189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3760,4145,4145,3695,1724290,6671753425,00,0.00,N,5,-430,
|
|
20250131,4190,4190,4355,4145,765291,3236290220,00,0.00,N,2,40,
|
|
20250120,4150,4720,4850,4085,5892530,26150380555,00,0.00,N,5,-550,
|
|
20250113,4700,4160,5020,4140,11312015,52252720335,00,0.00,N,2,515,
|
|
20250106,4185,4275,4610,3965,6522894,27952227830,00,0.00,N,5,-130,
|
|
20241230,4315,3810,4785,3810,6596254,29124820530,00,0.00,N,2,455,
|
|
20241223,3860,4100,4500,3800,7515152,31565003290,00,0.00,N,5,-145,
|
|
20241216,4005,4620,5220,3840,11616208,53729951755,00,0.00,N,5,-115,
|
|
20241209,4120,3340,4335,3340,15051502,57997895185,00,0.00,N,2,875,
|
|
20241202,3245,2900,3610,2810,10534946,35174495920,00,0.00,N,2,345,
|
|
20241125,2900,2995,3150,2855,567018,1709999755,00,0.00,N,5,-95,
|
|
20241118,2995,2775,3080,2775,495497,1460048675,00,0.00,N,2,220,
|
|
20241111,2775,2930,2940,2740,269888,758141425,00,0.00,N,5,-155,
|
|
20241104,2930,2880,2960,2840,155942,453040665,00,0.00,N,2,60,
|
|
20241028,2870,2785,2920,2785,124448,354088170,00,0.00,N,2,60,
|
|
20241021,2810,2825,3095,2760,529325,1549763590,00,0.00,N,2,15,
|
|
20241014,2795,2885,2900,2775,120681,340667170,00,0.00,N,5,-85,
|
|
20241007,2880,2940,2970,2880,73604,215257050,00,0.00,N,5,-60,
|
|
20240930,2940,3030,3065,2905,43499,129327625,00,0.00,N,5,-90,
|
|
20240923,3030,2930,3060,2905,109150,327811255,00,0.00,N,2,100,
|
|
20240919,2930,2925,2940,2855,31036,90077130,00,0.00,N,2,20,
|
|
20240909,2910,2720,2915,2720,145557,412785255,00,0.00,N,2,75,
|
|
20240902,2835,3020,3070,2835,160671,469349375,00,0.00,N,5,-215,
|
|
20240826,3050,3035,3075,2950,206618,620772010,00,0.00,N,2,15,
|
|
20240819,3035,3100,3135,3030,150362,462687425,00,0.00,N,5,-80,
|
|
20240812,3115,3085,3135,3065,146094,452424530,00,0.00,N,2,30,
|
|
20240805,3085,3145,3190,2765,482816,1448185680,00,0.00,N,5,-95,
|
|
20240729,3180,3245,3440,3160,957924,3184252225,00,0.00,N,5,-45,
|
|
20240722,3225,3400,3400,3135,477078,1553047500,00,0.00,N,5,-170,
|
|
20240715,3395,3355,3450,3335,452067,1533074285,00,0.00,N,2,40,
|
|
20240708,3355,3370,3430,3340,263156,891681320,00,0.00,N,5,-35,
|
|
20240701,3390,3485,3520,3350,468688,1600571200,00,0.00,N,5,-105,
|
|
20240624,3495,3540,3560,3460,424818,1487299455,00,0.00,N,5,-40,
|
|
20240617,3535,3490,3750,3455,2078763,7561750735,00,0.00,N,2,45,
|
|
20240610,3490,3645,3665,3470,862155,3089041160,00,0.00,N,5,-160,
|
|
20240603,3650,3435,4050,3420,6041125,22915074015,00,0.00,N,2,200,
|
|
20240527,3450,3605,3695,3425,1013631,3555143835,00,0.00,N,5,-155,
|
|
