192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2185,2190,2230,2165,327452,718320680,00,0.00,N,5,-10,
|
|
20250217,2195,2145,2200,2145,275701,598993650,00,0.00,N,2,50,
|
|
20250210,2145,2220,2220,2140,361743,780254770,00,0.00,N,5,-35,
|
|
20250203,2180,2205,2245,2165,319492,698492220,00,0.00,N,5,-25,
|
|
20250131,2205,2230,2245,2205,61748,137137395,00,0.00,N,5,-45,
|
|
20250120,2250,2170,2285,2165,757844,1687483145,00,0.00,N,2,80,
|
|
20250113,2170,2160,2280,2140,471524,1027451050,00,0.00,N,3,0,
|
|
20250106,2170,2160,2200,2135,441230,955198630,00,0.00,N,2,10,
|
|
20241230,2160,2130,2205,2125,399917,867162205,00,0.00,N,2,30,
|
|
20241223,2130,2085,2200,2075,1109163,2384111465,00,0.00,N,2,55,
|
|
20241216,2075,2020,2265,2020,5745564,12317679470,00,0.00,N,2,50,
|
|
20241209,2025,1961,2050,1900,842951,1654403149,00,0.00,N,2,43,
|
|
20241202,1982,2010,2055,1943,889504,1772798112,00,0.00,N,5,-33,
|
|
20241125,2015,2060,2085,2010,516938,1055515880,00,0.00,N,5,-30,
|
|
20241118,2045,2110,2130,2040,419065,871657620,00,0.00,N,5,-65,
|
|
20241111,2110,2200,2200,2015,822678,1721993760,00,0.00,N,5,-90,
|
|
20241104,2200,2190,2225,2150,497316,1083791970,00,0.00,N,3,0,
|
|
20241028,2200,2230,2330,2175,482225,1072209720,00,0.00,N,5,-30,
|
|
20241021,2230,2250,2280,2185,386076,862424095,00,0.00,N,2,10,
|
|
20241014,2220,2255,2320,2185,637682,1428539320,00,0.00,N,5,-15,
|
|
20241007,2235,2350,2405,2220,1065008,2463945460,00,0.00,N,5,-110,
|
|
20240930,2345,2380,2435,2280,854366,1994002260,00,0.00,N,5,-65,
|
|
20240923,2410,2215,2450,2200,1818846,4167448190,00,0.00,N,2,195,
|
|
20240919,2215,2205,2230,2175,231622,510023605,00,0.00,N,2,25,
|
|
20240909,2190,2175,2200,2110,506828,1093685470,00,0.00,N,2,15,
|
|
20240902,2175,2175,2265,2155,655700,1440978645,00,0.00,N,2,5,
|
|
20240826,2170,2250,2250,2135,1172775,2572764760,00,0.00,N,5,-70,
|
|
20240819,2240,2240,2255,2225,411936,922717960,00,0.00,N,3,0,
|
|
20240812,2240,2250,2285,2210,849181,1903691690,00,0.00,N,5,-30,
|
|
20240805,2270,2295,2295,2090,1999308,4422948435,00,0.00,N,5,-35,
|
|
20240729,2305,2370,2600,2305,4612876,11147692265,00,0.00,N,5,-85,
|
|
20240722,2390,2285,2840,2275,31929943,82541395180,00,0.00,N,2,95,
|
|
20240715,2295,2290,2295,2275,3364064,7704423905,00,0.00,N,2,10,
|
|
20240708,2285,2290,2290,2285,1814141,4147206645,00,0.00,N,3,0,
|
|
20240701,2285,2280,2290,2280,3430603,7835404050,00,0.00,N,2,5,
|
|
20240624,2280,2295,2300,2280,6646160,15184413435,00,0.00,N,5,-15,
|
|
20240617,2295,1827,2295,1823,11618454,25665120393,00,0.00,N,2,472,
|
|
20240610,1823,1850,1856,1813,595017,1091920273,00,0.00,N,5,-23,
|
|
