192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3110,3150,3235,3030,1130648,3580145170,00,0.00,N,5,-40,
|
|
20250217,3150,3090,3220,3075,1672856,5269204020,00,0.00,N,2,65,
|
|
20250210,3085,3045,3125,3010,1341289,4121946140,00,0.00,N,2,20,
|
|
20250203,3065,3005,3185,2955,1530939,4654632515,00,0.00,N,2,60,
|
|
20250131,3005,3090,3090,3000,354717,1074731945,00,0.00,N,5,-85,
|
|
20250120,3090,3115,3135,3040,2023485,6216652990,00,0.00,N,2,5,
|
|
20250113,3085,2985,3500,2930,30853664,100150242755,00,0.00,N,2,75,
|
|
20250106,3010,2960,3010,2915,439146,1298315990,00,0.00,N,2,50,
|
|
20241230,2960,2970,2995,2930,356705,1054674455,00,0.00,N,5,-10,
|
|
20241223,2970,3035,3100,2945,418208,1273175050,00,0.00,N,5,-60,
|
|
20241216,3030,3090,3110,3030,641403,1967536930,00,0.00,N,5,-60,
|
|
20241209,3090,2950,3090,2815,1212499,3589825855,00,0.00,N,2,90,
|
|
20241202,3000,3175,3230,2920,1230990,3770281830,00,0.00,N,5,-180,
|
|
20241125,3180,3230,3300,3140,1143330,3687953940,00,0.00,N,5,-20,
|
|
20241118,3200,3215,3350,3160,2367062,7651674955,00,0.00,N,5,-15,
|
|
20241111,3215,3190,3470,3055,7127339,23210797330,00,0.00,N,2,75,
|
|
20241104,3140,3040,3200,3005,1070744,3333807280,00,0.00,N,2,100,
|
|
20241028,3040,3075,3115,3030,639904,1965230640,00,0.00,N,2,10,
|
|
20241021,3030,3055,3240,2985,2684817,8337518225,00,0.00,N,2,15,
|
|
20241014,3015,3045,3080,3000,527951,1604192460,00,0.00,N,5,-30,
|
|
20241007,3045,3010,3070,2995,366462,1108952410,00,0.00,N,2,35,
|
|
20240930,3010,3085,3125,2985,326769,988305365,00,0.00,N,5,-80,
|
|
20240923,3090,3045,3140,3020,812562,2492321445,00,0.00,N,2,25,
|
|
20240919,3065,3055,3095,3020,231292,707918275,00,0.00,N,2,20,
|
|
20240909,3045,2945,3070,2910,647217,1948360355,00,0.00,N,2,90,
|
|
20240902,2955,3180,3180,2950,1211374,3682979425,00,0.00,N,5,-190,
|
|
20240826,3145,3265,3295,3080,1671005,5342273260,00,0.00,N,5,-125,
|
|
20240819,3270,3215,3350,3155,3340516,10912849730,00,0.00,N,2,55,
|
|
20240812,3215,3240,3375,3125,3502350,11278275530,00,0.00,N,2,5,
|
|
20240805,3210,3180,3415,2895,12238210,39077070070,00,0.00,N,5,-95,
|
|
20240729,3305,3110,4035,3080,62018398,229915911660,00,0.00,N,2,215,
|
|
20240722,3090,3130,3200,2990,812472,2509021515,00,0.00,N,5,-70,
|
|
20240715,3160,3125,3245,3115,1136490,3609050060,00,0.00,N,2,20,
|
|
20240708,3140,3055,3195,3010,1153052,3572516950,00,0.00,N,2,85,
|
|
20240701,3055,3130,3130,3010,766419,2352256805,00,0.00,N,5,-35,
|
|
20240624,3090,3175,3265,3080,1650871,5210083535,00,0.00,N,5,-90,
|
|
20240617,3180,3100,3540,3095,27122360,89814815905,00,0.00,N,2,80,
|
|
20240610,3100,3190,3430,3050,9863256,32032688420,00,0.00,N,5,-65,
