200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,4265,4130,4295,4085,1025524,4315218904,00,0.00,N,2,155,
|
|
20250414,4110,4000,4130,3965,717043,2913722782,00,0.00,N,2,125,
|
|
20250407,3985,3980,4010,3805,1465030,5747782838,00,0.00,N,5,-95,
|
|
20250331,4080,4190,4210,3950,1870431,7641989673,00,0.00,N,5,-330,
|
|
20250324,4410,4385,4430,4310,1012482,4436835391,00,0.00,N,2,15,
|
|
20250317,4395,4320,4465,4315,1156088,5095365615,00,0.00,N,2,90,
|
|
20250310,4305,4380,4420,4250,1172254,5060346251,00,0.00,N,5,-75,
|
|
20250304,4380,4290,4485,4280,830588,3659009218,00,0.00,N,2,70,
|
|
20250224,4310,4535,4875,4310,4305929,19667619525,00,0.00,N,5,-225,
|
|
20250217,4535,4440,4550,4410,1832733,8208383315,00,0.00,N,2,100,
|
|
20250210,4435,4150,4450,4110,2504868,10818509450,00,0.00,N,2,270,
|
|
20250203,4165,4170,4230,4005,2091013,8601741910,00,0.00,N,5,-30,
|
|
20250131,4195,4265,4270,4170,329342,1381953890,00,0.00,N,5,-30,
|
|
20250120,4225,4190,4290,4170,1249934,5269560705,00,0.00,N,2,20,
|
|
20250113,4205,4225,4280,4175,1275448,5373319850,00,0.00,N,5,-40,
|
|
20250106,4245,4245,4330,4180,1515106,6461611615,00,0.00,N,2,10,
|
|
20241230,4235,4115,4310,4095,1131786,4756402160,00,0.00,N,2,70,
|
|
20241223,4165,4210,4355,4140,1370233,5836074260,00,0.00,N,5,-5,
|
|
20241216,4170,4315,4390,4170,2040709,8737206265,00,0.00,N,5,-140,
|
|
20241209,4310,4180,4320,4035,2252310,9483599205,00,0.00,N,2,115,
|
|
20241202,4195,4345,4380,4050,2464158,10438624530,00,0.00,N,5,-150,
|
|
20241125,4345,4490,4510,4250,3500031,15413421667,00,0.00,N,5,-120,
|
|
20241118,4465,4480,4565,4300,2502636,11054216790,00,0.00,N,5,-80,
|
|
20241111,4545,4975,4980,4160,5797524,26035699460,00,0.00,N,5,-445,
|
|
20241104,4990,5260,5310,4970,1405447,7159168925,00,0.00,N,5,-290,
|
|
20241028,5280,5080,5320,5020,1770692,9220526100,00,0.00,N,2,200,
|
|
20241021,5080,5190,5220,4995,1430739,7283391485,00,0.00,N,5,-80,
|
|
20241014,5160,5010,5200,4960,1725018,8794476220,00,0.00,N,2,110,
|
|
20241007,5050,4845,5090,4830,1443891,7184274915,00,0.00,N,2,165,
|
|
20240930,4885,5000,5010,4770,1849914,8965758185,00,0.00,N,5,-80,
|
|
20240923,4965,4900,5110,4735,3791259,18774142890,00,0.00,N,2,90,
|
|
20240919,4875,5220,5510,4875,5851309,29980605880,00,0.00,N,5,-295,
|
|
20240909,5170,4845,5190,4765,2604856,13170607800,00,0.00,N,2,250,
|
|
20240902,4920,5140,5190,4820,2449865,12159858820,00,0.00,N,5,-190,
|
|
20240826,5110,4850,5110,4730,4794154,23631687650,00,0.00,N,2,280,
|
|
20240819,4830,4505,4855,4505,3039916,14430360675,00,0.00,N,2,320,
|
|
20240812,4510,4605,4670,4395,1739008,7823248030,00,0.00,N,5,-115,
|
|
20240805,4625,4550,4710,4105,3199593,14288396440,00,0.00,N,2,25,
|
|
20240729,4600,4645,4770,4480,2457316,11322486055,00,0.00,N,5,-50,
|
|