20240520,3605,3560,4115,3510,10972035,42137171580,00,0.00,N,2,20,
|
|
20240513,3585,3635,3680,3565,217169,785245990,00,0.00,N,5,-35,
|
|
20240507,3620,3635,3800,3590,711656,2626418235,00,0.00,N,5,-15,
|
|
20240429,3635,3550,3755,3540,708784,2607390845,00,0.00,N,2,85,
|
|
20240422,3550,3595,3635,3500,173281,617314350,00,0.00,N,5,-45,
|
|
20240415,3595,3615,3700,3450,313018,1112524325,00,0.00,N,5,-25,
|
|
20240408,3620,3690,3735,3505,272658,990862385,00,0.00,N,5,-65,
|
|
20240401,3685,3590,3690,3460,283252,1023091965,00,0.00,N,2,95,
|
|
20240325,3590,3555,3630,3535,156592,560669175,00,0.00,N,3,0,
|
|
20240318,3590,3500,3605,3500,283328,1006640410,00,0.00,N,2,90,
|
|
20240311,3500,3355,3520,3345,237875,811298135,00,0.00,N,2,115,
|
|
20240304,3385,3610,3640,3355,435833,1511898260,00,0.00,N,5,-225,
|
|
20240226,3610,3675,3685,3590,117914,428180545,00,0.00,N,5,-80,
|
|
20240219,3690,3700,3745,3675,155909,577436170,00,0.00,N,5,-10,
|
|
20240213,3700,3685,3710,3660,143943,529674410,00,0.00,N,2,40,
|
|
20240205,3660,3675,3715,3640,132771,485640025,00,0.00,N,5,-5,
|
|
20240129,3665,3650,3685,3600,244871,888672470,00,0.00,N,5,-5,
|
|
20240122,3670,3755,3760,3600,217109,794258175,00,0.00,N,5,-60,
|
|
20240115,3730,3755,3810,3670,276196,1027985105,00,0.00,N,5,-55,
|
|
20240108,3785,3775,3825,3755,242679,920282345,00,0.00,N,2,10,
|
|
20240102,3775,3820,3835,3765,203580,771396545,00,0.00,N,5,-45,
|
|
20231226,3820,3795,3830,3750,153246,580076195,00,0.00,N,2,25,
|
|
20231218,3795,3820,3845,3780,279821,1065218695,00,0.00,N,5,-25,
|
|
20231211,3820,3830,3915,3790,451445,1739364550,00,0.00,N,5,-10,
|
|
20231204,3830,3865,3990,3770,726245,2784519750,00,0.00,N,2,10,
|
|
20231127,3820,3985,4000,3765,826713,3180695895,00,0.00,N,5,-175,
|
|
20231120,3995,4100,4300,3840,1242266,5080942275,00,0.00,N,5,-100,
|
|
20231113,4095,4050,4165,4005,657390,2693375230,00,0.00,N,2,95,
|
|
20231106,4000,4070,4105,3885,594292,2379359165,00,0.00,N,5,-35,
|
|
20231030,4035,3925,4115,3910,626881,2516777045,00,0.00,N,2,80,
|
|
20231023,3955,3940,4080,3865,564286,2240141185,00,0.00,N,2,15,
|
|
20231016,3940,4050,4180,3890,1470924,5940281830,00,0.00,N,5,-90,
|
|
20231010,4030,3875,4120,3775,548940,2175010885,00,0.00,N,2,160,
|
|
20231004,3870,4010,4010,3775,272992,1061650890,00,0.00,N,5,-140,
|
|
20230925,4010,4020,4080,3935,379835,1518529085,00,0.00,N,5,-10,
|
|
20230918,4020,4150,4250,3965,758411,3129443195,00,0.00,N,5,-105,
|
|
20230911,4125,4100,4220,4070,577847,2394939105,00,0.00,N,2,10,
|
|
20230904,4115,4160,4300,4085,788621,3322908740,00,0.00,N,5,-65,
|
|
20230828,4180,4090,4265,4090,905460,3781003035,00,0.00,N,2,90,