|
|
20240603,3165,2900,3715,2895,40654410,138609023160,00,0.00,N,2,265,
|
|
20240527,2900,2955,2975,2880,242281,705504890,00,0.00,N,5,-50,
|
|
20240520,2950,3055,3055,2925,373540,1108086160,00,0.00,N,5,-110,
|
|
20240513,3060,2895,3060,2895,613528,1852592640,00,0.00,N,2,145,
|
|
20240507,2915,2915,2940,2890,183893,534874700,00,0.00,N,3,0,
|
|
20240429,2915,2895,2950,2890,133994,390606705,00,0.00,N,2,20,
|
|
20240422,2895,2870,2945,2850,274505,795963225,00,0.00,N,2,25,
|
|
20240415,2870,2870,2900,2815,257800,734521570,00,0.00,N,3,0,
|
|
20240408,2870,2960,2965,2865,411500,1196246435,00,0.00,N,5,-90,
|
|
20240401,2960,2985,3005,2945,312168,928223945,00,0.00,N,5,-25,
|
|
20240325,2985,3010,3050,2980,300725,902559560,00,0.00,N,5,-25,
|
|
20240318,3010,3025,3055,2995,347858,1047689955,00,0.00,N,5,-10,
|
|
20240311,3020,3055,3070,3000,296609,894282630,00,0.00,N,5,-35,
|
|
20240304,3055,3060,3085,2995,355883,1079004420,00,0.00,N,5,-10,
|
|
20240226,3065,3130,3145,3035,256958,791278275,00,0.00,N,5,-70,
|
|
20240219,3135,3160,3205,3130,396650,1255657150,00,0.00,N,5,-25,
|
|
20240213,3160,3110,3280,3110,592738,1878712915,00,0.00,N,2,50,
|
|
20240205,3110,3095,3125,3060,370028,1146716730,00,0.00,N,2,30,
|
|
20240129,3080,3005,3090,2980,254586,773044135,00,0.00,N,2,100,
|
|
20240122,2980,2990,3010,2930,286263,847692635,00,0.00,N,5,-10,
|
|
20240115,2990,3085,3090,2960,422834,1275840855,00,0.00,N,5,-95,
|
|
20240108,3085,3125,3130,3075,357004,1105152390,00,0.00,N,5,-25,
|
|
20240102,3110,3135,3175,3095,293474,914407490,00,0.00,N,5,-20,
|
|
20231226,3130,3180,3205,3120,305944,966782175,00,0.00,N,5,-50,
|
|
20231218,3180,3200,3215,3150,456687,1451659685,00,0.00,N,2,20,
|
|
20231211,3160,3185,3255,3130,1142017,3633370510,00,0.00,N,5,-25,
|
|
20231204,3185,3185,3200,3095,362155,1142352975,00,0.00,N,2,45,
|
|
20231127,3140,3230,3275,3135,404947,1288707540,00,0.00,N,5,-95,
|
|
20231120,3235,3245,3290,3195,440060,1429389770,00,0.00,N,5,-10,
|
|
20231113,3245,3225,3300,3195,466268,1518042875,00,0.00,N,2,60,
|
|
20231106,3185,3220,3270,3145,612762,1960493320,00,0.00,N,2,10,
|
|
20231030,3175,3170,3200,3080,508471,1594317890,00,0.00,N,2,25,
|
|
20231023,3150,3100,3200,3060,776181,2424830095,00,0.00,N,2,55,
|
|
20231016,3095,3275,3340,3050,1622088,5173151285,00,0.00,N,5,-130,
|
|
20231010,3225,3215,3305,3185,547688,1774777290,00,0.00,N,5,-10,
|
|
20231004,3235,3270,3330,3200,388796,1260394165,00,0.00,N,5,-35,
|
|
20230925,3270,3325,3330,3210,418953,1369450255,00,0.00,N,5,-55,
|
|
20230918,3325,3440,3525,3270,996472,3386447645,00,0.00,N,5,-120,
|
|