20240722,4650,4690,4715,4475,2648139,12192081285,00,0.00,N,5,-60,
|
|
20240715,4710,4720,4840,4645,2980605,14120945525,00,0.00,N,5,-5,
|
|
20240708,4715,4670,4790,4620,2443362,11477258805,00,0.00,N,2,45,
|
|
20240701,4670,4770,4825,4620,3936799,18548979520,00,0.00,N,5,-145,
|
|
20240624,4815,4950,4985,4685,4326779,20882331595,00,0.00,N,5,-130,
|
|
20240617,4945,4890,5230,4860,5627210,27944145745,00,0.00,N,2,55,
|
|
20240610,4890,4880,4915,4720,3341940,16144470115,00,0.00,N,5,-20,
|
|
20240603,4910,5010,5170,4880,2751155,13868837375,00,0.00,N,5,-140,
|
|
20240527,5050,4930,5190,4635,6494153,32301352535,00,0.00,N,2,125,
|
|
20240520,4925,5100,5120,4870,2611393,13053350410,00,0.00,N,5,-145,
|
|
20240513,5070,5220,5230,5020,2790143,14333341360,00,0.00,N,5,-100,
|
|
20240507,5170,5090,5210,5030,3635575,18576082170,00,0.00,N,2,130,
|
|
20240429,5040,5090,5240,4985,2765810,14063113860,00,0.00,N,5,-50,
|
|
20240422,5090,5380,5660,4945,11432325,57607236167,00,0.00,N,5,-290,
|
|
20240415,5380,5420,5690,5280,2768170,15009091110,00,0.00,N,5,-110,
|
|
20240408,5490,5810,5820,5460,2146061,12001233830,00,0.00,N,5,-320,
|
|
20240401,5810,5900,5960,5660,2363170,13749488910,00,0.00,N,5,-90,
|
|
20240325,5900,6260,6520,5900,4173784,25600275510,00,0.00,N,5,-330,
|
|
20240318,6230,6260,6360,6130,2436921,15210756940,00,0.00,N,2,30,
|
|
20240311,6200,6310,6400,6130,3761433,23426794290,00,0.00,N,5,-160,
|
|
20240304,6360,6550,6630,6250,2943736,18898868490,00,0.00,N,5,-190,
|
|
20240226,6550,6640,6760,6370,4020095,26314311530,00,0.00,N,5,-60,
|
|
20240219,6610,6730,7130,6560,8648573,58480610820,00,0.00,N,5,-130,
|
|
20240213,6740,8160,8540,6550,16925181,120859167540,00,0.00,N,5,-1340,
|
|
20240205,8080,7750,8160,7340,12190581,95518938090,00,0.00,N,2,190,
|
|
20240129,7890,6140,7950,6090,35783974,260073950690,00,0.00,N,2,1780,
|
|
20240122,6110,5580,6500,5540,9165878,56632959030,00,0.00,N,2,530,
|
|
20240115,5580,5300,5640,5290,2731738,15028812800,00,0.00,N,2,320,
|
|
20240108,5260,5410,5420,5200,2078998,10954683020,00,0.00,N,5,-160,
|
|
20240102,5420,5740,5750,5370,1865459,10308440150,00,0.00,N,5,-330,
|
|
20231226,5750,5890,5940,5530,1436885,8216571930,00,0.00,N,5,-110,
|
|
20231218,5860,5710,5890,5660,1897340,10931201470,00,0.00,N,2,150,
|
|
20231211,5710,5810,5860,5670,2710080,15568176030,00,0.00,N,5,-60,
|
|
20231204,5770,5680,5810,5490,1623394,9169584780,00,0.00,N,2,120,
|
|
20231127,5650,5750,5940,5620,1885470,10873538700,00,0.00,N,5,-100,
|
|
20231120,5750,5650,5810,5610,1038409,5946031870,00,0.00,N,2,100,
|
|
20231113,5650,5690,5790,5500,1328525,7521463300,00,0.00,N,2,70,
|
|
20231106,5580,5770,6070,5550,2454413,14353815650,00,0.00,N,5,-110,
|
|
20231030,5690,5560,5770,5500,2470033,13896339360,00,0.00,N,2,130,
|
|
20231023,5560,5860,5890,5500,2607327,14819821990,00,0.00,N,5,-300,