|
|
20230821,4090,4100,4240,4030,1579248,6507293315,00,0.00,N,5,-5,
|
|
20230814,4095,4175,4210,3935,1545850,6344287090,00,0.00,N,5,-85,
|
|
20230807,4180,3920,4205,3845,923374,3721667425,00,0.00,N,2,260,
|
|
20230731,3920,3800,4000,3685,890977,3457411845,00,0.00,N,2,130,
|
|
20230724,3790,3910,4190,3545,2663451,10446798490,00,0.00,N,5,-150,
|
|
20230717,3940,4175,4190,3900,668512,2683563470,00,0.00,N,5,-185,
|
|
20230710,4125,4095,4220,3945,683912,2804856340,00,0.00,N,2,185,
|
|
20230703,3940,4395,4420,3925,781703,3222520725,00,0.00,N,5,-400,
|
|
20230626,4340,4280,4390,4220,375852,1618586730,00,0.00,N,2,60,
|
|
20230619,4280,4335,4435,4265,619045,2698655920,00,0.00,N,5,-55,
|
|
20230612,4335,4375,4395,4185,513652,2207287995,00,0.00,N,5,-60,
|
|
20230605,4395,4410,4490,4375,449403,1991014535,00,0.00,N,5,-5,
|
|
20230530,4400,4235,4470,4195,727032,3182248905,00,0.00,N,2,185,
|
|
20230522,4215,4310,4395,4215,559245,2418045135,00,0.00,N,5,-75,
|
|
20230515,4290,4310,4360,4100,691819,2929847195,00,0.00,N,5,-70,
|
|
20230508,4360,4185,4385,4150,588435,2539233865,00,0.00,N,2,110,
|
|
20230502,4250,4100,4345,4065,475978,2017300545,00,0.00,N,2,150,
|
|
20230424,4100,4270,4320,4040,978247,4066878970,00,0.00,N,5,-230,
|
|
20230417,4330,4390,4945,4250,4444043,20206372125,00,0.00,N,5,-65,
|
|
20230410,4395,4070,4725,3995,5988997,26502631435,00,0.00,N,2,305,
|
|
20230403,4090,4065,4170,4010,545393,2246142795,00,0.00,N,2,40,
|
|
20230327,4050,4065,4120,3960,447768,1807882835,00,0.00,N,5,-25,
|
|
20230320,4075,4155,4215,3960,497967,2029395635,00,0.00,N,5,-85,
|
|
20230313,4160,3930,4255,3830,1206221,4943323045,00,0.00,N,2,160,
|
|
20230306,4000,4095,4150,3975,530056,2148237740,00,0.00,N,5,-85,
|
|
20230227,4085,4045,4130,3990,341274,1384007145,00,0.00,N,2,20,
|
|
20230220,4065,4190,4295,4055,444385,1857057855,00,0.00,N,5,-165,
|
|
20230213,4230,4260,4375,4125,627243,2649823175,00,0.00,N,5,-115,
|
|
20230206,4345,4390,4480,4280,529964,2326245510,00,0.00,N,5,-45,
|
|
20230130,4390,4385,4500,4360,644120,2855332865,00,0.00,N,2,10,
|
|
20230125,4380,4345,4430,4260,512987,2230875675,00,0.00,N,2,90,
|
|
20230116,4290,4265,4390,4170,673104,2868567435,00,0.00,N,2,5,
|
|
20230109,4285,4075,4690,4070,2177292,9585624385,00,0.00,N,2,235,
|
|
20230102,4050,3950,4100,3755,773902,3042405385,00,0.00,N,2,40,
|
|
20221226,4010,4280,4285,3995,593028,2467731180,00,0.00,N,5,-275,
|
|
20221219,4285,4620,4650,4265,1119199,4915989575,00,0.00,N,5,-340,
|
|
20221212,4625,4380,4685,4370,1261743,5715616360,00,0.00,N,2,185,
|
|
20221205,4440,4750,4795,4315,1572480,7108590205,00,0.00,N,5,-315,