20240603,1846,1890,1890,1835,791378,1473104703,00,0.00,N,5,-14,
|
|
20240527,1860,1863,1983,1801,1999727,3736896522,00,0.00,N,2,19,
|
|
20240520,1841,1960,1969,1833,1299618,2463080552,00,0.00,N,5,-119,
|
|
20240513,1960,2100,2100,1929,2513324,5066655370,00,0.00,N,5,-90,
|
|
20240507,2050,1832,2070,1813,3460305,6830877137,00,0.00,N,2,220,
|
|
20240429,1830,1818,1850,1808,513061,937394983,00,0.00,N,2,8,
|
|
20240422,1822,1783,1822,1771,508244,911657291,00,0.00,N,2,40,
|
|
20240415,1782,1816,1899,1754,1080339,1959258822,00,0.00,N,5,-54,
|
|
20240408,1836,1831,1841,1783,470399,848187714,00,0.00,N,2,16,
|
|
20240401,1820,1855,1882,1816,533347,985437179,00,0.00,N,5,-34,
|
|
20240325,1854,1914,1914,1851,651599,1224200691,00,0.00,N,5,-53,
|
|
20240318,1907,1847,1930,1841,641701,1211214549,00,0.00,N,2,51,
|
|
20240311,1856,1857,1887,1831,557199,1032435520,00,0.00,N,5,-1,
|
|
20240304,1857,1904,1904,1845,835055,1564673480,00,0.00,N,5,-47,
|
|
20240226,1904,1959,1968,1888,909420,1753523453,00,0.00,N,5,-54,
|
|
20240219,1958,1898,1997,1894,2653513,5219924426,00,0.00,N,2,52,
|
|
20240213,1906,1911,1930,1871,855063,1625267291,00,0.00,N,5,-5,
|
|
20240205,1911,1957,1970,1903,1280812,2473593228,00,0.00,N,5,-46,
|
|
20240129,1957,1783,1964,1783,3061997,5796307887,00,0.00,N,2,161,
|
|
20240122,1796,1813,1817,1787,481297,866333308,00,0.00,N,5,-17,
|
|
20240115,1813,1820,1830,1772,753854,1357618793,00,0.00,N,5,-7,
|
|
20240108,1820,1810,1834,1804,716987,1301707832,00,0.00,N,2,11,
|
|
20240102,1809,1842,1864,1807,1202043,2200007801,00,0.00,N,5,-32,
|
|
20231226,1841,1808,1857,1808,935873,1705876982,00,0.00,N,2,31,
|
|
20231218,1810,1886,1899,1785,2373115,4393726704,00,0.00,N,5,-77,
|
|
20231211,1887,1885,2030,1861,2735218,5271380726,00,0.00,N,5,-5,
|
|
20231204,1892,1912,1912,1844,1160959,2177786834,00,0.00,N,5,-20,
|
|
20231127,1912,1977,1977,1887,1369427,2620162569,00,0.00,N,5,-66,
|
|
20231120,1978,1981,2025,1967,2146019,4273373313,00,0.00,N,5,-22,
|
|
20231113,2000,2100,2275,1989,10903154,23197018717,00,0.00,N,5,-80,
|
|
20231106,2080,2125,2150,2040,1545045,3228253380,00,0.00,N,5,-45,
|
|
20231030,2125,2005,2125,2000,2084232,4339629105,00,0.00,N,2,100,
|
|
20231023,2025,2055,2150,1934,3076548,6298694707,00,0.00,N,5,-45,
|
|
20231016,2070,2050,2170,2010,3149919,6616192975,00,0.00,N,2,15,
|
|
20231010,2055,2040,2100,2000,1603963,3289421100,00,0.00,N,3,0,
|
|
20231004,2055,2010,2085,1960,1993523,4078933694,00,0.00,N,2,45,
|
|
20230925,2010,1931,2010,1886,993420,1941021719,00,0.00,N,2,74,
|
|
20230918,1936,1959,2030,1900,1626527,3205960149,00,0.00,N,5,-23,
|
|
20230911,1959,1957,2030,1911,1980122,3886864168,00,0.00,N,2,2,