|
|
20231016,5860,6000,6130,5780,3114248,18538931350,00,0.00,N,5,-170,
|
|
20231010,6030,5850,6140,5700,2572069,15171520000,00,0.00,N,2,220,
|
|
20231004,5810,6010,6050,5610,2684273,15551201990,00,0.00,N,5,-290,
|
|
20230925,6100,6360,6480,6070,1812948,11294538610,00,0.00,N,5,-230,
|
|
20230918,6330,6570,6610,6310,2297474,14840163690,00,0.00,N,5,-250,
|
|
20230911,6580,6520,6600,6260,5251336,33881722320,00,0.00,N,2,50,
|
|
20230904,6530,7140,7200,6470,6814997,46672630370,00,0.00,N,5,-610,
|
|
20230828,7140,6940,7330,6910,6522432,46624607600,00,0.00,N,2,240,
|
|
20230821,6900,6470,7050,6390,10686030,71681259690,00,0.00,N,2,640,
|
|
20230814,6260,6510,6540,6210,5601007,35500896900,00,0.00,N,5,-230,
|
|
20230807,6490,6120,6770,6030,14544286,93080252110,00,0.00,N,2,430,
|
|
20230731,6060,5900,6130,5790,6236712,37204922710,00,0.00,N,2,250,
|
|
20230724,5810,5940,6300,5730,12780000,76891186330,00,0.00,N,5,-90,
|
|
20230717,5900,5380,5950,5360,8914320,51017216640,00,0.00,N,2,490,
|
|
20230710,5410,5040,5520,5020,7631921,40767397320,00,0.00,N,2,360,
|
|
20230703,5050,5150,5220,4985,5775571,29556616090,00,0.00,N,5,-30,
|
|
20230626,5080,5030,5160,4865,4665210,23330855835,00,0.00,N,2,60,
|
|
20230619,5020,5150,5290,4960,5813076,29688529410,00,0.00,N,5,-100,
|
|
20230612,5120,4980,5460,4965,19951825,104195925405,00,0.00,N,2,250,
|
|
20230605,4870,4665,4930,4665,2939047,14298634060,00,0.00,N,2,210,
|
|
20230530,4660,4800,4985,4615,3541114,17000817635,00,0.00,N,5,-115,
|
|
20230522,4775,4645,4835,4640,3266695,15534284360,00,0.00,N,2,130,
|
|
20230515,4645,4430,4670,4390,2708326,12234956005,00,0.00,N,2,215,
|
|
20230508,4430,4755,4950,4415,4204441,19594188810,00,0.00,N,5,-340,
|
|
20230502,4770,4655,4800,4650,1820413,8605836810,00,0.00,N,2,110,
|
|
20230424,4660,4725,4775,4550,3715559,17345289595,00,0.00,N,5,-70,
|
|
20230417,4730,4735,5000,4670,6384894,30859760145,00,0.00,N,5,-25,
|
|
20230410,4755,4855,4875,4675,5635041,26910873330,00,0.00,N,5,-60,
|
|
20230403,4815,4490,4870,4450,8570269,40171647975,00,0.00,N,2,310,
|
|
20230327,4505,4215,4590,4150,6767583,29606486385,00,0.00,N,2,315,
|
|
20230320,4190,4120,4225,4085,5151841,21413728645,00,0.00,N,2,35,
|
|
20230313,4155,4385,4690,4120,13937859,62203337210,00,0.00,N,5,-230,
|
|
20230306,4385,4140,4430,4140,5924779,25781176505,00,0.00,N,2,260,
|
|
20230227,4125,4110,4190,4040,2149134,8832746435,00,0.00,N,5,-5,
|
|
20230220,4130,3940,4235,3900,4047580,16593892020,00,0.00,N,2,195,
|
|
20230213,3935,4025,4050,3880,1997698,7904394320,00,0.00,N,5,-85,
|
|
20230206,4020,4080,4090,3980,1646800,6648610620,00,0.00,N,5,-95,
|
|
20230130,4115,3985,4135,3955,3209905,12995553925,00,0.00,N,2,125,
|
|
20230125,3990,4000,4035,3945,989762,3937859540,00,0.00,N,2,10,
|
|
