192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2095,2045,2115,2035,143608,299298895,00,0.00,N,2,35,
|
|
20250217,2060,1995,2060,1992,139189,280928157,00,0.00,N,2,69,
|
|
20250210,1991,1996,2015,1980,148351,295164635,00,0.00,N,5,-5,
|
|
20250203,1996,2065,2065,1991,108669,217970399,00,0.00,N,5,-49,
|
|
20250131,2045,2060,2060,2030,7312,14908570,00,0.00,N,3,0,
|
|
20250120,2045,2065,2075,2015,102262,207874475,00,0.00,N,5,-10,
|
|
20250113,2055,2025,2085,2010,91964,188780990,00,0.00,N,2,40,
|
|
20250106,2015,2030,2100,1971,117824,239243706,00,0.00,N,2,15,
|
|
20241230,2000,1980,2030,1945,23792,47362191,00,0.00,N,2,2,
|
|
20241223,1998,2005,2055,1980,43587,88096953,00,0.00,N,3,0,
|
|
20241216,1998,2035,2125,1988,218728,441951792,00,0.00,N,5,-37,
|
|
20241209,2035,1902,2180,1822,393448,774169765,00,0.00,N,2,125,
|
|
20241202,1910,1987,1999,1902,257734,504172089,00,0.00,N,5,-77,
|
|
20241125,1987,1996,2035,1983,169834,340149733,00,0.00,N,5,-13,
|
|
20241118,2000,2035,2050,1995,201755,406080791,00,0.00,N,5,-20,
|
|
20241111,2020,2120,2120,2000,217905,444616535,00,0.00,N,5,-100,
|
|
20241104,2120,2090,2165,2085,112489,238779105,00,0.00,N,2,40,
|
|
20241028,2080,2150,2165,2080,116526,246297650,00,0.00,N,5,-70,
|
|
20241021,2150,2145,2170,2115,63285,135188205,00,0.00,N,2,15,
|
|
20241014,2135,2120,2175,2115,90330,193782050,00,0.00,N,2,10,
|
|
20241007,2125,2120,2155,2095,86922,184338980,00,0.00,N,2,5,
|
|
20240930,2120,2130,2180,2100,115797,246978720,00,0.00,N,3,0,
|
|
20240923,2120,2075,2145,2070,159112,333631325,00,0.00,N,2,20,
|
|
20240919,2100,2090,2100,2060,59489,123400310,00,0.00,N,2,15,
|
|
20240909,2085,2040,2150,2025,239983,493185915,00,0.00,N,2,15,
|
|
20240902,2070,2110,2285,2040,670377,1428931060,00,0.00,N,5,-40,
|
|
20240826,2110,2150,2160,2080,282329,598549845,00,0.00,N,5,-35,
|
|
20240819,2145,2140,2165,2130,206039,441877325,00,0.00,N,2,5,
|
|
20240812,2140,2130,2180,2100,117233,250069080,00,0.00,N,2,10,
|
|
20240805,2130,2205,2205,2000,430423,892426900,00,0.00,N,5,-80,
|
|
20240729,2210,2250,2280,2180,164544,364890905,00,0.00,N,5,-25,
|
|
20240722,2235,2295,2295,2220,171604,386084555,00,0.00,N,5,-60,
|
|
20240715,2295,2335,2345,2275,245007,563947190,00,0.00,N,5,-30,
|
|
20240708,2325,2335,2355,2305,104713,243524170,00,0.00,N,5,-5,
|
|
20240701,2330,2375,2380,2300,190859,443998015,00,0.00,N,5,-35,
|
|
20240624,2365,2395,2395,2305,313066,730741670,00,0.00,N,5,-15,
|
|
20240617,2380,2390,2415,2360,157749,375817710,00,0.00,N,3,0,
|
|
20240610,2380,2330,2395,2325,111056,261034820,00,0.00,N,2,35,