|
|
20230904,1957,2015,2050,1865,4387656,8528578648,00,0.00,N,5,-58,
|
|
20230828,2015,2135,2520,2005,61004637,138361402900,00,0.00,N,5,-120,
|
|
20230821,2135,1777,2295,1767,38647982,83129115310,00,0.00,N,2,358,
|
|
20230814,1777,1898,1900,1770,414979,751914998,00,0.00,N,5,-121,
|
|
20230807,1898,1866,1900,1790,1041559,1903643576,00,0.00,N,2,57,
|
|
20230731,1841,1813,1968,1794,665401,1238501246,00,0.00,N,2,39,
|
|
20230724,1802,1985,1985,1715,1012999,1847617836,00,0.00,N,5,-183,
|
|
20230717,1985,2015,2030,1973,458604,915043305,00,0.00,N,5,-25,
|
|
20230710,2010,2020,2075,1994,491686,997121897,00,0.00,N,5,-10,
|
|
20230703,2020,2140,2140,1989,955084,1970278374,00,0.00,N,5,-115,
|
|
20230626,2135,2000,2160,1986,1489613,3092866313,00,0.00,N,2,138,
|
|
20230619,1997,1999,2075,1983,730808,1479321782,00,0.00,N,5,-3,
|
|
20230612,2000,2055,2095,1989,1295593,2622964424,00,0.00,N,5,-55,
|
|
20230605,2055,2050,2105,2050,349099,723068225,00,0.00,N,2,5,
|
|
20230530,2050,2080,2100,2040,420106,866919725,00,0.00,N,5,-25,
|
|
20230522,2075,2130,2130,2075,520434,1092625345,00,0.00,N,5,-40,
|
|
20230515,2115,2175,2220,2055,1014742,2146619375,00,0.00,N,5,-60,
|
|
20230508,2175,2160,2220,2070,993655,2140999455,00,0.00,N,2,5,
|
|
20230502,2170,2215,2315,2140,1021488,2250547980,00,0.00,N,5,-40,
|
|
20230424,2210,2095,2235,2030,1794619,3828245810,00,0.00,N,2,115,
|
|
20230417,2095,2115,2165,2070,1023967,2165563020,00,0.00,N,5,-20,
|
|
20230410,2115,2085,2145,2040,998226,2078095110,00,0.00,N,2,35,
|
|
20230403,2080,2160,2200,2070,1392890,2984739270,00,0.00,N,5,-100,
|
|
20230327,2180,2060,2185,2005,1216162,2542972910,00,0.00,N,2,120,
|
|
20230320,2060,2155,2185,2025,1113459,2312137950,00,0.00,N,5,-105,
|
|
20230313,2165,2200,2220,2015,1528388,3213470975,00,0.00,N,5,-65,
|
|
20230306,2230,2295,2345,2215,1148998,2627268030,00,0.00,N,5,-85,
|
|
20230227,2315,2380,2420,2290,882144,2074580790,00,0.00,N,5,-105,
|
|
20230220,2420,2400,2490,2330,2147720,5165587040,00,0.00,N,2,20,
|
|
20230213,2400,2510,2525,2350,1391002,3365657315,00,0.00,N,5,-105,
|
|
20230206,2505,2480,2670,2410,1737613,4396334070,00,0.00,N,2,15,
|
|
20230130,2490,2470,2580,2465,809042,2036815985,00,0.00,N,5,-40,
|
|
20230125,2530,2570,2570,2460,463673,1159564145,00,0.00,N,2,20,
|
|
20230116,2510,2450,2570,2395,1641528,4091095405,00,0.00,N,2,90,
|
|
20230109,2420,2320,2440,2295,692985,1626241670,00,0.00,N,2,120,
|
|
20230102,2300,2235,2360,2170,855147,1942722470,00,0.00,N,2,65,
|
|
20221226,2235,2215,2255,2145,481650,1060908630,00,0.00,N,2,20,
|
|
20221219,2215,2325,2340,2215,607261,1383490020,00,0.00,N,5,-100,