20230911,3445,3435,3470,3370,799245,2731435440,00,0.00,N,2,30,
|
|
20230904,3415,3400,3445,3335,501964,1704524795,00,0.00,N,2,15,
|
|
20230828,3400,3315,3435,3295,651322,2208550270,00,0.00,N,2,90,
|
|
20230821,3310,3350,3365,3210,828281,2722583775,00,0.00,N,3,0,
|
|
20230814,3310,3435,3560,3260,1481853,5019590510,00,0.00,N,5,-100,
|
|
20230807,3410,3355,3430,3295,718976,2417837625,00,0.00,N,2,60,
|
|
20230731,3350,3260,3410,3220,804636,2682355505,00,0.00,N,2,100,
|
|
20230724,3250,3320,3390,3115,1495138,4811008845,00,0.00,N,5,-120,
|
|
20230717,3370,3340,3620,3320,2027214,7038667525,00,0.00,N,2,50,
|
|
20230710,3320,3200,3395,3170,717181,2369428805,00,0.00,N,2,120,
|
|
20230703,3200,3450,3500,3185,1049955,3488631140,00,0.00,N,5,-220,
|
|
20230626,3420,3425,3505,3340,729581,2499436320,00,0.00,N,5,-20,
|
|
20230619,3440,3405,3610,3390,1197681,4187691195,00,0.00,N,2,40,
|
|
20230612,3400,3750,3855,3385,1588510,5688230840,00,0.00,N,5,-350,
|
|
20230605,3750,3730,3810,3690,900217,3371662885,00,0.00,N,2,75,
|
|
20230530,3675,3565,3780,3565,803343,2949739645,00,0.00,N,2,115,
|
|
20230522,3560,3605,3715,3555,1062465,3871784665,00,0.00,N,5,-40,
|
|
20230515,3600,3550,3820,3460,2375518,8628497055,00,0.00,N,2,40,
|
|
20230508,3560,3570,3710,3540,1087669,3946454125,00,0.00,N,2,40,
|
|
20230502,3520,3505,3570,3470,347560,1225319840,00,0.00,N,2,40,
|
|
20230424,3480,3605,3685,3450,1008718,3552311265,00,0.00,N,5,-125,
|
|
20230417,3605,3790,3790,3540,1180951,4363866095,00,0.00,N,5,-165,
|
|
20230410,3770,3630,3830,3465,2293991,8443327025,00,0.00,N,2,160,
|
|
20230403,3610,3665,3800,3545,3050589,11266316940,00,0.00,N,2,55,
|
|
20230327,3555,3435,3615,3310,1221994,4243120495,00,0.00,N,2,180,
|
|
20230320,3375,3385,3545,3255,922243,3106439355,00,0.00,N,2,30,
|
|
20230313,3345,3215,3360,3110,896176,2873759855,00,0.00,N,2,75,
|
|
20230306,3270,3405,3405,3200,883798,2917296210,00,0.00,N,5,-130,
|
|
20230227,3400,3440,3495,3360,477699,1630825405,00,0.00,N,5,-75,
|
|
20230220,3475,3420,3660,3355,1268172,4506291285,00,0.00,N,2,60,
|
|
20230213,3415,3465,3495,3350,743212,2546803415,00,0.00,N,5,-50,
|
|
20230206,3465,3530,3610,3450,616467,2173915560,00,0.00,N,5,-110,
|
|
20230130,3575,3565,3660,3555,602688,2168467905,00,0.00,N,5,-25,
|
|
20230125,3600,3540,3615,3500,506425,1805628305,00,0.00,N,2,100,
|
|
20230116,3500,3475,3550,3410,587120,2050499185,00,0.00,N,5,-5,
|
|
20230109,3505,3375,3545,3365,592441,2046403740,00,0.00,N,2,155,
|
|
20230102,3350,3330,3420,3155,990564,3238247450,00,0.00,N,5,-5,
|
|
20221226,3355,3560,3720,3310,782603,2764657715,00,0.00,N,5,-200,
|
|
20221219,3555,3605,3690,3525,445132,1605264355,00,0.00,N,5,-95,
