192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4490,4475,4545,4300,134928,605964845,00,0.00,N,5,-20,
|
|
20250217,4510,4425,4515,4385,123784,551939140,00,0.00,N,2,110,
|
|
20250210,4400,4245,4425,4190,150584,653972790,00,0.00,N,2,185,
|
|
20250203,4215,4110,4225,4060,99726,414896685,00,0.00,N,2,115,
|
|
20250131,4100,4065,4100,4065,14634,59799845,00,0.00,N,2,5,
|
|
20250120,4095,4080,4140,3835,107357,436338020,00,0.00,N,2,10,
|
|
20250113,4085,4175,4175,4060,78145,319972735,00,0.00,N,5,-90,
|
|
20250106,4175,4080,4195,4055,98841,408028680,00,0.00,N,2,95,
|
|
20241230,4080,4095,4095,4035,58009,235477895,00,0.00,N,2,25,
|
|
20241223,4055,4050,4130,4035,87241,354189230,00,0.00,N,2,5,
|
|
20241216,4050,4115,4190,4035,77378,316620710,00,0.00,N,5,-100,
|
|
20241209,4150,4000,4205,3900,339685,1371829830,00,0.00,N,2,55,
|
|
20241202,4095,4260,4280,4070,225938,942716230,00,0.00,N,5,-160,
|
|
20241125,4255,4615,4695,4250,473479,2119068875,00,0.00,N,5,-360,
|
|
20241118,4615,4650,4675,4550,162762,751281185,00,0.00,N,2,45,
|
|
20241111,4570,4650,4700,4525,240541,1103911040,00,0.00,N,5,-60,
|
|
20241104,4630,4650,4695,4590,113945,525367040,00,0.00,N,5,-20,
|
|
20241028,4650,4795,4795,4600,194284,911479070,00,0.00,N,5,-135,
|
|
20241021,4785,4690,4795,4655,171591,812341425,00,0.00,N,2,95,
|
|
20241014,4690,4565,4700,4555,201120,931446445,00,0.00,N,2,125,
|
|
20241007,4565,4530,4900,4510,272592,1247945590,00,0.00,N,2,30,
|
|
20240930,4535,4575,4600,4520,161064,735191715,00,0.00,N,5,-35,
|
|
20240923,4570,4535,4585,4520,114247,519345395,00,0.00,N,2,35,
|
|
20240919,4535,4540,4545,4500,108514,491274525,00,0.00,N,2,5,
|
|
20240909,4530,4510,4540,4490,95578,431585040,00,0.00,N,2,15,
|
|
20240902,4515,4570,4570,4485,114903,518217885,00,0.00,N,2,5,
|
|
20240826,4510,4505,4530,4450,157009,704610195,00,0.00,N,2,25,
|
|
20240819,4485,4465,4540,4430,134842,606285935,00,0.00,N,2,5,
|
|
20240812,4480,4515,4515,4445,87155,389161520,00,0.00,N,2,20,
|
|
20240805,4460,4500,4560,4305,208533,927226760,00,0.00,N,5,-60,
|
|
20240729,4520,4460,4565,4460,264250,1193300900,00,0.00,N,2,25,
|
|
20240722,4495,4505,4510,4460,148862,668918560,00,0.00,N,5,-10,
|
|
20240715,4505,4400,4515,4365,264332,1179853490,00,0.00,N,2,110,
|
|
20240708,4395,4360,4395,4300,108047,471640095,00,0.00,N,2,40,
|
|
20240701,4355,4390,4425,4325,93133,406948500,00,0.00,N,5,-30,
|
|
20240624,4385,4395,4410,4300,87342,381300375,00,0.00,N,2,30,
|
|
20240617,4355,4395,4450,4200,101720,445394630,00,0.00,N,3,0,
|
|
