192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2700,2610,2730,2535,38062,99866810,00,0.00,N,2,40,
|
|
20250217,2660,2600,2750,2580,17563,46388790,00,0.00,N,2,60,
|
|
20250210,2600,2635,2790,2570,43084,112843880,00,0.00,N,5,-35,
|
|
20250203,2635,2655,2850,2600,85966,228312215,00,0.00,N,5,-45,
|
|
20250131,2680,2670,2890,2600,3929,10584110,00,0.00,N,5,-60,
|
|
20250120,2740,2855,2955,2675,51242,140924020,00,0.00,N,5,-60,
|
|
20250113,2800,2970,2990,2750,14381,40751110,00,0.00,N,5,-45,
|
|
20250106,2845,2995,2995,2800,33678,95156345,00,0.00,N,5,-65,
|
|
20241230,2910,2875,3075,2830,11730,33662450,00,0.00,N,2,5,
|
|
20241223,2905,2990,3135,2810,8217,24122945,00,0.00,N,5,-85,
|
|
20241216,2990,2975,3100,2845,8444,25372640,00,0.00,N,5,-5,
|
|
20241209,2995,2995,3090,2785,26820,77307880,00,0.00,N,3,0,
|
|
20241202,2995,3045,3130,2900,6308,18909760,00,0.00,N,5,-50,
|
|
20241125,3045,3275,3285,2980,21559,65943765,00,0.00,N,5,-20,
|
|
20241118,3065,3040,3345,3000,24668,76162540,00,0.00,N,2,25,
|
|
20241111,3040,3300,3300,2955,21215,64766495,00,0.00,N,5,-180,
|
|
20241104,3220,3230,3260,3100,11101,35539605,00,0.00,N,5,-10,
|
|
20241028,3230,3370,3380,3125,31869,102442520,00,0.00,N,2,105,
|
|
20241021,3125,3285,3480,3110,25663,82806400,00,0.00,N,5,-165,
|
|
20241014,3290,3260,3465,3240,11738,38617310,00,0.00,N,2,30,
|
|
20241007,3260,3295,3490,3245,28318,93503145,00,0.00,N,5,-35,
|
|
20240930,3295,3290,3380,3235,11267,37406410,00,0.00,N,5,-25,
|
|
20240923,3320,3310,3455,3250,20750,68585545,00,0.00,N,2,10,
|
|
20240919,3310,3320,3460,3295,4340,14424605,00,0.00,N,5,-20,
|
|
20240909,3330,3470,3470,3195,49214,160590080,00,0.00,N,2,80,
|
|
20240902,3250,3220,3940,3195,208927,725490810,00,0.00,N,2,30,
|
|
20240826,3220,3250,3310,3175,24519,78770955,00,0.00,N,5,-65,
|
|
20240819,3285,3530,3530,3250,17061,57011235,00,0.00,N,5,-60,
|
|
20240812,3345,3390,3390,3210,13610,44411355,00,0.00,N,2,70,
|
|
20240805,3275,3430,3615,3095,47323,153763315,00,0.00,N,5,-260,
|
|
20240729,3535,3780,3990,3535,16277,60154935,00,0.00,N,5,-190,
|
|
20240722,3725,3700,3930,3590,18845,69362030,00,0.00,N,2,25,
|
|
20240715,3700,3725,3945,3600,23919,90408885,00,0.00,N,5,-25,
|
|
20240708,3725,3760,3900,3710,16826,63557400,00,0.00,N,5,-35,
|
|
20240701,3760,3740,4000,3735,30980,117719840,00,0.00,N,5,-25,
|
|
20240624,3785,3710,4050,3665,88849,339104040,00,0.00,N,2,95,
|
|
20240617,3690,4315,4490,3690,192968,755271540,00,0.00,N,5,-625,
|
|
20240610,4315,4430,4540,4310,34867,151833110,00,0.00,N,5,-105,
|
|