|
|
20221212,3650,3785,3875,3650,399020,1498806130,00,0.00,N,5,-180,
|
|
20221205,3830,3930,3960,3685,608620,2313543080,00,0.00,N,5,-70,
|
|
20221128,3900,3840,4055,3750,823618,3237066980,00,0.00,N,2,10,
|
|
20221121,3890,3850,3975,3725,707236,2728811855,00,0.00,N,2,115,
|
|
20221114,3775,3755,3915,3730,789689,3023847935,00,0.00,N,2,5,
|
|
20221107,3770,3565,3800,3530,955306,3527339520,00,0.00,N,2,180,
|
|
20221031,3590,3545,3655,3455,710083,2528870465,00,0.00,N,2,60,
|
|
20221024,3530,3310,3845,3310,5156555,18682786555,00,0.00,N,2,250,
|
|
20221017,3280,3245,3425,3155,570846,1894074015,00,0.00,N,5,-25,
|
|
20221011,3305,3400,3600,3130,1820757,6064864055,00,0.00,N,5,-175,
|
|
20221004,3480,3420,3570,3340,492599,1702541835,00,0.00,N,2,145,
|
|
20220926,3335,3760,3760,3105,1392438,4811111950,00,0.00,N,5,-430,
|
|
20220919,3765,3945,4090,3765,623008,2431906955,00,0.00,N,5,-165,
|
|
20220913,3930,4095,4130,3910,542881,2178579870,00,0.00,N,5,-70,
|
|
20220905,4000,3925,4095,3885,639837,2546163850,00,0.00,N,2,30,
|
|
20220829,3970,4070,4190,3970,848468,3464632395,00,0.00,N,5,-185,
|
|
20220822,4155,4040,4225,3970,841294,3430107025,00,0.00,N,2,60,
|
|
20220816,4095,4445,4475,4095,677585,2872880455,00,0.00,N,5,-325,
|
|
20220808,4420,4365,4500,4265,1281258,5597975290,00,0.00,N,2,90,
|
|
20220801,4330,4325,4960,4205,5230705,24110757040,00,0.00,N,2,85,
|
|
20220725,4245,4010,4265,3980,653392,2695153285,00,0.00,N,2,245,
|
|
20220718,4000,3900,4395,3895,1122886,4616751845,00,0.00,N,2,105,
|
|
20220711,3895,3990,4080,3750,661972,2557966240,00,0.00,N,5,-155,
|
|
20220704,4050,3915,4080,3750,931932,3652230835,00,0.00,N,2,190,
|
|
20220627,3860,3830,3960,3660,1053521,4063131520,00,0.00,N,2,40,
|
|
20220620,3820,4085,4160,3510,1534052,5791362365,00,0.00,N,5,-265,
|
|
20220613,4085,4425,4515,3990,1483469,6213468885,00,0.00,N,5,-450,
|
|
20220607,4535,4710,4715,4510,1039367,4767556525,00,0.00,N,5,-175,
|
|
20220530,4710,4680,4955,4620,1538602,7291986705,00,0.00,N,2,80,
|
|
20220523,4630,4705,4730,4565,846079,3935786810,00,0.00,N,5,-95,
|
|
20220516,4725,4740,4860,4535,1276344,5999280695,00,0.00,N,5,-65,
|
|
20220509,4790,5110,5200,4700,1753267,8572974105,00,0.00,N,5,-380,
|
|
20220502,5170,5250,5310,5100,1490880,7788074570,00,0.00,N,5,-170,
|
|
20220425,5340,5120,5420,5090,3970091,21004411510,00,0.00,N,2,80,
|
|
20220418,5260,5300,5430,5090,3604739,18995869990,00,0.00,N,2,20,
|
|
20220411,5240,5000,5320,4985,5478056,28362626095,00,0.00,N,2,210,
|
|
20220404,5030,5260,5450,4940,4651043,24279698530,00,0.00,N,5,-130,
|
|
20220328,5160,5260,6040,5140,30056099,171278321550,00,0.00,N,5,-40,