|
|
20240603,2345,2330,2385,2320,196222,459776580,00,0.00,N,2,25,
|
|
20240527,2320,2380,2395,2310,187807,439802850,00,0.00,N,5,-60,
|
|
20240520,2380,2425,2430,2355,208586,496386400,00,0.00,N,5,-20,
|
|
20240513,2400,2405,2445,2370,83706,200330360,00,0.00,N,5,-5,
|
|
20240507,2405,2365,2405,2340,199160,471268295,00,0.00,N,2,40,
|
|
20240429,2365,2350,2390,2350,68103,161205385,00,0.00,N,2,15,
|
|
20240422,2350,2285,2425,2285,205416,483544930,00,0.00,N,2,65,
|
|
20240415,2285,2415,2435,2260,470583,1098321145,00,0.00,N,5,-155,
|
|
20240408,2440,2515,2530,2400,263588,649134715,00,0.00,N,5,-90,
|
|
20240401,2530,2600,2635,2515,267071,682473085,00,0.00,N,5,-70,
|
|
20240325,2600,2685,2685,2545,257142,668926090,00,0.00,N,5,-75,
|
|
20240318,2675,2570,2700,2550,279680,734032990,00,0.00,N,2,110,
|
|
20240311,2565,2565,2595,2515,266072,676740730,00,0.00,N,3,0,
|
|
20240304,2565,2525,2590,2500,316849,807242545,00,0.00,N,2,45,
|
|
20240226,2520,2635,2635,2455,493191,1239698190,00,0.00,N,5,-120,
|
|
20240219,2640,2650,2855,2615,888065,2412281355,00,0.00,N,3,0,
|
|
20240213,2640,2710,2750,2565,572288,1502368885,00,0.00,N,5,-70,
|
|
20240205,2710,2900,3040,2600,2041649,5647466820,00,0.00,N,5,-190,
|
|
20240129,2900,2330,2915,2305,1944969,5232351950,00,0.00,N,2,570,
|
|
20240122,2330,2320,2350,2295,162819,376591855,00,0.00,N,5,-5,
|
|
20240115,2335,2370,2390,2290,219616,510627260,00,0.00,N,5,-35,
|
|
20240108,2370,2370,2400,2335,89687,212152995,00,0.00,N,2,30,
|
|
20240102,2340,2390,2420,2330,127209,299983620,00,0.00,N,5,-55,
|
|
20231226,2395,2390,2450,2350,102772,245025540,00,0.00,N,3,0,
|
|
20231218,2395,2340,2395,2305,157090,367663835,00,0.00,N,2,65,
|
|
20231211,2330,2315,2335,2305,129724,300517295,00,0.00,N,2,15,
|
|
20231204,2315,2360,2365,2295,178643,415235010,00,0.00,N,5,-45,
|
|
20231127,2360,2400,2420,2345,152256,360993380,00,0.00,N,5,-40,
|
|
20231120,2400,2305,2400,2300,177737,415818495,00,0.00,N,2,95,
|
|
20231113,2305,2360,2400,2285,248787,584101435,00,0.00,N,5,-55,
|
|
20231106,2360,2420,2465,2335,198287,474639015,00,0.00,N,5,-80,
|
|
20231030,2440,2400,2460,2355,142856,341869760,00,0.00,N,2,40,
|
|
20231023,2400,2460,2460,2360,180937,432107950,00,0.00,N,5,-65,
|
|
20231016,2465,2485,2565,2420,112943,278217795,00,0.00,N,5,-25,
|
|
20231010,2490,2505,2515,2430,146366,361455685,00,0.00,N,5,-15,
|
|
20231004,2505,2535,2535,2465,82827,206172430,00,0.00,N,5,-40,
|
|
20230925,2545,2575,2575,2485,91285,230659315,00,0.00,N,5,-35,
|
|
20230918,2580,2600,2635,2540,149592,386967120,00,0.00,N,5,-45,