20240603,4420,4455,4730,4380,45325,205633415,00,0.00,N,5,-35,
|
|
20240527,4455,4700,4900,4340,105761,481496555,00,0.00,N,5,-285,
|
|
20240520,4740,4960,5080,4680,125091,603023215,00,0.00,N,5,-260,
|
|
20240513,5000,4995,5360,4920,243361,1238909890,00,0.00,N,5,-10,
|
|
20240507,5010,4615,5690,4485,1086291,5547766170,00,0.00,N,2,390,
|
|
20240429,4620,4215,4740,4215,175360,782094605,00,0.00,N,2,350,
|
|
20240422,4270,4210,4490,4180,297771,1275288210,00,0.00,N,2,45,
|
|
20240415,4225,4040,5120,3765,1150455,5301294955,00,0.00,N,2,180,
|
|
20240408,4045,3885,4250,3785,207085,835602785,00,0.00,N,2,140,
|
|
20240401,3905,3710,4430,3560,1184274,4821851845,00,0.00,N,2,250,
|
|
20240325,3655,3580,3715,3540,12344,44717395,00,0.00,N,2,75,
|
|
20240318,3580,3495,3665,3460,33921,120149885,00,0.00,N,2,85,
|
|
20240311,3495,3690,3800,3400,50683,183128250,00,0.00,N,5,-200,
|
|
20240304,3695,3915,3940,3660,103731,394309165,00,0.00,N,5,-280,
|
|
20240226,3975,3945,4975,3790,778365,3511065125,00,0.00,N,2,30,
|
|
20240219,3945,3920,4000,3795,32692,126710045,00,0.00,N,2,25,
|
|
20240213,3920,3705,4065,3660,43233,167037300,00,0.00,N,2,160,
|
|
20240205,3760,3695,3795,3645,8648,31936210,00,0.00,N,2,80,
|
|
20240129,3680,3735,3800,3560,19118,70117950,00,0.00,N,5,-55,
|
|
20240122,3735,3835,3855,3630,20998,78061185,00,0.00,N,5,-100,
|
|
20240115,3835,3860,4095,3655,24754,95187705,00,0.00,N,5,-135,
|
|
20240108,3970,3615,4085,3615,105248,412738350,00,0.00,N,2,290,
|
|
20240102,3680,3630,3800,3615,99131,362909970,00,0.00,N,5,-135,
|
|
20231226,3815,4000,4030,3800,46026,178008760,00,0.00,N,5,-185,
|
|
20231218,4000,3910,4125,3910,12422,49713170,00,0.00,N,2,30,
|
|
20231211,3970,3925,4080,3895,18498,73363085,00,0.00,N,2,5,
|
|
20231204,3965,3970,4200,3850,27627,111319160,00,0.00,N,5,-35,
|
|
20231127,4000,4090,4090,3870,21672,85648490,00,0.00,N,5,-95,
|
|
20231120,4095,3965,4095,3965,8833,35510565,00,0.00,N,2,75,
|
|
20231113,4020,3985,4075,3870,17580,69610400,00,0.00,N,2,30,
|
|
20231106,3990,4025,4155,3905,23006,92727490,00,0.00,N,5,-35,
|
|
20231030,4025,4000,4030,3830,14270,56201180,00,0.00,N,2,85,
|
|
20231023,3940,3950,4145,3795,33038,128977185,00,0.00,N,5,-10,
|
|
20231016,3950,4195,4215,3850,24161,97648930,00,0.00,N,5,-140,
|
|
20231010,4090,4155,4280,4035,10609,43786980,00,0.00,N,5,-110,
|
|
20231004,4200,4160,4285,4005,39798,161733980,00,0.00,N,5,-40,
|
|
20230925,4240,4345,4350,4105,7893,33496955,00,0.00,N,5,-110,
|
|
20230918,4350,4485,4500,4255,36757,161123570,00,0.00,N,5,-135,
|
|
20230911,4485,4445,5370,4400,317936,1530551530,00,0.00,N,2,40,