|
|
20220321,5200,5390,5500,5200,4537546,24219791700,00,0.00,N,5,-120,
|
|
20220314,5320,5250,5460,5050,6495228,34301898410,00,0.00,N,2,130,
|
|
20220307,5190,4860,5340,4800,7745261,39339645695,00,0.00,N,2,265,
|
|
20220228,4925,4700,5090,4630,3297836,15994078335,00,0.00,N,2,290,
|
|
20220221,4635,4560,4725,4510,1420379,6584959935,00,0.00,N,2,25,
|
|
20220214,4610,4400,4675,4260,1954705,8716777265,00,0.00,N,2,125,
|
|
20220207,4485,4805,4805,4480,2311229,10753545900,00,0.00,N,5,-310,
|
|
20220203,4795,4500,4805,4460,3532135,16512134105,00,0.00,N,5,-265,
|
|
20220124,5060,5010,5100,4550,3384507,16456006715,00,0.00,N,5,-10,
|
|
20220117,5070,5150,5270,4905,4543847,23166943960,00,0.00,N,5,-120,
|
|
20220110,5190,5370,6100,5180,34304430,196011897320,00,0.00,N,5,-150,
|
|
20220103,5340,4720,5940,4660,36197084,197697758680,00,0.00,N,2,610,
|
|
20211227,4730,4765,4920,4635,1211559,5818907970,00,0.00,N,5,-75,
|
|
20211220,4805,4765,4860,4650,928846,4424465060,00,0.00,N,3,0,
|
|
20211213,4805,4880,4935,4690,1077520,5180488105,00,0.00,N,5,-20,
|
|
20211206,4825,4450,4905,4415,1589923,7516133655,00,0.00,N,2,305,
|
|
20211129,4520,4300,4550,4105,1485678,6442517515,00,0.00,N,2,15,
|
|
20211122,4505,4830,4925,4490,1368939,6490333910,00,0.00,N,5,-370,
|
|
20211115,4875,5160,5160,4750,1449381,7179336555,00,0.00,N,5,-225,
|
|
20211108,5100,5090,5300,5000,2865595,14768097940,00,0.00,N,2,10,
|
|
20211101,5090,5010,5340,4940,5733283,29440880630,00,0.00,N,2,130,
|
|
20211025,4960,4590,5160,4555,5835050,28656686905,00,0.00,N,2,370,
|
|
20211018,4590,4860,4860,4585,1390268,6565070165,00,0.00,N,5,-270,
|
|
20211012,4860,4640,4865,4535,1283353,6041039500,00,0.00,N,2,200,
|
|
20211005,4660,4830,4910,4650,1381719,6557725745,00,0.00,N,5,-165,
|
|
20210927,4825,5190,5320,4800,1434862,7183629410,00,0.00,N,5,-325,
|
|
20210923,5150,5150,5240,5080,466630,2405244070,00,0.00,N,5,-110,
|
|
20210913,5260,5500,5520,5100,1303901,6907218960,00,0.00,N,5,-280,
|
|
20210906,5540,5600,5710,5390,1355152,7517878110,00,0.00,N,5,-10,
|
|
20210830,5550,5410,5640,5380,1502428,8292338450,00,0.00,N,2,190,
|
|
20210823,5360,5050,5380,5020,1547842,8107945700,00,0.00,N,2,350,
|
|
20210817,5010,5350,5400,4930,2079146,10621196050,00,0.00,N,5,-390,
|
|
20210809,5400,5770,5800,5250,1970769,10894191240,00,0.00,N,5,-410,
|
|
20210802,5810,5590,5880,5400,2601165,14670983580,00,0.00,N,2,200,
|
|
20210726,5610,5680,5950,5530,3416302,19614065480,00,0.00,N,5,-20,
|
|
20210719,5630,5630,5700,5500,2114909,11847557160,00,0.00,N,5,-60,
|
|
20210712,5690,5830,6180,5690,4066057,23848119450,00,0.00,N,5,-70,
|