20240610,4355,4330,4600,4315,110959,485191785,00,0.00,N,2,25,
|
|
20240603,4330,4315,4350,4270,93633,403127630,00,0.00,N,2,15,
|
|
20240527,4315,4420,4480,4310,229791,1011760720,00,0.00,N,5,-85,
|
|
20240520,4400,4420,4420,4350,175551,770538195,00,0.00,N,5,-20,
|
|
20240513,4420,4400,4460,4395,100794,446026920,00,0.00,N,2,20,
|
|
20240507,4400,4380,4430,4325,140132,613509410,00,0.00,N,2,35,
|
|
20240429,4365,4280,4365,4275,120178,517670515,00,0.00,N,2,85,
|
|
20240422,4280,4260,4280,4240,87420,372767370,00,0.00,N,2,25,
|
|
20240415,4255,4290,4290,4205,103152,438558665,00,0.00,N,5,-30,
|
|
20240408,4285,4295,4300,4260,88533,378915130,00,0.00,N,3,0,
|
|
20240401,4285,4285,4320,4250,228536,976880020,00,0.00,N,2,15,
|
|
20240325,4270,4300,4315,4250,233742,999078045,00,0.00,N,5,-15,
|
|
20240318,4285,4300,4305,4245,177590,759301925,00,0.00,N,5,-5,
|
|
20240311,4290,4355,4355,4270,171846,738653285,00,0.00,N,5,-65,
|
|
20240304,4355,4205,4425,4205,215742,927560215,00,0.00,N,2,140,
|
|
20240226,4215,4070,4215,4070,206491,855513635,00,0.00,N,2,145,
|
|
20240219,4070,4030,4075,3900,131986,531715820,00,0.00,N,2,50,
|
|
20240213,4020,4055,4065,3980,94405,379894765,00,0.00,N,5,-5,
|
|
20240205,4025,4015,4060,4005,77689,312858245,00,0.00,N,2,10,
|
|
20240129,4015,3990,4020,3980,76560,306059105,00,0.00,N,2,35,
|
|
20240122,3980,3990,4045,3965,66823,265923215,00,0.00,N,5,-20,
|
|
20240115,4000,4030,4070,3965,76008,303941355,00,0.00,N,5,-25,
|
|
20240108,4025,4040,4075,4005,52854,213132435,00,0.00,N,5,-5,
|
|
20240102,4030,4090,4090,3955,68144,275625525,00,0.00,N,2,10,
|
|
20231226,4020,4050,4050,3975,61041,243807630,00,0.00,N,2,20,
|
|
20231218,4000,4170,4175,3965,301606,1212655580,00,0.00,N,5,-160,
|
|
20231211,4160,4125,4190,4085,41650,172223905,00,0.00,N,2,55,
|
|
20231204,4105,4185,4185,4085,89554,369494565,00,0.00,N,5,-45,
|
|
20231127,4150,4495,4520,4140,200542,866829235,00,0.00,N,5,-355,
|
|
20231120,4505,4430,4515,4430,192902,865175755,00,0.00,N,2,75,
|
|
20231113,4430,4300,4465,4290,150645,663669685,00,0.00,N,2,130,
|
|
20231106,4300,4255,4315,4195,72826,311456855,00,0.00,N,2,70,
|
|
20231030,4230,4280,4280,4075,65529,275281050,00,0.00,N,2,30,
|
|
20231023,4200,4235,4370,4055,75565,315990155,00,0.00,N,5,-40,
|
|
20231016,4240,4070,4250,4060,85652,355305005,00,0.00,N,2,170,
|
|
20231010,4070,4050,4150,4030,28188,114301595,00,0.00,N,2,5,
|
|
20231004,4065,4040,4080,4030,42303,171429625,00,0.00,N,3,0,
|
|
20230925,4065,4080,4080,4040,22660,92091130,00,0.00,N,2,5,
|
|
20230918,4060,4050,4075,4020,64972,262619965,00,0.00,N,2,20,