|
|
20221128,4755,5330,5560,4720,5677644,29219716720,00,0.00,N,5,-555,
|
|
20221121,5310,4900,5700,4845,14481736,77405972685,00,0.00,N,2,410,
|
|
20221114,4900,5260,5420,4800,8234277,42647866520,00,0.00,N,5,-360,
|
|
20221107,5260,3925,5280,3925,25179561,121010583015,00,0.00,N,2,1325,
|
|
20221031,3935,3935,4025,3860,669793,2652786400,00,0.00,N,2,45,
|
|
20221024,3890,3775,4095,3695,1463043,5642093985,00,0.00,N,2,195,
|
|
20221017,3695,3520,3900,3470,811475,3033930090,00,0.00,N,2,100,
|
|
20221011,3595,3860,3885,3470,731120,2652084490,00,0.00,N,5,-325,
|
|
20221004,3920,3730,4065,3725,1030742,4025419415,00,0.00,N,2,220,
|
|
20220926,3700,4200,4950,3550,10961901,48610605680,00,0.00,N,5,-500,
|
|
20220919,4200,4525,4570,4100,1355931,5902599065,00,0.00,N,5,-320,
|
|
20220913,4520,4450,4590,4330,812069,3643118900,00,0.00,N,2,165,
|
|
20220905,4355,4620,4695,4355,1121642,5046789060,00,0.00,N,5,-310,
|
|
20220829,4665,4965,5150,4560,3147131,15370114315,00,0.00,N,5,-555,
|
|
20220822,5220,4565,5260,4310,12179712,61453783250,00,0.00,N,2,605,
|
|
20220816,4615,4990,5080,4450,1673068,7961687870,00,0.00,N,5,-295,
|
|
20220808,4910,4620,5160,4570,6143580,30508209435,00,0.00,N,2,290,
|
|
20220801,4620,4550,4940,4450,1664207,7741660130,00,0.00,N,2,75,
|
|
20220725,4545,4315,4565,4270,889095,3931809475,00,0.00,N,2,230,
|
|
20220718,4315,4135,4410,4135,796116,3438404765,00,0.00,N,2,185,
|
|
20220711,4130,4305,4410,4050,814068,3435692925,00,0.00,N,5,-175,
|
|
20220704,4305,4200,4360,3970,1027443,4287914460,00,0.00,N,2,105,
|
|
20220627,4200,4050,4460,4020,1471346,6318439705,00,0.00,N,2,180,
|
|
20220620,4020,4610,4620,3760,1823201,7477682280,00,0.00,N,5,-555,
|
|
20220613,4575,4840,4950,4355,1803363,8354396530,00,0.00,N,5,-435,
|
|
20220607,5010,5490,5540,4995,1086907,5660316790,00,0.00,N,5,-540,
|
|
20220530,5550,5530,5720,5520,782495,4400000090,00,0.00,N,2,40,
|
|
20220523,5510,5660,5660,5250,1205446,6600325710,00,0.00,N,5,-120,
|
|
20220516,5630,5540,5830,5410,1366159,7679271300,00,0.00,N,2,90,
|
|
20220509,5540,5960,6120,5360,1952356,10938653350,00,0.00,N,5,-480,
|
|
20220502,6020,6220,6400,6000,1844550,11463949200,00,0.00,N,5,-410,
|
|
20220425,6430,6800,7000,6160,9037712,59880821820,00,0.00,N,5,-300,
|
|
20220418,6730,6110,6870,5970,7023820,45897637700,00,0.00,N,2,620,
|
|
20220411,6110,6320,6390,6000,2419597,14879044900,00,0.00,N,5,-260,
|
|
20220404,6370,6730,7150,6240,5491098,36978781840,00,0.00,N,5,-590,
|
|
20220328,6960,7240,7950,6890,22816978,171070975230,00,0.00,N,5,-180,
|
|
20220321,7140,6910,8400,6570,48606708,369000767140,00,0.00,N,2,180,
|
|