|
|
20221212,2315,2390,2430,2295,723570,1697082555,00,0.00,N,5,-65,
|
|
20221205,2380,2495,2510,2350,591851,1428162210,00,0.00,N,5,-100,
|
|
20221128,2480,2450,2495,2340,863429,2102812150,00,0.00,N,2,10,
|
|
20221121,2470,2440,2490,2310,1269057,3035264415,00,0.00,N,2,20,
|
|
20221114,2450,2490,2680,2435,2484080,6260679975,00,0.00,N,5,-70,
|
|
20221107,2520,2440,2535,2405,1056709,2610893950,00,0.00,N,2,90,
|
|
20221031,2430,2360,2455,2310,669477,1588540330,00,0.00,N,2,95,
|
|
20221024,2335,2280,2375,2210,677058,1558021805,00,0.00,N,2,65,
|
|
20221017,2270,2225,2475,2180,765973,1797734020,00,0.00,N,2,30,
|
|
20221011,2240,2390,2390,2145,626823,1405766085,00,0.00,N,5,-165,
|
|
20221004,2405,2290,2475,2260,716860,1686490640,00,0.00,N,2,150,
|
|
20220926,2255,2575,2635,2185,2284246,5314661140,00,0.00,N,5,-360,
|
|
20220919,2615,2680,2750,2565,1194446,3167761120,00,0.00,N,5,-55,
|
|
20220913,2670,2785,2830,2635,1135808,3068991505,00,0.00,N,5,-80,
|
|
20220905,2750,2725,2790,2685,694836,1899243820,00,0.00,N,5,-35,
|
|
20220829,2785,2925,3100,2765,3319085,9762970850,00,0.00,N,5,-230,
|
|
20220822,3015,3020,3030,2830,1781623,5220225785,00,0.00,N,2,5,
|
|
20220816,3010,3160,3210,2980,2842416,8731881590,00,0.00,N,5,-140,
|
|
20220808,3150,3145,3200,3090,1313411,4125023810,00,0.00,N,2,10,
|
|
20220801,3140,3095,3195,2990,1605483,4966549665,00,0.00,N,2,55,
|
|
20220725,3085,2980,3155,2960,1937786,5904485375,00,0.00,N,2,75,
|
|
20220718,3010,2780,3335,2765,9085721,28399005790,00,0.00,N,2,255,
|
|
20220711,2755,2900,2905,2715,2238369,6250142070,00,0.00,N,5,-190,
|
|
20220704,2945,2835,3150,2650,8043580,23847145285,00,0.00,N,2,90,
|
|
20220627,2855,2905,3000,2790,1867828,5466356200,00,0.00,N,5,-25,
|
|
20220620,2880,3005,3080,2770,2699272,7908237760,00,0.00,N,5,-145,
|
|
20220613,3025,2880,3175,2620,5757387,16658518190,00,0.00,N,2,15,
|
|
20220607,3010,3015,3095,2935,2111434,6346195650,00,0.00,N,5,-5,
|
|
20220530,3015,3015,3040,2900,1817379,5389619400,00,0.00,N,2,80,
|
|
20220523,2935,3080,3135,2890,2320517,6953481455,00,0.00,N,5,-165,
|
|
20220516,3100,3365,3440,2950,6850749,20894678910,00,0.00,N,5,-235,
|
|
20220509,3335,3475,3530,3215,2271488,7581962885,00,0.00,N,5,-180,
|
|
20220502,3515,3545,3570,3395,1410868,4938009190,00,0.00,N,5,-30,
|
|
20220425,3545,3545,3610,3345,4553130,15907773410,00,0.00,N,5,-115,
|
|
20220418,3660,4145,4225,3550,8896826,33976578805,00,0.00,N,5,-485,
|
|
20220411,4145,4100,4260,4010,5085234,21108786205,00,0.00,N,2,45,
|
|
20220404,4100,3995,4240,3925,7086057,29097236560,00,0.00,N,2,105,
|
|
20220328,3995,4005,4135,3905,5049871,20323704525,00,0.00,N,5,-40,