|
|
20230911,2625,2570,2640,2550,161090,415666880,00,0.00,N,2,40,
|
|
20230904,2585,2710,2880,2540,721075,1946450305,00,0.00,N,5,-120,
|
|
20230828,2705,2705,2710,2615,103936,277601840,00,0.00,N,2,35,
|
|
20230821,2670,2670,2700,2600,141691,375148585,00,0.00,N,2,25,
|
|
20230814,2645,2650,2695,2585,126374,330470695,00,0.00,N,5,-10,
|
|
20230807,2655,2640,2665,2570,138476,361280505,00,0.00,N,2,30,
|
|
20230731,2625,2620,2665,2595,46738,122775920,00,0.00,N,2,5,
|
|
20230724,2620,2680,2680,2485,225460,584063230,00,0.00,N,5,-60,
|
|
20230717,2680,2685,2750,2640,88784,238096110,00,0.00,N,5,-35,
|
|
20230710,2715,2675,2725,2620,116208,309886535,00,0.00,N,2,40,
|
|
20230703,2675,2740,2740,2640,120731,324117500,00,0.00,N,5,-55,
|
|
20230626,2730,2725,2765,2695,64113,173791660,00,0.00,N,2,5,
|
|
20230619,2725,2760,2790,2700,146294,400117550,00,0.00,N,5,-45,
|
|
20230612,2770,2810,2810,2750,110882,308268070,00,0.00,N,5,-40,
|
|
20230605,2810,2805,2850,2780,83280,233202140,00,0.00,N,2,10,
|
|
20230530,2800,2810,2815,2775,86832,242535875,00,0.00,N,3,0,
|
|
20230522,2800,2805,2870,2785,162058,455465815,00,0.00,N,5,-5,
|
|
20230515,2805,2815,2820,2770,57333,159952305,00,0.00,N,5,-15,
|
|
20230508,2820,2780,2865,2780,209511,590048755,00,0.00,N,2,20,
|
|
20230502,2800,2740,2810,2700,132094,365328790,00,0.00,N,2,65,
|
|
20230424,2735,2785,2800,2660,169864,460146880,00,0.00,N,5,-50,
|
|
20230417,2785,2840,2860,2770,106571,300113700,00,0.00,N,5,-50,
|
|
20230410,2835,2750,2845,2680,196985,543008195,00,0.00,N,2,100,
|
|
20230403,2735,2690,2755,2655,198386,538811810,00,0.00,N,2,45,
|
|
20230327,2690,2785,2785,2655,209052,564850395,00,0.00,N,5,-85,
|
|
20230320,2775,2740,2785,2695,131384,359258735,00,0.00,N,5,-15,
|
|
20230313,2790,2910,2935,2715,220280,621044420,00,0.00,N,5,-145,
|
|
20230306,2935,2895,2960,2880,275738,805207450,00,0.00,N,2,65,
|
|
20230227,2870,2770,2890,2745,120202,340092965,00,0.00,N,2,50,
|
|
20230220,2820,2870,2890,2785,168439,480393115,00,0.00,N,5,-50,
|
|
20230213,2870,2800,2925,2765,297064,851075475,00,0.00,N,2,85,
|
|
20230206,2785,2800,3320,2745,3957009,12035040520,00,0.00,N,5,-15,
|
|
20230130,2800,2650,2910,2605,445327,1223746935,00,0.00,N,2,145,
|
|
20230125,2655,2665,2665,2625,32940,87147775,00,0.00,N,3,0,
|
|
20230116,2655,2665,2700,2575,74724,197692005,00,0.00,N,2,15,
|
|
20230109,2640,2475,2640,2475,171740,433592305,00,0.00,N,2,165,
|
|
20230102,2475,2500,2535,2385,247666,601427900,00,0.00,N,5,-25,
|
|
20221226,2500,2570,2570,2480,107526,270817030,00,0.00,N,5,-70,
