192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2280,2260,2330,2240,493530,1131429900,00,0.00,N,2,15,
|
|
20250217,2265,2215,2300,2210,513208,1151664430,00,0.00,N,2,50,
|
|
20250210,2215,2130,2225,2110,445646,969116930,00,0.00,N,2,85,
|
|
20250203,2130,2095,2165,2020,588997,1237507330,00,0.00,N,5,-10,
|
|
20250131,2140,2195,2195,2110,118572,254133090,00,0.00,N,5,-55,
|
|
20250120,2195,2090,2415,2065,2261423,5101141940,00,0.00,N,2,105,
|
|
20250113,2090,2120,2145,2040,141208,296067865,00,0.00,N,5,-50,
|
|
20250106,2140,2105,2145,2075,238354,504071310,00,0.00,N,2,50,
|
|
20241230,2090,2025,2115,2025,93401,193677805,00,0.00,N,2,20,
|
|
20241223,2070,2070,2125,2055,114153,239448350,00,0.00,N,5,-15,
|
|
20241216,2085,2130,2165,2070,158554,336273690,00,0.00,N,5,-15,
|
|
20241209,2100,2015,2125,1915,422174,850110494,00,0.00,N,2,85,
|
|
20241202,2015,2115,2145,1992,458529,945522632,00,0.00,N,5,-110,
|
|
20241125,2125,2160,2240,2125,275595,598214025,00,0.00,N,5,-35,
|
|
20241118,2160,2145,2195,2115,150231,324763895,00,0.00,N,2,15,
|
|
20241111,2145,2310,2310,2090,466932,1016028210,00,0.00,N,5,-120,
|
|
20241104,2265,2310,2335,2245,251549,574526780,00,0.00,N,5,-40,
|
|
20241028,2305,2215,2305,2210,248634,561429625,00,0.00,N,2,85,
|
|
20241021,2220,2290,2300,2200,358654,804666690,00,0.00,N,5,-55,
|
|
20241014,2275,2345,2370,2260,433330,1002018420,00,0.00,N,5,-70,
|
|
20241007,2345,2315,2370,2305,392907,916892745,00,0.00,N,2,30,
|
|
20240930,2315,2490,2590,2310,1282336,3144676715,00,0.00,N,5,-140,
|
|
20240923,2455,2435,2490,2315,508901,1237119185,00,0.00,N,2,30,
|
|
20240919,2425,2405,2460,2385,116630,283758950,00,0.00,N,2,30,
|
|
20240909,2395,2305,2435,2305,462222,1094757040,00,0.00,N,2,20,
|
|
20240902,2375,2410,2720,2285,2642078,6517734265,00,0.00,N,5,-35,
|
|
20240826,2410,2455,2475,2360,370485,891709450,00,0.00,N,5,-55,
|
|
20240819,2465,2555,2600,2420,661823,1644554195,00,0.00,N,5,-100,
|
|
20240812,2565,2660,2695,2515,507044,1316036840,00,0.00,N,5,-110,
|
|
20240805,2675,2785,2915,2370,1810522,4873313370,00,0.00,N,5,-155,
|
|
20240729,2830,2750,3260,2660,8669634,25701342065,00,0.00,N,2,65,
|
|
20240722,2765,2625,2995,2540,2055183,5734919580,00,0.00,N,2,115,
|
|
20240715,2650,2720,2765,2605,315617,848033310,00,0.00,N,5,-90,
|
|
20240708,2740,2810,2890,2725,320836,898962865,00,0.00,N,5,-75,
|
|
20240701,2815,3155,3165,2810,468218,1384056415,00,0.00,N,5,-320,
|
|
20240624,3135,3130,3320,3000,1662950,5232877815,00,0.00,N,2,35,
|
|
20240617,3100,2830,3295,2750,6228150,19117653905,00,0.00,N,2,270,
|
|
20240610,2830,2615,2885,2585,1401444,3916370280,00,0.00,N,2,235,