20230116,3980,3975,4070,3895,1655720,6560522770,00,0.00,N,2,35,
|
|
20230109,3945,3790,4050,3780,2929238,11526268405,00,0.00,N,2,175,
|
|
20230102,3770,3855,3880,3690,2301538,8662909075,00,0.00,N,5,-100,
|
|
20221226,3870,4015,4070,3835,1560128,6206483795,00,0.00,N,5,-155,
|
|
20221219,4025,4100,4100,4000,1075200,4351630655,00,0.00,N,5,-80,
|
|
20221212,4105,4100,4145,4035,1126882,4608251645,00,0.00,N,2,5,
|
|
20221205,4100,4100,4135,4005,1451163,5918993405,00,0.00,N,2,5,
|
|
20221128,4095,4135,4255,4090,1681380,7019505405,00,0.00,N,5,-55,
|
|
20221121,4150,4145,4215,4085,1202008,4977061265,00,0.00,N,2,10,
|
|
20221114,4140,4170,4250,4100,1630997,6809355780,00,0.00,N,5,-15,
|
|
20221107,4155,4065,4200,4020,2374959,9766577335,00,0.00,N,2,40,
|
|
20221031,4115,3970,4190,3920,2737794,11126437170,00,0.00,N,2,195,
|
|
20221024,3920,3880,4340,3805,4372540,17545927985,00,0.00,N,2,90,
|
|
20221017,3830,3830,3955,3725,2017855,7753984135,00,0.00,N,5,-75,
|
|
20221011,3905,4015,4055,3800,1519549,5888589425,00,0.00,N,5,-155,
|
|
20221004,4060,4005,4080,3985,1521368,6140812690,00,0.00,N,2,100,
|
|
20220926,3960,4035,4055,3870,2998341,11809935670,00,0.00,N,5,-100,
|
|
20220919,4060,4260,4275,4060,2247625,9368478355,00,0.00,N,5,-200,
|
|
20220913,4260,4340,4370,4210,1889046,8097427125,00,0.00,N,5,-45,
|
|
20220905,4305,4390,4495,4245,2248191,9789394340,00,0.00,N,5,-65,
|
|
20220829,4370,4510,4580,4360,4304817,19292761460,00,0.00,N,5,-245,
|
|
20220822,4615,4250,4990,4175,17805798,83267566630,00,0.00,N,2,345,
|
|
20220816,4270,4425,4440,4250,1099275,4760211020,00,0.00,N,5,-130,
|
|
20220808,4400,4335,4450,4315,1574970,6864544710,00,0.00,N,2,30,
|
|
20220801,4370,4395,4700,4305,3450368,15440939745,00,0.00,N,2,25,
|
|
20220725,4345,4300,4415,4280,1218928,5289127205,00,0.00,N,2,45,
|
|
20220718,4300,4230,4310,4210,1191643,5079128105,00,0.00,N,2,85,
|
|
20220711,4215,4265,4275,4110,1351255,5649717140,00,0.00,N,5,-35,
|
|
20220704,4250,4190,4275,4130,1438844,6048037890,00,0.00,N,2,45,
|
|
20220627,4205,4250,4320,4170,1540237,6531754050,00,0.00,N,5,-15,
|
|
20220620,4220,4370,4430,4065,2320728,9785146265,00,0.00,N,5,-170,
|
|
20220613,4390,4680,4680,4305,2541750,11386716205,00,0.00,N,5,-370,
|
|
20220607,4760,4720,4810,4670,1564779,7400150805,00,0.00,N,2,10,
|
|
20220530,4750,4700,4750,4625,1257639,5900922525,00,0.00,N,2,80,
|
|
20220523,4670,4690,4690,4570,1317259,6098189000,00,0.00,N,3,0,
|
|
20220516,4670,4790,4855,4510,2065589,9681046520,00,0.00,N,5,-105,
|
|
20220509,4775,4760,4790,4635,2367936,11139242225,00,0.00,N,2,5,
|
|
20220502,4770,4810,4850,4750,1126369,5405486260,00,0.00,N,5,-80,
|
|
20220425,4850,4835,4890,4720,1798475,8668287095,00,0.00,N,5,-35,
|
|
20220418,4885,4930,4940,4820,2033651,9931544980,00,0.00,N,2,15,
|
|