|
|
20230904,4445,4545,4605,4415,27158,121136365,00,0.00,N,5,-100,
|
|
20230828,4545,4485,4850,4425,64643,298245595,00,0.00,N,2,60,
|
|
20230821,4485,4700,5050,4350,122922,575917270,00,0.00,N,5,-30,
|
|
20230814,4515,4670,4715,4385,13880,63321950,00,0.00,N,5,-180,
|
|
20230807,4695,4620,4890,4600,27200,127927940,00,0.00,N,5,-95,
|
|
20230731,4790,4660,4810,4555,18461,86728385,00,0.00,N,2,130,
|
|
20230724,4660,4700,4850,4325,38614,176621600,00,0.00,N,5,-95,
|
|
20230717,4755,4875,5050,4700,41480,198591320,00,0.00,N,5,-120,
|
|
20230710,4875,4890,5000,4830,19236,93665540,00,0.00,N,5,-15,
|
|
20230703,4890,4960,5130,4865,38177,188361485,00,0.00,N,5,-65,
|
|
20230626,4955,5020,5240,4950,64660,324077595,00,0.00,N,5,-105,
|
|
20230619,5060,5280,5280,5010,42351,217431580,00,0.00,N,5,-150,
|
|
20230612,5210,5180,5270,5100,48384,251098980,00,0.00,N,5,-20,
|
|
20230605,5230,5300,5370,5150,40237,209179850,00,0.00,N,5,-10,
|
|
20230530,5240,5220,5340,5130,35838,186723510,00,0.00,N,2,30,
|
|
20230522,5210,5270,5610,5150,85192,455281750,00,0.00,N,2,10,
|
|
20230515,5200,5350,5410,5110,64782,336769930,00,0.00,N,5,-150,
|
|
20230508,5350,5260,5600,5260,59842,321875630,00,0.00,N,2,50,
|
|
20230502,5300,5150,5330,5150,31046,162625760,00,0.00,N,2,150,
|
|
20230424,5150,5510,5520,5090,122083,646473170,00,0.00,N,5,-370,
|
|
20230417,5520,5430,6790,5310,1173293,7298046890,00,0.00,N,2,90,
|
|
20230410,5430,5590,5630,5150,52722,284440540,00,0.00,N,5,-130,
|
|
20230403,5560,5500,5730,5370,63143,352099030,00,0.00,N,2,100,
|
|
20230327,5460,5220,5940,5130,146588,820136070,00,0.00,N,2,220,
|
|
20230320,5240,5210,5440,5130,39120,205581040,00,0.00,N,2,80,
|
|
20230313,5160,5650,5650,5070,60967,320977490,00,0.00,N,5,-380,
|
|
20230306,5540,5670,5800,5500,43035,242900930,00,0.00,N,5,-130,
|
|
20230227,5670,5650,5810,5560,31234,176626500,00,0.00,N,5,-20,
|
|
20230220,5690,5770,5890,5600,40141,230156500,00,0.00,N,5,-60,
|
|
20230213,5750,5840,5940,5600,42463,244187730,00,0.00,N,5,-110,
|
|
20230206,5860,6140,6230,5830,55019,331695940,00,0.00,N,5,-350,
|
|
20230130,6210,6100,6380,6100,90840,565069240,00,0.00,N,2,140,
|
|
20230125,6070,5890,6150,5830,31866,191726150,00,0.00,N,2,180,
|
|
20230116,5890,5830,5990,5810,34297,201472620,00,0.00,N,2,30,
|
|
20230109,5860,5620,6010,5620,50517,296114370,00,0.00,N,2,240,
|
|
20230102,5620,5450,5770,5280,32271,178488910,00,0.00,N,2,120,
|
|
20221226,5500,5690,5700,5360,33637,185626090,00,0.00,N,5,-140,
|
|
20221219,5640,6000,6180,5640,48978,286380990,00,0.00,N,5,-360,
|
|