|
|
20221219,2570,2660,2660,2530,81291,210658385,00,0.00,N,5,-90,
|
|
20221212,2660,2675,2730,2650,88942,239342665,00,0.00,N,5,-15,
|
|
20221205,2675,2735,2735,2655,67355,181061055,00,0.00,N,5,-35,
|
|
20221128,2710,2740,2760,2670,148058,400338920,00,0.00,N,5,-30,
|
|
20221121,2740,2805,2805,2700,76992,210219595,00,0.00,N,5,-10,
|
|
20221114,2750,2740,2780,2690,105247,287975820,00,0.00,N,2,25,
|
|
20221107,2725,2700,2750,2650,67862,182740075,00,0.00,N,2,50,
|
|
20221031,2675,2595,2710,2560,144757,380562810,00,0.00,N,2,60,
|
|
20221024,2615,2590,2660,2500,82794,212144150,00,0.00,N,2,80,
|
|
20221017,2535,2420,2610,2410,81188,203555975,00,0.00,N,2,75,
|
|
20221011,2460,2705,2705,2390,399406,991644635,00,0.00,N,5,-255,
|
|
20221004,2715,2590,2750,2575,67986,179679775,00,0.00,N,2,125,
|
|
20220926,2590,2660,2665,2490,509757,1310611040,00,0.00,N,5,-95,
|
|
20220919,2685,2835,2835,2660,227969,621124190,00,0.00,N,5,-115,
|
|
20220913,2800,2800,2940,2750,193572,546820145,00,0.00,N,3,0,
|
|
20220905,2800,2735,2840,2680,300511,822010610,00,0.00,N,2,75,
|
|
20220829,2725,2795,3295,2725,4178738,12731081720,00,0.00,N,5,-155,
|
|
20220822,2880,2890,2915,2765,103009,291424135,00,0.00,N,5,-10,
|
|
20220816,2890,2930,2930,2790,213585,608434390,00,0.00,N,5,-60,
|
|
20220808,2950,2995,3030,2820,268702,781083255,00,0.00,N,5,-60,
|
|
20220801,3010,3010,3025,2910,114710,339857245,00,0.00,N,2,45,
|
|
20220725,2965,2950,2985,2900,117731,346955470,00,0.00,N,5,-5,
|
|
20220718,2970,2940,2980,2890,101376,297930465,00,0.00,N,2,60,
|
|
20220711,2910,2895,2965,2770,135085,387895810,00,0.00,N,2,15,
|
|
20220704,2895,2780,2920,2710,107250,301921160,00,0.00,N,2,95,
|
|
20220627,2800,2825,2965,2765,165297,472025215,00,0.00,N,5,-25,
|
|
20220620,2825,3020,3040,2515,582668,1598678135,00,0.00,N,5,-200,
|
|
20220613,3025,3280,3300,2970,458427,1409760815,00,0.00,N,5,-290,
|
|
20220607,3315,3440,3440,3260,114502,381998260,00,0.00,N,5,-125,
|
|
20220530,3440,3390,3480,3370,94357,323300980,00,0.00,N,2,70,
|
|
20220523,3370,3440,3445,3315,124467,418508805,00,0.00,N,5,-55,
|
|
20220516,3425,3450,3450,3300,234611,794077610,00,0.00,N,2,5,
|
|
20220509,3420,3510,3530,3255,474393,1600456540,00,0.00,N,5,-110,
|
|
20220502,3530,3615,3710,3515,585902,2128328205,00,0.00,N,5,-105,
|
|
20220425,3635,3555,3665,3500,653512,2345448485,00,0.00,N,2,15,
|
|
20220418,3620,3640,3700,3510,1501157,5426635330,00,0.00,N,3,0,
|
|
20220411,3620,3240,4025,3190,20684721,76755684265,00,0.00,N,2,470,
|
|
20220404,3150,3160,3280,3125,155099,498030140,00,0.00,N,2,5,
