192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4030,4010,4230,3945,1594285,6518316030,00,0.00,N,2,65,
|
|
20250217,3965,3975,4370,3875,2932166,12111367630,00,0.00,N,5,-75,
|
|
20250210,4040,4000,4215,3890,3226556,13118764800,00,0.00,N,2,85,
|
|
20250203,3955,3860,4250,3760,5318406,21212009965,00,0.00,N,5,-95,
|
|
20250131,4050,4200,4265,3930,2348592,9656756635,00,0.00,N,5,-250,
|
|
20250120,4300,3200,4655,3065,36055830,146133821160,00,0.00,N,2,1095,
|
|
20250113,3205,3290,3400,3190,291427,948632625,00,0.00,N,5,-85,
|
|
20250106,3290,3170,3340,3160,328578,1067898205,00,0.00,N,2,100,
|
|
20241230,3190,3155,3245,3100,141896,450849020,00,0.00,N,2,45,
|
|
20241223,3145,3200,3385,3060,235441,754637045,00,0.00,N,5,-80,
|
|
20241216,3225,3455,3530,3220,447972,1521812145,00,0.00,N,5,-225,
|
|
20241209,3450,3000,3535,2855,770671,2477837530,00,0.00,N,2,370,
|
|
20241202,3080,3135,3195,2880,634701,1919568500,00,0.00,N,5,-55,
|
|
20241125,3135,3105,3580,3100,1011702,3372153515,00,0.00,N,2,25,
|
|
20241118,3110,3110,3290,3035,471472,1476941935,00,0.00,N,5,-50,
|
|
20241111,3160,3465,3495,3050,1033719,3340627835,00,0.00,N,5,-305,
|
|
20241104,3465,3580,3825,3445,1107813,3997547550,00,0.00,N,5,-160,
|
|
20241028,3625,3785,4055,3565,687386,2616883490,00,0.00,N,5,-175,
|
|
20241021,3800,3915,4120,3780,413308,1598842905,00,0.00,N,5,-115,
|
|
20241014,3915,4165,4500,3855,990085,4112024040,00,0.00,N,5,-245,
|
|
20241007,4160,4130,4375,4010,650114,2741292755,00,0.00,N,5,-5,
|
|
20240930,4165,4170,4250,4045,463206,1932836295,00,0.00,N,2,55,
|
|
20240923,4110,4365,4490,4035,873772,3656520915,00,0.00,N,5,-275,
|
|
20240919,4385,4500,4600,4300,388296,1716926520,00,0.00,N,5,-120,
|
|
20240909,4505,4890,4980,4210,2547952,11513362685,00,0.00,N,5,-385,
|
|
20240902,4890,4585,5250,4320,3448975,16712929365,00,0.00,N,2,305,
|
|
20240826,4585,4725,4910,4420,2765655,12898956360,00,0.00,N,5,-115,
|
|
20240819,4700,3760,4950,3760,10589183,46796568870,00,0.00,N,2,975,
|
|
20240812,3725,3430,3825,3430,961748,3503899665,00,0.00,N,2,295,
|
|
20240805,3430,3380,3445,2950,872200,2804544315,00,0.00,N,2,50,
|
|
20240729,3380,3500,3595,3375,377602,1321788875,00,0.00,N,5,-120,
|
|
20240722,3500,3680,3695,3385,577494,2052626370,00,0.00,N,5,-155,
|
|
20240715,3655,3700,3990,3535,3670464,13691281505,00,0.00,N,2,220,
|
|
20240708,3435,3460,3520,3415,285189,990234260,00,0.00,N,5,-45,
|
|
20240701,3480,3340,3660,3340,795960,2825292225,00,0.00,N,2,130,
|
|
20240624,3350,3610,3670,3310,432682,1491214810,00,0.00,N,5,-260,
|
|
20240617,3610,3560,3720,3345,887691,3168531400,00,0.00,N,2,15,