20220314,6960,6600,7440,6460,53662752,378107754680,00,0.00,N,2,630,
|
|
20220307,6330,6550,6910,5970,32247662,207343680090,00,0.00,N,5,-310,
|
|
20220228,6640,4410,7420,4365,67372738,428544377025,00,0.00,N,2,2230,
|
|
20220221,4410,4615,4870,4345,6328814,28961290995,00,0.00,N,5,-255,
|
|
20220214,4665,4180,5100,4055,13091420,62996953075,00,0.00,N,2,415,
|
|
20220207,4250,4220,4440,4175,1417474,6123856745,00,0.00,N,2,55,
|
|
20220203,4195,4000,4200,4000,791819,3263308365,00,0.00,N,2,255,
|
|
20220124,3940,4235,4280,3680,2800993,11125747700,00,0.00,N,5,-360,
|
|
20220117,4300,4820,4855,4235,3174111,14184597965,00,0.00,N,5,-630,
|
|
20220110,4930,5090,5180,4560,6169786,29826994565,00,0.00,N,5,-120,
|
|
20220103,5050,5180,6450,4920,49144135,278449437915,00,0.00,N,5,-200,
|
|
20211227,5250,5190,5470,4745,22141166,112240241935,00,0.00,N,5,-30,
|
|
20211220,5280,4555,5560,4265,23704186,119968749870,00,0.00,N,2,725,
|
|
20211213,4555,4535,4675,4455,2733814,12452081985,00,0.00,N,2,25,
|
|
20211206,4530,4465,4680,4330,3679295,16664244230,00,0.00,N,5,-10,
|
|
20211129,4540,4205,4540,3990,4211256,18046468985,00,0.00,N,2,185,
|
|
20211122,4355,4610,4890,4335,3703172,17049961360,00,0.00,N,5,-255,
|
|
20211115,4610,4810,4850,4330,4732979,22055604325,00,0.00,N,5,-150,
|
|
20211108,4760,4575,4820,4385,14383596,65990067910,00,0.00,N,2,20,
|
|
20211101,4740,7800,8680,4740,44823199,314066185395,00,0.00,N,5,-2930,
|
|
20211025,7670,8900,9170,7510,19300724,163893999000,00,0.00,N,5,-1420,
|
|
20211018,9090,10550,10600,8800,11844203,113142041580,00,0.00,N,5,-1360,
|
|
20211012,10450,9910,11000,9480,17361117,178342579960,00,0.00,N,2,950,
|
|
20211005,9500,10050,11150,7730,29654449,284721991750,00,0.00,N,5,-550,
|
|
20210927,10050,10350,11350,9980,10261070,109538206640,00,0.00,N,5,-400,
|
|
20210923,10450,11550,11900,10300,5764332,63759806700,00,0.00,N,5,-1450,
|
|
20210913,11900,13050,13900,11250,40049433,506784595150,00,0.00,N,5,-1250,
|
|
20210906,13150,11650,14700,10050,81951128,1001676419750,00,0.00,N,2,3200,
|
|
20210830,9950,8540,10750,8240,102064161,948810214190,00,0.00,N,2,1340,
|
|
20210823,8610,6140,8930,6140,83817472,661582258550,00,0.00,N,2,2600,
|
|
20210817,6010,6890,7540,5950,30691705,212765526570,00,0.00,N,5,-1020,
|
|
20210809,7030,6120,7450,6080,46123572,321686643420,00,0.00,N,2,930,
|
|
20210802,6100,5860,6220,5630,2984975,17764111710,00,0.00,N,2,200,
|
|
20210726,5900,5940,6090,5700,2880529,16932235940,00,0.00,N,5,-50,
|
|
20210719,5950,5950,6020,5580,4096938,23861416190,00,0.00,N,5,-70,
|
|
20210712,6020,6050,6340,5900,6576665,40125687740,00,0.00,N,5,-30,
|