|
|
20240603,2595,2760,2805,2550,1798495,4934098000,00,0.00,N,5,-170,
|
|
20240527,2765,2760,2775,2720,1098844,3021396790,00,0.00,N,2,20,
|
|
20240520,2745,2465,2900,2440,7749194,21495858140,00,0.00,N,2,320,
|
|
20240513,2425,2340,2455,2315,619731,1478811290,00,0.00,N,2,85,
|
|
20240507,2340,2285,2360,2275,254547,591083235,00,0.00,N,2,60,
|
|
20240429,2280,2295,2310,2265,267330,610429995,00,0.00,N,5,-15,
|
|
20240422,2295,2220,2295,2210,312255,702742455,00,0.00,N,2,55,
|
|
20240415,2240,2295,2305,2200,955584,2146565045,00,0.00,N,5,-55,
|
|
20240408,2295,2365,2375,2285,394976,917027630,00,0.00,N,5,-55,
|
|
20240401,2350,2390,2500,2350,1005728,2440411430,00,0.00,N,5,-40,
|
|
20240325,2390,2525,2580,2360,1128821,2797102455,00,0.00,N,5,-115,
|
|
20240318,2505,2475,2510,2445,605227,1495216020,00,0.00,N,2,45,
|
|
20240311,2460,2415,2470,2415,575244,1404243540,00,0.00,N,2,20,
|
|
20240304,2440,2485,2500,2415,663369,1628469750,00,0.00,N,5,-20,
|
|
20240226,2460,2510,2520,2430,608371,1500114975,00,0.00,N,5,-55,
|
|
20240219,2515,2545,2600,2505,855267,2182479085,00,0.00,N,5,-30,
|
|
20240213,2545,2495,2545,2485,695288,1748123480,00,0.00,N,2,55,
|
|
20240205,2490,2500,2525,2460,994436,2475750125,00,0.00,N,2,5,
|
|
20240129,2485,2495,2500,2405,1681914,4141814205,00,0.00,N,2,10,
|
|
20240122,2475,2765,2775,2440,3971477,10349153785,00,0.00,N,5,-320,
|
|
20240115,2795,2940,3295,2690,54134613,164181071855,00,0.00,N,2,55,
|
|
20240108,2740,2495,3220,2490,20246735,60071319830,00,0.00,N,2,250,
|
|
20240102,2490,2470,2685,2420,985484,2487335575,00,0.00,N,2,40,
|
|
20231226,2450,2545,2590,2425,438121,1082163530,00,0.00,N,5,-90,
|
|
20231218,2540,2540,2670,2515,848752,2197765740,00,0.00,N,3,0,
|
|
20231211,2540,2480,2540,2475,217068,543699310,00,0.00,N,2,60,
|
|
20231204,2480,2535,2595,2450,349256,882948450,00,0.00,N,5,-45,
|
|
20231127,2525,2555,2575,2470,461330,1165943825,00,0.00,N,5,-30,
|
|
20231120,2555,2490,2640,2485,656684,1701776075,00,0.00,N,2,75,
|
|
20231113,2480,2550,2575,2450,392257,975041995,00,0.00,N,5,-70,
|
|
20231106,2550,2505,2570,2470,226989,571721115,00,0.00,N,2,50,
|
|
20231030,2500,2370,2510,2365,192843,473760735,00,0.00,N,2,130,
|
|
20231023,2370,2380,2480,2345,268130,640841735,00,0.00,N,5,-10,
|
|
20231016,2380,2395,2590,2345,474883,1158017180,00,0.00,N,5,-15,
|
|
20231010,2395,2300,2425,2275,251916,593333045,00,0.00,N,2,95,
|
|
20231004,2300,2370,2370,2280,217255,502136270,00,0.00,N,5,-70,
|
|
20230925,2370,2405,2415,2320,192086,452832195,00,0.00,N,5,-35,
|
|
20230918,2405,2520,2530,2395,228918,559823550,00,0.00,N,5,-115,
|
|
20230911,2520,2490,2535,2450,411717,1026596775,00,0.00,N,2,30,