|
|
20240610,3595,3315,3995,3250,5554849,20300329370,00,0.00,N,2,330,
|
|
20240603,3265,3130,3275,3070,283969,901252745,00,0.00,N,2,130,
|
|
20240527,3135,3135,3205,3055,345576,1088193685,00,0.00,N,3,0,
|
|
20240520,3135,2915,3150,2895,580388,1780465825,00,0.00,N,2,220,
|
|
20240513,2915,2825,3000,2820,154414,448479655,00,0.00,N,2,65,
|
|
20240507,2850,2830,2860,2660,249116,692876490,00,0.00,N,2,20,
|
|
20240429,2830,2805,2830,2785,81814,229234615,00,0.00,N,2,25,
|
|
20240422,2805,2725,2860,2725,72555,203355535,00,0.00,N,2,80,
|
|
20240415,2725,2825,2905,2705,265139,734529335,00,0.00,N,5,-125,
|
|
20240408,2850,2900,2990,2795,210659,601753110,00,0.00,N,5,-45,
|
|
20240401,2895,2900,2970,2880,215672,627223130,00,0.00,N,5,-20,
|
|
20240325,2915,2905,2990,2895,168426,494351490,00,0.00,N,2,10,
|
|
20240318,2905,2970,2970,2875,144334,420453320,00,0.00,N,5,-35,
|
|
20240311,2940,2955,2995,2850,219511,643814750,00,0.00,N,5,-40,
|
|
20240304,2980,3045,3115,2975,221863,673107540,00,0.00,N,5,-95,
|
|
20240226,3075,3035,3150,3025,222350,687304545,00,0.00,N,2,20,
|
|
20240219,3055,3040,3120,3000,247350,748996190,00,0.00,N,2,30,
|
|
20240213,3025,3030,3250,3010,348615,1082963915,00,0.00,N,5,-5,
|
|
20240205,3030,3030,3100,3020,179294,549436050,00,0.00,N,2,20,
|
|
20240129,3010,2950,3030,2860,151480,445169150,00,0.00,N,2,120,
|
|
20240122,2890,2920,2980,2870,127753,370806455,00,0.00,N,5,-50,
|
|
20240115,2940,3075,3110,2875,203441,604080315,00,0.00,N,5,-135,
|
|
20240108,3075,3000,3095,2990,136234,414790025,00,0.00,N,2,75,
|
|
20240102,3000,3060,3095,2980,216574,654121995,00,0.00,N,5,-50,
|
|
20231226,3050,3040,3110,3000,114311,349172330,00,0.00,N,2,10,
|
|
20231218,3040,3150,3150,3035,158844,488513550,00,0.00,N,5,-70,
|
|
20231211,3110,3110,3150,3030,159047,490287410,00,0.00,N,3,0,
|
|
20231204,3110,3120,3190,3060,152674,476980450,00,0.00,N,5,-10,
|
|
20231127,3120,3090,3230,3070,302732,961584125,00,0.00,N,2,45,
|
|
20231120,3075,3020,3115,3005,92497,282499685,00,0.00,N,2,55,
|
|
20231113,3020,3035,3075,2960,139691,421782935,00,0.00,N,5,-15,
|
|
20231106,3035,2990,3060,2930,144473,434300050,00,0.00,N,2,65,
|
|
20231030,2970,2880,3000,2870,95311,279360675,00,0.00,N,2,90,
|
|
20231023,2880,2850,2990,2830,119078,343714615,00,0.00,N,5,-5,
|
|
20231016,2885,3015,3030,2860,134630,396316905,00,0.00,N,5,-165,
|
|
20231010,3050,2950,3050,2895,95632,285377565,00,0.00,N,2,90,
|
|
20231004,2960,2950,2995,2890,119695,350342480,00,0.00,N,5,-30,
|
|
20230925,2990,3020,3050,2905,145090,431469650,00,0.00,N,5,-30,
|
|
20230918,3020,3295,3295,2985,239379,742916280,00,0.00,N,5,-245,