|
|
20230911,4040,4065,4090,4010,76297,307491945,00,0.00,N,5,-25,
|
|
20230904,4065,4140,4140,4005,75683,305840175,00,0.00,N,5,-35,
|
|
20230828,4100,4040,4120,4020,53732,219624240,00,0.00,N,2,70,
|
|
20230821,4030,4100,4100,3875,62729,250511285,00,0.00,N,5,-5,
|
|
20230814,4035,4100,4300,3920,52121,211166655,00,0.00,N,5,-65,
|
|
20230807,4100,4225,4230,4085,92925,383043705,00,0.00,N,5,-125,
|
|
20230731,4225,4135,4225,4065,65009,270690820,00,0.00,N,2,125,
|
|
20230724,4100,4225,4240,4010,124684,512154280,00,0.00,N,5,-125,
|
|
20230717,4225,4200,4280,4125,139607,582100920,00,0.00,N,2,25,
|
|
20230710,4200,4230,4300,4155,141101,591260375,00,0.00,N,5,-30,
|
|
20230703,4230,4400,4400,4200,132500,572481360,00,0.00,N,5,-160,
|
|
20230626,4390,4410,4430,4240,156682,675387665,00,0.00,N,2,80,
|
|
20230619,4310,4410,4420,4115,43254,187647745,00,0.00,N,5,-95,
|
|
20230612,4405,4490,4490,4385,62474,276565160,00,0.00,N,5,-75,
|
|
20230605,4480,4365,4495,4360,43801,194244400,00,0.00,N,2,115,
|
|
20230530,4365,4385,4400,4290,74597,325222165,00,0.00,N,5,-35,
|
|
20230522,4400,4495,4500,4395,56538,251184150,00,0.00,N,5,-90,
|
|
20230515,4490,4450,4495,4380,36467,162770010,00,0.00,N,2,75,
|
|
20230508,4415,4320,4420,4300,54654,237674790,00,0.00,N,2,95,
|
|
20230502,4320,4275,4345,4230,22158,95104225,00,0.00,N,2,45,
|
|
20230424,4275,4300,4305,4195,54470,231055290,00,0.00,N,5,-10,
|
|
20230417,4285,4250,4370,4150,45510,194363520,00,0.00,N,2,35,
|
|
20230410,4250,4210,4255,4105,67068,280016940,00,0.00,N,2,40,
|
|
20230403,4210,4165,4265,4130,57654,241573980,00,0.00,N,2,45,
|
|
20230327,4165,4280,4280,4035,50223,206683770,00,0.00,N,2,15,
|
|
20230320,4150,4205,4340,4100,84391,350371970,00,0.00,N,5,-55,
|
|
20230313,4205,4160,4350,4150,62199,261906320,00,0.00,N,5,-135,
|
|
20230306,4340,4415,4415,4300,38713,168667345,00,0.00,N,5,-60,
|
|
20230227,4400,4340,4430,4260,33679,147465040,00,0.00,N,2,70,
|
|
20230220,4330,4390,4480,4205,108899,465100250,00,0.00,N,5,-25,
|
|
20230213,4355,4440,4500,4300,80446,351636625,00,0.00,N,5,-90,
|
|
20230206,4445,4480,4485,4385,41500,184763685,00,0.00,N,5,-25,
|
|
20230130,4470,4400,4515,4285,68704,302259890,00,0.00,N,2,70,
|
|
20230125,4400,4515,4530,4315,49470,220907020,00,0.00,N,5,-115,
|
|
20230116,4515,4500,4565,4295,98723,445546015,00,0.00,N,2,75,
|
|
20230109,4440,4330,4445,4110,119576,520166275,00,0.00,N,2,145,
|
|
20230102,4295,4040,4400,3985,236305,1010425555,00,0.00,N,2,255,
|
|
20221226,4040,4030,4065,4000,40061,161093155,00,0.00,N,2,10,
|
|
