2626301,10885522605,00,0.00,N,5,-190,
|