|
|
20230904,2490,2455,2525,2405,379090,931966420,00,0.00,N,2,35,
|
|
20230828,2455,2400,2455,2385,311924,757345190,00,0.00,N,2,65,
|
|
20230821,2390,2530,2530,2380,376224,911773725,00,0.00,N,5,-140,
|
|
20230814,2530,2615,2615,2440,430320,1082486040,00,0.00,N,5,-90,
|
|
20230807,2620,2525,2625,2450,635185,1603427215,00,0.00,N,2,95,
|
|
20230731,2525,2500,2545,2430,377083,940607625,00,0.00,N,2,30,
|
|
20230724,2495,2610,2610,2305,1114263,2712494180,00,0.00,N,5,-120,
|
|
20230717,2615,2570,2690,2545,450263,1176302140,00,0.00,N,2,45,
|
|
20230710,2570,2545,2645,2545,318410,822945030,00,0.00,N,2,10,
|
|
20230703,2560,2735,2760,2550,549487,1464331735,00,0.00,N,5,-175,
|
|
20230626,2735,2720,2755,2650,554285,1509010250,00,0.00,N,2,65,
|
|
20230619,2670,2800,2860,2670,610683,1678795015,00,0.00,N,5,-135,
|
|
20230612,2805,2820,2850,2725,639589,1776610670,00,0.00,N,5,-25,
|
|
20230605,2830,2750,2850,2750,402166,1132748620,00,0.00,N,2,80,
|
|
20230530,2750,2810,2810,2705,415580,1148077870,00,0.00,N,5,-50,
|
|
20230522,2800,2845,2880,2780,500163,1416754890,00,0.00,N,5,-45,
|
|
20230515,2845,2900,2905,2755,587480,1653201820,00,0.00,N,5,-50,
|
|
20230508,2895,2890,3045,2820,1203224,3535262165,00,0.00,N,2,10,
|
|
20230502,2885,2960,2960,2850,437916,1271885135,00,0.00,N,5,-75,
|
|
20230424,2960,3020,3075,2840,801645,2355479495,00,0.00,N,5,-80,
|
|
20230417,3040,3180,3355,3010,1566282,5027786750,00,0.00,N,5,-155,
|
|
20230410,3195,2910,3310,2740,3410018,10672795500,00,0.00,N,2,365,
|
|
20230403,2830,2840,2890,2755,870050,2458920325,00,0.00,N,5,-5,
|
|
20230327,2835,2685,2910,2615,814027,2276311200,00,0.00,N,2,150,
|
|
20230320,2685,2835,2855,2630,748006,2033627215,00,0.00,N,5,-150,
|
|
20230313,2835,2895,2895,2715,718357,1997455915,00,0.00,N,5,-70,
|
|
20230306,2905,3100,3235,2885,1965786,6029030760,00,0.00,N,5,-85,
|
|
20230227,2990,2900,3030,2835,466366,1362441875,00,0.00,N,2,70,
|
|
20230220,2920,3025,3045,2905,555570,1650981860,00,0.00,N,5,-110,
|
|
20230213,3030,3100,3150,3000,498410,1526686340,00,0.00,N,5,-70,
|
|
20230206,3100,3145,3315,3085,1119639,3596706885,00,0.00,N,5,-65,
|
|
20230130,3165,3035,3185,3005,788063,2457460285,00,0.00,N,2,115,
|
|
20230125,3050,3010,3065,2980,427920,1295224715,00,0.00,N,2,80,
|
|
20230116,2970,2995,3045,2910,488447,1459668910,00,0.00,N,5,-25,
|
|
20230109,2995,2870,3020,2830,785310,2317007890,00,0.00,N,2,175,
|
|
20230102,2820,2795,2845,2620,648971,1780454500,00,0.00,N,3,0,
|
|
20221226,2820,2795,2900,2720,554289,1562616685,00,0.00,N,2,20,
|
|
20221219,2800,2920,3140,2780,1142449,3374497445,00,0.00,N,5,-145,