20221219,4030,4050,4095,3960,63675,255296280,00,0.00,N,2,20,
|
|
20221212,4010,4060,4080,3990,90045,361594455,00,0.00,N,5,-50,
|
|
20221205,4060,4100,4100,4045,47974,195164110,00,0.00,N,5,-10,
|
|
20221128,4070,4120,4200,3990,106856,433848645,00,0.00,N,5,-45,
|
|
20221121,4115,4100,4155,4035,73601,299827140,00,0.00,N,2,55,
|
|
20221114,4060,4155,4155,3955,182940,738704995,00,0.00,N,5,-85,
|
|
20221107,4145,4100,4170,3920,70970,285933040,00,0.00,N,2,195,
|
|
20221031,3950,4140,4180,3900,131154,529075760,00,0.00,N,5,-150,
|
|
20221024,4100,4090,4235,4000,88620,360918660,00,0.00,N,2,65,
|
|
20221017,4035,4095,4250,3945,142185,573471940,00,0.00,N,5,-5,
|
|
20221011,4040,4395,4450,4010,153227,635308330,00,0.00,N,5,-370,
|
|
20221004,4410,4470,4490,4350,76306,338214060,00,0.00,N,5,-45,
|
|
20220926,4455,4505,4510,4335,186851,826568110,00,0.00,N,5,-40,
|
|
20220919,4495,4615,4645,4470,48093,219767300,00,0.00,N,5,-120,
|
|
20220913,4615,4555,4750,4505,56017,256974435,00,0.00,N,2,70,
|
|
20220905,4545,4535,4660,4510,51396,233800745,00,0.00,N,5,-30,
|
|
20220829,4575,4700,4730,4550,136502,630303870,00,0.00,N,5,-170,
|
|
20220822,4745,4715,4780,4610,45863,216718390,00,0.00,N,2,15,
|
|
20220816,4730,4715,4735,4690,60458,285041360,00,0.00,N,2,20,
|
|
20220808,4710,4700,4770,4610,100762,471775230,00,0.00,N,2,10,
|
|
20220801,4700,4765,4790,4595,92674,436602335,00,0.00,N,5,-85,
|
|
20220725,4785,4620,4785,4560,125619,581358260,00,0.00,N,2,185,
|
|
20220718,4600,4570,4640,4455,146014,668336425,00,0.00,N,2,85,
|
|
20220711,4515,4695,4730,4450,219986,996293525,00,0.00,N,5,-145,
|
|
20220704,4660,4630,4735,4540,136467,629937920,00,0.00,N,2,60,
|
|
20220627,4600,4685,4870,4500,105647,489850790,00,0.00,N,5,-30,
|
|
20220620,4630,4910,4920,4505,319411,1498534560,00,0.00,N,5,-280,
|
|
20220613,4910,5000,5010,4885,421542,2076916710,00,0.00,N,5,-100,
|
|
20220607,5010,4980,5010,4960,170111,848117370,00,0.00,N,2,15,
|
|
20220530,4995,5050,5050,4965,320452,1600347690,00,0.00,N,5,-105,
|
|
20220523,5100,4965,5160,4950,598182,3045262925,00,0.00,N,2,140,
|
|
20220516,4960,4985,4990,4900,182926,904372495,00,0.00,N,3,0,
|
|
20220509,4960,5030,5030,4910,236944,1177589580,00,0.00,N,5,-60,
|
|
20220502,5020,5090,5150,4995,196828,993323090,00,0.00,N,5,-70,
|
|
20220425,5090,5160,5200,5050,224299,1149629760,00,0.00,N,5,-100,
|
|
20220418,5190,5140,5210,5090,266374,1373029350,00,0.00,N,2,50,
|
|
20220411,5140,5000,5140,5000,391372,1980989980,00,0.00,N,2,120,
|
|
20220404,5020,4995,5030,4970,297313,1487102680,00,0.00,N,2,35,
|
|