|
|
20220321,4035,3905,4170,3825,7956135,31812961135,00,0.00,N,2,120,
|
|
20220314,3915,3655,3950,3610,6368322,24113314680,00,0.00,N,2,285,
|
|
20220307,3630,3650,3650,3355,2825017,9932986840,00,0.00,N,5,-25,
|
|
20220228,3655,3480,3735,3450,4119848,14959955255,00,0.00,N,2,175,
|
|
20220221,3480,3400,3625,3370,5150478,18098820745,00,0.00,N,2,20,
|
|
20220214,3460,3845,3845,3210,11969849,40815777010,00,0.00,N,5,-385,
|
|
20220207,3845,3645,3965,3640,7840205,29929965805,00,0.00,N,2,180,
|
|
20220203,3665,3385,3745,3330,3593166,12824769080,00,0.00,N,2,375,
|
|
20220124,3290,3495,3565,3095,4567684,15218357795,00,0.00,N,5,-250,
|
|
20220117,3540,3770,3975,3475,7232132,26518740525,00,0.00,N,5,-275,
|
|
20220110,3815,3545,3945,3255,11745234,42139994640,00,0.00,N,2,240,
|
|
20220103,3575,3420,3865,3350,17979497,65437979450,00,0.00,N,2,180,
|
|
20211227,3395,3165,3490,3045,6361161,20792241885,00,0.00,N,2,230,
|
|
20211220,3165,3355,3360,3135,3499042,11342366160,00,0.00,N,5,-235,
|
|
20211213,3400,3370,3470,3270,3161762,10597567825,00,0.00,N,2,10,
|
|
20211206,3390,3455,3680,3380,10312860,36361820085,00,0.00,N,5,-100,
|
|
20211129,3490,3095,3580,2950,13983115,45903354995,00,0.00,N,2,300,
|
|
20211122,3190,2925,3495,2905,15245818,48269326720,00,0.00,N,2,230,
|
|
20211115,2960,3775,3870,2820,31027265,95747678545,00,0.00,N,5,-800,
|
|
20211108,3760,3545,3940,3335,10690026,39130273090,00,0.00,N,2,260,
|
|
20211101,3500,3620,3670,3400,4476245,15726488080,00,0.00,N,5,-100,
|
|
20211025,3600,3915,3950,3505,7585115,28395207770,00,0.00,N,5,-305,
|
|
20211018,3905,3655,3950,3420,18987509,70701871295,00,0.00,N,2,280,
|
|
20211012,3625,3400,3670,3350,3721478,12906757775,00,0.00,N,2,180,
|
|
20211005,3445,3400,3525,3130,5172887,17235933720,00,0.00,N,5,-15,
|
|
20210927,3460,4020,4200,3415,10951115,41664512305,00,0.00,N,5,-545,
|
|
20210923,4005,3865,4080,3755,4617904,18194584855,00,0.00,N,2,60,
|
|
20210913,3945,3925,4295,3725,18143052,72957554795,00,0.00,N,2,15,
|
|
20210906,3930,3950,4115,3775,6450166,25559313385,00,0.00,N,5,-70,
|
|
20210830,4000,3445,4230,3445,20213933,80436811545,00,0.00,N,2,565,
|
|
20210823,3435,3520,3685,3335,6718357,23744791355,00,0.00,N,5,-15,
|
|
20210817,3450,3745,3845,3395,8326504,30330790570,00,0.00,N,5,-400,
|
|
20210809,3850,4080,4480,3735,17828796,73788231035,00,0.00,N,5,-230,
|
|
20210802,4080,3995,4440,3865,26971945,112552571895,00,0.00,N,2,90,
|
|
20210726,3990,3610,4335,3525,77143162,310991484345,00,0.00,N,2,370,
|
|
20210719,3620,3245,3650,3085,39637220,135003793330,00,0.00,N,2,410,
|
|
20210712,3210,3355,3465,3055,18474318,60147309560,00,0.00,N,5,-80,
|