|
|
20221212,2945,2970,3010,2900,444183,1313410720,00,0.00,N,5,-30,
|
|
20221205,2975,2990,3025,2875,633544,1870179040,00,0.00,N,5,-15,
|
|
20221128,2990,3000,3120,2950,1473026,4450256490,00,0.00,N,2,60,
|
|
20221121,2930,2915,3060,2735,3378299,9957481470,00,0.00,N,2,65,
|
|
20221114,2865,2840,3040,2770,1734638,5021491420,00,0.00,N,2,60,
|
|
20221107,2805,2595,2865,2580,1224064,3380301250,00,0.00,N,2,225,
|
|
20221031,2580,2550,2645,2515,676616,1752071405,00,0.00,N,2,55,
|
|
20221024,2525,2515,2870,2465,1662117,4431409640,00,0.00,N,2,70,
|
|
20221017,2455,2445,2620,2400,320872,808280530,00,0.00,N,5,-15,
|
|
20221011,2470,2665,2665,2325,461656,1125160190,00,0.00,N,5,-210,
|
|
20221004,2680,2580,2710,2555,360823,954095530,00,0.00,N,2,140,
|
|
20220926,2540,2900,2910,2450,1197114,3139221325,00,0.00,N,5,-385,
|
|
20220919,2925,3095,3120,2910,678694,2042109550,00,0.00,N,5,-175,
|
|
20220913,3100,3150,3285,3070,476449,1509117515,00,0.00,N,5,-25,
|
|
20220905,3125,3160,3235,3100,404831,1273911330,00,0.00,N,5,-55,
|
|
20220829,3180,3155,3270,3100,654232,2089224425,00,0.00,N,5,-110,
|
|
20220822,3290,3325,3345,3165,878446,2852050045,00,0.00,N,5,-55,
|
|
20220816,3345,3575,3605,3330,1178550,4072517875,00,0.00,N,5,-215,
|
|
20220808,3560,3470,3795,3385,3236543,11668089110,00,0.00,N,2,90,
|
|
20220801,3470,3440,3560,3335,1073984,3699585970,00,0.00,N,2,75,
|
|
20220725,3395,3270,3440,3255,824698,2760410580,00,0.00,N,2,120,
|
|
20220718,3275,3175,3390,3165,1184923,3907239425,00,0.00,N,2,130,
|
|
20220711,3145,3285,3385,3065,1465519,4697212300,00,0.00,N,5,-135,
|
|
20220704,3280,3285,3315,3030,1597527,5063713100,00,0.00,N,3,0,
|
|
20220627,3280,3515,3615,3210,1594833,5541210670,00,0.00,N,5,-195,
|
|
20220620,3475,3905,3915,3275,3054601,10814121545,00,0.00,N,5,-385,
|
|
20220613,3860,4005,4030,3660,3520118,13444526735,00,0.00,N,5,-280,
|
|
20220607,4140,4280,4410,4130,6784311,29088514905,00,0.00,N,5,-60,
|
|
20220530,4200,4115,4260,4085,2785670,11604259115,00,0.00,N,2,85,
|
|
20220523,4115,4060,4270,4030,5383478,22445256660,00,0.00,N,2,60,
|
|
20220516,4055,4020,4285,3995,5052960,20891428690,00,0.00,N,2,70,
|
|
20220509,3985,4105,4320,3780,9844755,40384617855,00,0.00,N,5,-190,
|
|
20220502,4175,4280,4365,4005,6714662,28140845775,00,0.00,N,5,-200,
|
|
20220425,4375,4250,4975,4230,46007851,213028053260,00,0.00,N,2,30,
|
|
20220418,4345,4295,4775,4175,32448612,145410416330,00,0.00,N,2,75,
|
|
20220411,4270,4205,4515,4040,29049498,125974181115,00,0.00,N,2,155,
|
|
20220404,4115,4145,4760,3945,33019684,143767145805,00,0.00,N,5,-50,
|
|
20220328,4165,3615,4640,3540,57944042,247889648025,00,0.00,N,2,555,