20221212,6000,5970,6180,5910,35451,214348260,00,0.00,N,2,30,
|
|
20221205,5970,6290,6300,5920,53542,326437600,00,0.00,N,5,-320,
|
|
20221128,6290,6310,6370,6100,102771,636452820,00,0.00,N,2,30,
|
|
20221121,6260,6570,6920,6140,311733,2030676150,00,0.00,N,5,-220,
|
|
20221114,6480,6380,6610,6380,80375,521048360,00,0.00,N,2,100,
|
|
20221107,6380,6440,6440,6230,105514,666801440,00,0.00,N,2,170,
|
|
20221031,6210,6050,6700,5920,245351,1555773700,00,0.00,N,2,180,
|
|
20221024,6030,5980,6140,5840,78531,467513230,00,0.00,N,2,170,
|
|
20221017,5860,5850,6350,5740,75780,459548650,00,0.00,N,5,-80,
|
|
20221011,5940,6670,6670,5850,114462,701496640,00,0.00,N,5,-620,
|
|
20221004,6560,6180,6820,6030,200115,1291505350,00,0.00,N,2,540,
|
|
20220926,6020,6460,6580,5800,196284,1202953100,00,0.00,N,5,-720,
|
|
20220919,6740,7200,8310,6700,1773322,13672226310,00,0.00,N,5,-460,
|
|
20220913,7200,7680,7780,7130,132004,986164260,00,0.00,N,5,-280,
|
|
20220905,7480,7780,8000,7350,138229,1052986280,00,0.00,N,5,-300,
|
|
20220829,7780,7520,8190,7510,253797,2013510460,00,0.00,N,5,-110,
|
|
20220822,7890,8110,8140,7500,321477,2520297920,00,0.00,N,5,-340,
|
|
20220816,8230,8800,8860,8160,704819,5975626350,00,0.00,N,5,-800,
|
|
20220808,9030,8400,10450,8090,8745080,83057944270,00,0.00,N,2,680,
|
|
20220801,8350,7800,8370,7800,563545,4582892020,00,0.00,N,2,510,
|
|
20220725,7840,9430,9480,7760,1914992,16024361680,00,0.00,N,5,-2460,
|
|
20220718,10300,5600,10750,5550,16828884,154681979230,00,0.00,N,2,4700,
|
|
20220711,5600,5700,5780,5320,43223,237997840,00,0.00,N,5,-10,
|
|
20220704,5610,5220,5800,5160,127079,693330780,00,0.00,N,2,410,
|
|
20220627,5200,5050,5500,5050,86724,456873890,00,0.00,N,2,200,
|
|
20220620,5000,5590,5850,4700,145420,756938510,00,0.00,N,5,-650,
|
|
20220613,5650,6390,6390,5300,150094,878196890,00,0.00,N,5,-790,
|
|
20220607,6440,6750,6750,6400,51498,337653440,00,0.00,N,5,-250,
|
|
20220530,6690,6610,6740,6530,53512,354494000,00,0.00,N,2,80,
|
|
20220523,6610,6380,6690,6270,149861,971473230,00,0.00,N,2,250,
|
|
20220516,6360,6360,6590,6210,102286,654876810,00,0.00,N,2,40,
|
|
20220509,6320,7100,7160,6090,211100,1410202380,00,0.00,N,5,-860,
|
|
20220502,7180,6710,8060,6680,2996364,22776715310,00,0.00,N,2,470,
|
|
20220425,6710,6560,7560,6100,705607,4918205690,00,0.00,N,2,50,
|
|
20220418,6660,6680,6950,6460,97484,649836200,00,0.00,N,5,-20,
|
|
20220411,6680,6700,6760,6410,69705,460265350,00,0.00,N,5,-20,
|
|
20220404,6700,6950,7290,6610,117903,812106210,00,0.00,N,5,-250,
|
|
20220328,6950,7180,7190,6760,94391,660004280,00,0.00,N,5,-150,