|
|
20230911,3265,3310,3340,3210,114711,374901600,00,0.00,N,5,-25,
|
|
20230904,3290,3265,3370,3180,180237,587621760,00,0.00,N,2,25,
|
|
20230828,3265,3265,3410,3245,317409,1054392080,00,0.00,N,2,10,
|
|
20230821,3255,3150,3305,3150,242142,783369935,00,0.00,N,2,60,
|
|
20230814,3195,3450,3500,3135,3363935,11652763505,00,0.00,N,5,-205,
|
|
20230807,3400,3195,3475,2960,1070722,3504546075,00,0.00,N,2,220,
|
|
20230731,3180,3035,3205,3020,274531,852160960,00,0.00,N,2,145,
|
|
20230724,3035,3005,3100,2865,486175,1433990745,00,0.00,N,2,10,
|
|
20230717,3025,3120,3125,2850,295867,895917510,00,0.00,N,5,-110,
|
|
20230710,3135,3025,3225,3005,282288,884648315,00,0.00,N,2,85,
|
|
20230703,3050,3100,3120,3005,204072,622254810,00,0.00,N,5,-20,
|
|
20230626,3070,3075,3150,3030,127963,393998300,00,0.00,N,5,-20,
|
|
20230619,3090,3090,3585,3025,859208,2777103960,00,0.00,N,5,-5,
|
|
20230612,3095,3195,3195,3040,173394,538965425,00,0.00,N,5,-85,
|
|
20230605,3180,3160,3235,3120,91779,291135610,00,0.00,N,2,80,
|
|
20230530,3100,3085,3185,3075,90865,282641655,00,0.00,N,5,-10,
|
|
20230522,3110,3145,3220,3100,137317,435375395,00,0.00,N,5,-65,
|
|
20230515,3175,3095,3185,3045,186602,582661600,00,0.00,N,2,90,
|
|
20230508,3085,3030,3100,3025,110369,338496190,00,0.00,N,2,60,
|
|
20230502,3025,3030,3050,2930,125780,374474425,00,0.00,N,2,65,
|
|
20230424,2960,3085,3095,2920,278383,829995445,00,0.00,N,5,-125,
|
|
20230417,3085,3090,3155,3040,163974,505767605,00,0.00,N,3,0,
|
|
20230410,3085,3090,3215,3010,272093,838213755,00,0.00,N,5,-5,
|
|
20230403,3090,3160,3220,3070,209580,659154835,00,0.00,N,5,-100,
|
|
20230327,3190,3180,3225,3000,144268,453745500,00,0.00,N,2,60,
|
|
20230320,3130,3205,3280,3085,182735,573524915,00,0.00,N,5,-115,
|
|
20230313,3245,3280,3350,3015,228666,732721135,00,0.00,N,5,-35,
|
|
20230306,3280,3415,3440,3270,147121,494049570,00,0.00,N,5,-135,
|
|
20230227,3415,3365,3465,3265,146614,493403420,00,0.00,N,2,45,
|
|
20230220,3370,3395,3440,3280,163289,544886640,00,0.00,N,3,0,
|
|
20230213,3370,3490,3580,3360,207111,712410715,00,0.00,N,5,-120,
|
|
20230206,3490,3620,3635,3485,227944,811660025,00,0.00,N,5,-135,
|
|
20230130,3625,3670,3680,3600,217314,790929580,00,0.00,N,5,-45,
|
|
20230125,3670,3700,3700,3620,127736,466278005,00,0.00,N,2,25,
|
|
20230116,3645,3525,3770,3455,476082,1723955660,00,0.00,N,2,110,
|
|
20230109,3535,3470,3825,3360,953804,3415163985,00,0.00,N,2,65,
|
|
20230102,3470,3510,3565,3280,308229,1041585285,00,0.00,N,5,-60,
|
|
20221226,3530,3445,3595,3400,302291,1057529435,00,0.00,N,2,30,
|
|