|
|
20220321,3610,3555,3680,3550,1051995,3804304300,00,0.00,N,2,40,
|
|
20220314,3570,3520,3590,3425,944096,3323539255,00,0.00,N,2,60,
|
|
20220307,3510,3570,3605,3355,721271,2492366250,00,0.00,N,5,-60,
|
|
20220228,3570,3355,3675,3310,1349865,4792885830,00,0.00,N,2,215,
|
|
20220221,3355,3550,3555,3310,917399,3154984715,00,0.00,N,5,-205,
|
|
20220214,3560,3320,3730,3255,2417710,8442588155,00,0.00,N,2,175,
|
|
20220207,3385,3515,3550,3380,1004039,3476154470,00,0.00,N,5,-115,
|
|
20220203,3500,3380,3630,3365,1537454,5389642470,00,0.00,N,2,135,
|
|
20220124,3365,3430,3485,3110,2813547,9277381260,00,0.00,N,5,-85,
|
|
20220117,3450,3710,3710,3410,1064640,3752163500,00,0.00,N,5,-260,
|
|
20220110,3710,3910,3925,3685,1005812,3787347480,00,0.00,N,5,-200,
|
|
20220103,3910,3935,4050,3845,1349929,5340854905,00,0.00,N,5,-20,
|
|
20211227,3930,4070,4070,3930,982803,3906889130,00,0.00,N,5,-100,
|
|
20211220,4030,4135,4150,3955,2068465,8376733440,00,0.00,N,5,-105,
|
|
20211213,4135,4070,4195,3945,3270684,13344628465,00,0.00,N,2,70,
|
|
20211206,4065,3900,4145,3855,2067007,8325653070,00,0.00,N,2,145,
|
|
20211129,3920,3945,4045,3560,3406437,13065968280,00,0.00,N,5,-240,
|
|
20211122,4160,4250,4445,4145,2893490,12456181435,00,0.00,N,5,-70,
|
|
20211115,4230,4415,4460,4120,3395035,14637905815,00,0.00,N,5,-180,
|
|
20211108,4410,4885,5080,4315,9679687,45970477485,00,0.00,N,5,-425,
|
|
20211101,4835,4900,5710,4675,56418807,293117745705,00,0.00,N,2,95,
|
|
20211025,4740,4670,4960,4650,11549937,55642734740,00,0.00,N,2,95,
|
|
20211018,4645,4760,4840,4605,8508972,40201988100,00,0.00,N,5,-50,
|
|
20211012,4695,4110,4995,4080,26916346,127049555705,00,0.00,N,2,505,
|
|
20211005,4190,4610,4630,4070,2857774,12172729725,00,0.00,N,5,-400,
|
|
20210927,4590,4460,4765,4395,4855084,22347082110,00,0.00,N,2,125,
|
|
20210923,4465,4520,4910,4350,4031518,18593442055,00,0.00,N,5,-70,
|
|
20210913,4535,4835,4850,4500,4573749,21307507270,00,0.00,N,5,-330,
|
|
20210906,4865,4775,5430,4685,30383172,156057073690,00,0.00,N,2,115,
|
|
20210830,4750,4735,4920,4550,8412952,39619942260,00,0.00,N,2,85,
|
|
20210823,4665,4290,4785,4290,14335019,65824777180,00,0.00,N,2,440,
|
|
20210817,4225,4990,5190,4180,36838991,178556460310,00,0.00,N,5,-505,
|
|
20210809,4730,4155,5210,3970,48226096,238355116760,00,0.00,N,2,570,
|
|
20210802,4160,4095,4270,3985,2381434,9831626670,00,0.00,N,2,65,
|
|
20210726,4095,4335,4380,4050,2288430,9685206595,00,0.00,N,5,-225,
|
|
20210719,4320,4495,4500,4205,3067879,13258162580,00,0.00,N,5,-175,
|
|
20210712,4495,4695,4925,4450,9077568,42999965540,00,0.00,N,5,-200,
|