|
|
20220328,3145,3175,3270,3140,115492,367447960,00,0.00,N,5,-45,
|
|
20220321,3190,3240,3305,3110,150177,484682360,00,0.00,N,5,-40,
|
|
20220314,3230,3085,3260,3070,211771,672415515,00,0.00,N,2,145,
|
|
20220307,3085,3090,3095,2950,80006,240757325,00,0.00,N,5,-5,
|
|
20220228,3090,3035,3130,2985,107149,327547335,00,0.00,N,2,55,
|
|
20220221,3035,2970,3080,2955,159879,481526545,00,0.00,N,2,35,
|
|
20220214,3000,2925,3000,2845,135101,394717150,00,0.00,N,2,30,
|
|
20220207,2970,2915,3040,2885,94102,277184275,00,0.00,N,2,55,
|
|
20220203,2915,2880,2945,2865,60077,173722835,00,0.00,N,2,35,
|
|
20220124,2880,2990,3020,2780,210196,607304725,00,0.00,N,5,-140,
|
|
20220117,3020,3245,3245,2955,147868,452149270,00,0.00,N,5,-195,
|
|
20220110,3215,3190,3275,3080,163812,524141595,00,0.00,N,2,75,
|
|
20220103,3140,2985,3235,2945,249013,773517110,00,0.00,N,2,155,
|
|
20211227,2985,2945,2990,2905,34161,100734825,00,0.00,N,2,60,
|
|
20211220,2925,2890,2955,2810,91060,262566490,00,0.00,N,2,5,
|
|
20211213,2920,2990,3005,2865,63393,185347970,00,0.00,N,5,-40,
|
|
20211206,2960,2945,3000,2905,125302,368167110,00,0.00,N,2,20,
|
|
20211129,2940,2920,2945,2755,312584,889137480,00,0.00,N,5,-15,
|
|
20211122,2955,3000,3000,2860,215893,632341835,00,0.00,N,5,-40,
|
|
20211115,2995,3090,3130,2950,130171,391304690,00,0.00,N,5,-95,
|
|
20211108,3090,3125,3180,2980,181627,556936220,00,0.00,N,5,-60,
|
|
20211101,3150,3170,3235,3120,71248,225230880,00,0.00,N,5,-40,
|
|
20211025,3190,3260,3285,3125,151639,487717145,00,0.00,N,5,-70,
|
|
20211018,3260,3230,3280,3190,128724,415922715,00,0.00,N,2,65,
|
|
20211012,3195,3210,3395,3150,222255,720386670,00,0.00,N,5,-10,
|
|
20211005,3205,3210,3230,3010,152788,473350700,00,0.00,N,5,-5,
|
|
20210927,3210,3315,3385,3155,137475,446658700,00,0.00,N,5,-90,
|
|
20210923,3300,3355,3360,3285,42407,140529580,00,0.00,N,5,-55,
|
|
20210913,3355,3420,3450,3330,117675,397013860,00,0.00,N,5,-50,
|
|
20210906,3405,3435,3475,3340,119634,406589830,00,0.00,N,5,-50,
|
|
20210830,3455,3445,3475,3395,93941,322294455,00,0.00,N,2,10,
|
|
20210823,3445,3120,3480,3120,161068,533210460,00,0.00,N,2,300,
|
|
20210817,3145,3470,3590,3120,396236,1298541840,00,0.00,N,5,-355,
|
|
20210809,3500,3625,3625,3435,223351,785944410,00,0.00,N,5,-110,
|
|
20210802,3610,3575,3625,3545,159748,572554145,00,0.00,N,2,35,
|
|
20210726,3575,3685,3685,3565,254250,915929740,00,0.00,N,5,-70,
|
|
20210719,3645,3805,3810,3575,292147,1064882245,00,0.00,N,5,-155,
|
|
20210712,3800,3695,3805,3615,364760,1343570380,00,0.00,N,2,80,
|