20221219,3500,3725,3805,3455,302734,1097104775,00,0.00,N,5,-270,
|
|
20221212,3770,3700,3870,3700,393106,1494175775,00,0.00,N,2,30,
|
|
20221205,3740,3875,4110,3655,1809542,7023026145,00,0.00,N,5,-15,
|
|
20221128,3755,3660,4270,3530,2291607,9067220345,00,0.00,N,2,150,
|
|
20221121,3605,3455,3940,3260,1382039,5006236025,00,0.00,N,2,155,
|
|
20221114,3450,3360,3520,3335,198433,679495450,00,0.00,N,2,130,
|
|
20221107,3320,3295,3355,3205,330850,1086225845,00,0.00,N,2,25,
|
|
20221031,3295,3030,3350,2995,310844,988431615,00,0.00,N,2,275,
|
|
20221024,3020,3020,3095,2960,2295825,7004508250,00,0.00,N,2,40,
|
|
20221017,2980,2975,3200,2895,333157,1010133175,00,0.00,N,5,-30,
|
|
20221011,3010,3165,3280,2890,392149,1182646895,00,0.00,N,5,-275,
|
|
20221004,3285,3250,3395,3155,292754,953321695,00,0.00,N,2,15,
|
|
20220926,3270,3595,3595,3125,444178,1479356365,00,0.00,N,5,-350,
|
|
20220919,3620,3700,3790,3560,166056,610382520,00,0.00,N,5,-100,
|
|
20220913,3720,3765,3860,3690,118251,447515035,00,0.00,N,5,-40,
|
|
20220905,3760,3780,3815,3675,285268,1062081635,00,0.00,N,5,-60,
|
|
20220829,3820,3840,3900,3670,198688,757572560,00,0.00,N,5,-40,
|
|
20220822,3860,3915,3940,3750,199350,761970800,00,0.00,N,5,-50,
|
|
20220816,3910,4075,4075,3900,183085,727870165,00,0.00,N,5,-125,
|
|
20220808,4035,4125,4145,4010,156729,637002555,00,0.00,N,5,-90,
|
|
20220801,4125,4090,4145,3960,156681,637580830,00,0.00,N,2,40,
|
|
20220725,4085,4000,4085,3900,152608,614009735,00,0.00,N,2,65,
|
|
20220718,4020,3970,4075,3940,167313,671304625,00,0.00,N,2,50,
|
|
20220711,3970,3955,4090,3665,607785,2361445445,00,0.00,N,5,-35,
|
|
20220704,4005,3980,4140,3860,152149,606181290,00,0.00,N,2,25,
|
|
20220627,3980,4090,4150,3910,316062,1270320780,00,0.00,N,5,-15,
|
|
20220620,3995,4385,4450,3755,445386,1795612435,00,0.00,N,5,-385,
|
|
20220613,4380,4885,4950,4250,450044,2083361870,00,0.00,N,5,-620,
|
|
20220607,5000,4915,5240,4880,539735,2712932490,00,0.00,N,2,80,
|
|
20220530,4920,4945,5030,4785,214452,1057667155,00,0.00,N,2,20,
|
|
20220523,4900,4845,4915,4725,238928,1152126070,00,0.00,N,2,40,
|
|
20220516,4860,4915,5000,4795,147875,722665865,00,0.00,N,5,-10,
|
|
20220509,4870,5080,5140,4740,406717,1982978210,00,0.00,N,5,-270,
|
|
20220502,5140,5220,5360,4830,310290,1620634230,00,0.00,N,5,-110,
|
|
20220425,5250,5210,5260,5040,380205,1967941730,00,0.00,N,5,-10,
|
|
20220418,5260,5340,5390,5220,354564,1881008690,00,0.00,N,5,-80,
|
|
20220411,5340,5250,5340,5050,383731,1997809250,00,0.00,N,2,100,
|
|
20220404,5240,5430,5450,5060,482504,2538946640,00,0.00,N,5,-190,
|
|