20220411,4870,4550,4915,4530,2601711,12283338755,00,0.00,N,2,310,
|
|
20220404,4560,4660,4750,4550,1953980,9070519295,00,0.00,N,5,-115,
|
|
20220328,4675,4580,4735,4560,1885771,8814048050,00,0.00,N,2,95,
|
|
20220321,4580,4555,4665,4525,1769705,8136770250,00,0.00,N,2,35,
|
|
20220314,4545,4550,4665,4475,2079947,9492138090,00,0.00,N,5,-25,
|
|
20220307,4570,4560,4575,4420,1902141,8562099410,00,0.00,N,2,10,
|
|
20220228,4560,4440,4585,4400,1524377,6846273010,00,0.00,N,2,120,
|
|
20220221,4440,4405,4500,4325,2307136,10140415185,00,0.00,N,5,-5,
|
|
20220214,4445,4600,4600,4360,2694071,11972864045,00,0.00,N,5,-165,
|
|
20220207,4610,4675,4755,4610,1648898,7711053290,00,0.00,N,5,-65,
|
|
20220203,4675,4560,4690,4530,765191,3548395750,00,0.00,N,2,165,
|
|
20220124,4510,4755,4770,4395,2492430,11292287640,00,0.00,N,5,-245,
|
|
20220117,4755,4855,4885,4700,1781481,8488000595,00,0.00,N,5,-125,
|
|
20220110,4880,4840,4950,4785,2276205,11069448030,00,0.00,N,2,15,
|
|
20220103,4865,5020,5020,4845,2477970,12164408450,00,0.00,N,5,-155,
|
|
20211227,5020,5050,5090,4990,1637209,8259700000,00,0.00,N,5,-20,
|
|
20211220,5040,5020,5080,4965,1480041,7407493130,00,0.00,N,2,20,
|
|
20211213,5020,5030,5130,5000,1635706,8251969190,00,0.00,N,3,0,
|
|
20211206,5020,4925,5080,4885,1762576,8823417135,00,0.00,N,2,140,
|
|
20211129,4880,4940,5060,4690,2954499,14315571895,00,0.00,N,5,-130,
|
|
20211122,5010,5070,5170,5000,1948391,9916276975,00,0.00,N,5,-70,
|
|
20211115,5080,5180,5190,5050,1744301,8930037520,00,0.00,N,5,-80,
|
|
20211108,5160,5110,5270,5070,2512677,12933846540,00,0.00,N,2,40,
|
|
20211101,5120,5200,5370,5070,4442003,23263475660,00,0.00,N,2,30,
|
|
20211025,5090,5200,5290,5070,1859149,9659751010,00,0.00,N,5,-120,
|
|
20211018,5210,5210,5380,5140,2625007,13739132090,00,0.00,N,2,10,
|
|
20211012,5200,5050,5280,4990,1979299,10152637450,00,0.00,N,2,140,
|
|
20211005,5060,5030,5180,5010,2049789,10412046270,00,0.00,N,2,10,
|
|
20210927,5050,5300,5340,5030,2874624,14802309080,00,0.00,N,5,-250,
|
|
20210923,5300,5320,5340,5250,821300,4343921660,00,0.00,N,5,-50,
|
|
20210913,5350,5450,5570,5320,2520215,13726589320,00,0.00,N,5,-100,
|
|
20210906,5450,5560,5630,5410,2656086,14701624440,00,0.00,N,5,-50,
|
|
20210830,5500,5620,5650,5500,2169365,12068310390,00,0.00,N,5,-110,
|
|
20210823,5610,5350,5650,5280,2510823,13863659580,00,0.00,N,2,310,
|
|
20210817,5300,5710,5720,5280,2902423,15877831300,00,0.00,N,5,-370,
|
|
20210809,5670,5910,5920,5610,3280624,18957942590,00,0.00,N,5,-280,
|
|
20210802,5950,6240,6250,5800,6034328,35785878570,00,0.00,N,5,-250,
|
|
20210726,6200,6370,6380,6100,5166574,32129820740,00,0.00,N,5,-90,
|
|
20210719,6290,6140,6390,6050,6355636,39455246000,00,0.00,N,2,110,
|
|
20210712,6180,5830,6290,5830,7316018,45096292460,00,0.00,N,2,370,
|