20220328,4985,4930,4995,4885,277906,1371250845,00,0.00,N,2,55,
|
|
20220321,4930,4920,4935,4890,228978,1126213445,00,0.00,N,2,15,
|
|
20220314,4915,4890,4920,4870,125173,613128360,00,0.00,N,2,40,
|
|
20220307,4875,4875,4885,4820,117167,569849200,00,0.00,N,3,0,
|
|
20220228,4875,4810,4880,4805,150863,731369275,00,0.00,N,2,50,
|
|
20220221,4825,4815,4850,4785,131002,630462330,00,0.00,N,5,-20,
|
|
20220214,4845,4825,4845,4705,181528,876192750,00,0.00,N,2,20,
|
|
20220207,4825,4695,4845,4670,236533,1125847690,00,0.00,N,2,150,
|
|
20220203,4675,4605,4680,4605,37136,172818160,00,0.00,N,2,85,
|
|
20220124,4590,4665,4690,4560,132380,611042195,00,0.00,N,5,-105,
|
|
20220117,4695,4705,4735,4670,67641,317559415,00,0.00,N,5,-10,
|
|
20220110,4705,4755,4755,4640,162767,766425070,00,0.00,N,5,-50,
|
|
20220103,4755,4780,4785,4735,153090,728322085,00,0.00,N,5,-25,
|
|
20211227,4780,4775,4800,4755,118872,567120565,00,0.00,N,2,5,
|
|
20211220,4775,4790,4805,4700,126390,603872340,00,0.00,N,5,-15,
|
|
20211213,4790,4820,4820,4775,100396,481194260,00,0.00,N,5,-10,
|
|
20211206,4800,4815,4835,4775,110922,532534015,00,0.00,N,5,-10,
|
|
20211129,4810,4810,4870,4750,309139,1489501845,00,0.00,N,5,-115,
|
|
20211122,4925,4935,4935,4895,239394,1175915025,00,0.00,N,2,15,
|
|
20211115,4910,4925,4935,4895,172025,844979395,00,0.00,N,2,5,
|
|
20211108,4905,4910,4930,4880,112056,548734020,00,0.00,N,2,15,
|
|
20211101,4890,4950,4950,4865,176517,865148665,00,0.00,N,5,-50,
|
|
20211025,4940,4920,4960,4910,194698,962733290,00,0.00,N,2,20,
|
|
20211018,4920,4860,4940,4850,174146,851421715,00,0.00,N,2,60,
|
|
20211012,4860,4840,4865,4820,133209,644831920,00,0.00,N,2,20,
|
|
20211005,4840,4830,4845,4805,142520,688012490,00,0.00,N,2,10,
|
|
20210927,4830,4810,4850,4805,220465,1063732600,00,0.00,N,2,10,
|
|
20210923,4820,4830,4830,4780,83693,402686910,00,0.00,N,5,-10,
|
|
20210913,4830,4805,4860,4800,177803,858606390,00,0.00,N,2,20,
|
|
20210906,4810,4805,4825,4795,241594,1161626480,00,0.00,N,2,5,
|
|
20210830,4805,4830,4950,4795,1191122,5743303210,00,0.00,N,5,-30,
|
|
20210823,4835,4870,5030,4760,1033763,5069240805,00,0.00,N,5,-25,
|
|
20210817,4860,4920,4930,4845,177279,868411915,00,0.00,N,5,-60,
|
|
20210809,4920,4920,4945,4900,206965,1018517070,00,0.00,N,3,0,
|
|
20210802,4920,4900,4955,4900,239178,1177530035,00,0.00,N,3,0,
|
|
20210726,4920,4950,4955,4900,220517,1086018375,00,0.00,N,5,-30,
|
|
20210719,4950,4950,4990,4840,277836,1369994035,00,0.00,N,3,0,
|
|
20210712,4950,4965,4965,4895,196275,968326500,00,0.00,N,2,85,
|