20220328,5430,5160,5470,5120,785576,4163338950,00,0.00,N,2,270,
|
|
20220321,5160,5080,5190,5050,540908,2770932690,00,0.00,N,2,90,
|
|
20220314,5070,5100,5180,4995,590242,2996633535,00,0.00,N,5,-50,
|
|
20220307,5120,4950,5150,4785,606580,3026164675,00,0.00,N,2,80,
|
|
20220228,5040,4920,5080,4855,302195,1507254480,00,0.00,N,2,120,
|
|
20220221,4920,5020,5180,4815,670581,3366341055,00,0.00,N,5,-170,
|
|
20220214,5090,4950,5150,4790,742355,3706937730,00,0.00,N,2,70,
|
|
20220207,5020,4930,5060,4815,562316,2783926010,00,0.00,N,2,90,
|
|
20220203,4930,4620,5100,4615,434893,2117011760,00,0.00,N,2,325,
|
|
20220124,4605,4830,4870,4355,540617,2462542860,00,0.00,N,5,-220,
|
|
20220117,4825,5030,5130,4785,385818,1883288955,00,0.00,N,5,-185,
|
|
20220110,5010,4970,5200,4795,486063,2393143505,00,0.00,N,2,55,
|
|
20220103,4955,4950,5110,4820,495522,2468305860,00,0.00,N,2,60,
|
|
20211227,4895,4850,4910,4740,449952,2170578415,00,0.00,N,2,45,
|
|
20211220,4850,4680,4890,4610,421389,2001258235,00,0.00,N,2,140,
|
|
20211213,4710,4960,4995,4670,546517,2624382930,00,0.00,N,5,-245,
|
|
20211206,4955,5000,5210,4885,603541,3018988200,00,0.00,N,5,-75,
|
|
20211129,5030,4850,5040,4535,1159452,5597227455,00,0.00,N,5,-100,
|
|
20211122,5130,5640,5710,5050,1079097,5792835260,00,0.00,N,5,-510,
|
|
20211115,5640,5900,5930,5460,1328395,7536878160,00,0.00,N,5,-270,
|
|
20211108,5910,6120,6220,5760,1408012,8434445140,00,0.00,N,5,-210,
|
|
20211101,6120,6320,6500,6000,1681310,10565222340,00,0.00,N,5,-180,
|
|
20211025,6300,6000,6520,5950,3180043,20084958470,00,0.00,N,2,340,
|
|
20211018,5960,6040,6150,5900,1513816,9140240880,00,0.00,N,5,-60,
|
|
20211012,6020,5770,6060,5700,1249564,7443617780,00,0.00,N,2,250,
|
|
20211005,5770,5880,6050,5480,1182611,6790453520,00,0.00,N,5,-80,
|
|
20210927,5850,5880,6060,5720,2913674,17201487370,00,0.00,N,2,130,
|
|
20210923,5720,5600,5860,5530,769871,4391676580,00,0.00,N,2,50,
|
|
20210913,5670,5470,5710,5380,737250,4106436940,00,0.00,N,2,200,
|
|
20210906,5470,5550,5640,5360,595077,3274962640,00,0.00,N,5,-80,
|
|
20210830,5550,5420,5640,5380,542767,3003765750,00,0.00,N,2,170,
|
|
20210823,5380,5080,5450,5060,746377,3924633790,00,0.00,N,2,330,
|
|
20210817,5050,5420,5600,4970,1363987,7162573320,00,0.00,N,5,-390,
|
|
20210809,5440,5900,5910,5320,1059874,5938384130,00,0.00,N,5,-480,
|
|
20210802,5920,5890,5970,5690,1108871,6447602860,00,0.00,N,5,-30,
|
|
20210726,5950,5780,6240,5610,4828389,28634407150,00,0.00,N,2,150,
|
|
20210719,5800,5810,5860,5660,645022,3719963170,00,0.00,N,5,-60,
|
|
20210712,5860,5770,5880,5620,817800,4693552640,00,0.00,N,2,100,
|