|
|
20220321,7100,7200,7400,7070,137843,992184990,00,0.00,N,5,-70,
|
|
20220314,7170,7130,7780,6370,464855,3316424070,00,0.00,N,2,100,
|
|
20220307,7070,7530,7580,6950,84998,609638450,00,0.00,N,5,-540,
|
|
20220228,7610,7290,7860,7270,116072,882825010,00,0.00,N,2,220,
|
|
20220221,7390,7600,7950,6930,200524,1501860610,00,0.00,N,5,-360,
|
|
20220214,7750,7500,7830,6780,285452,2082964400,00,0.00,N,2,40,
|
|
20220207,7710,8270,8460,7610,364419,2918607660,00,0.00,N,5,-440,
|
|
20220203,8150,7920,8210,7800,166579,1339859630,00,0.00,N,2,380,
|
|
20220124,7770,8520,8610,7300,504658,4020470620,00,0.00,N,5,-910,
|
|
20220117,8680,10800,10900,8560,1145515,10858969860,00,0.00,N,5,-2620,
|
|
20220110,11300,8210,14350,7960,15420951,173315763420,00,0.00,N,2,2940,
|
|
20220103,8360,8000,10150,7380,4923969,44448255440,00,0.00,N,2,160,
|
|
20211227,8200,5490,10200,5440,1331228,11947710650,00,0.00,N,2,2740,
|
|
20211220,5460,5140,5460,5040,50261,262966430,00,0.00,N,2,330,
|
|
20211213,5130,5410,5470,5050,59118,312686760,00,0.00,N,5,-300,
|
|
20211206,5430,5400,5590,5360,95963,523332140,00,0.00,N,2,120,
|
|
20211129,5310,6580,6970,5290,217718,1233200490,00,0.00,N,5,-1630,
|
|
20211122,6940,6990,7160,6710,52934,365170190,00,0.00,N,5,-60,
|
|
20211115,7000,6770,7090,6600,68273,465443720,00,0.00,N,2,240,
|
|
20211108,6760,6980,7190,6510,47985,329398940,00,0.00,N,5,-270,
|
|
20211101,7030,7310,7400,6950,63579,452709130,00,0.00,N,5,-220,
|
|
20211025,7250,7490,7900,6900,222466,1659883190,00,0.00,N,5,-110,
|
|
20211018,7360,7300,7520,6850,75126,538638240,00,0.00,N,2,70,
|
|
20211012,7290,7010,7290,6630,70647,487397010,00,0.00,N,2,360,
|
|
20211005,6930,7200,7240,6600,96252,665647040,00,0.00,N,5,-450,
|
|
20210927,7380,7910,8120,7370,97537,753598210,00,0.00,N,5,-570,
|
|
20210923,7950,8320,8320,7950,65192,525879850,00,0.00,N,5,-370,
|
|
20210913,8320,8010,9710,7540,890591,7924973430,00,0.00,N,2,310,
|
|
20210906,8010,8380,8380,7900,81727,663603060,00,0.00,N,5,-230,
|
|
20210830,8240,8240,8390,8060,84842,696897040,00,0.00,N,2,90,
|
|
20210823,8150,7930,8440,7790,103001,843874650,00,0.00,N,2,230,
|
|
20210817,7920,9470,9530,7720,212188,1790878370,00,0.00,N,5,-1590,
|
|
20210809,9510,9960,10200,9050,226955,2197579970,00,0.00,N,5,-450,
|
|
20210802,9960,10500,10900,9870,447631,4577246870,00,0.00,N,5,-540,
|
|
20210726,10500,9940,11500,9500,1367426,14654322420,00,0.00,N,2,620,
|
|
20210719,9880,10350,10700,9440,385580,3844850160,00,0.00,N,5,-470,
|
|
20210712,10350,9970,11300,9950,927079,9784843920,00,0.00,N,2,250,
|