202 lines
13 KiB
CSV
202 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,4600,4610,4660,4510,212567,973033287,00,0.00,N,5,-10,
|
|
20250428,4610,4620,5330,4550,1182574,5833381970,00,0.00,N,2,90,
|
|
20250421,4520,3970,4570,3950,499336,2113424744,00,0.00,N,2,530,
|
|
20250414,3990,3830,4020,3790,307056,1198410708,00,0.00,N,2,165,
|
|
20250407,3825,3595,3880,3430,319396,1180940065,00,0.00,N,2,150,
|
|
20250331,3675,3835,3885,3390,349050,1276331344,00,0.00,N,5,-155,
|
|
20250324,3830,3600,4375,3505,1253674,4931275137,00,0.00,N,2,285,
|
|
20250317,3545,3530,3575,3480,162149,571601414,00,0.00,N,2,20,
|
|
20250310,3525,3625,3625,3485,94355,334454310,00,0.00,N,5,-80,
|
|
20250304,3605,3490,3670,3475,283128,1012443638,00,0.00,N,2,115,
|
|
20250224,3490,3470,3650,3430,130908,456699770,00,0.00,N,3,0,
|
|
20250217,3490,3475,3575,3455,82370,287249350,00,0.00,N,2,15,
|
|
20250210,3475,3500,3540,3400,114676,398393320,00,0.00,N,5,-25,
|
|
20250203,3500,3465,3545,3445,70177,244863200,00,0.00,N,3,0,
|
|
20250131,3500,3500,3540,3480,15493,54069335,00,0.00,N,5,-40,
|
|
20250120,3540,3565,3600,3480,87103,306481180,00,0.00,N,5,-25,
|
|
20250113,3565,3660,3665,3530,71219,253845640,00,0.00,N,5,-100,
|
|
20250106,3665,3650,3750,3615,88309,327708395,00,0.00,N,2,15,
|
|
20241230,3650,3670,3710,3605,65265,238853260,00,0.00,N,5,-20,
|
|
20241223,3670,3615,3705,3540,140946,506914480,00,0.00,N,2,100,
|
|
20241216,3570,3600,3710,3530,91820,333906320,00,0.00,N,5,-30,
|
|
20241209,3600,3590,3650,3260,70712,249310410,00,0.00,N,3,0,
|
|
20241202,3600,3700,3735,3550,136920,502356405,00,0.00,N,5,-95,
|
|
20241125,3695,3625,3755,3625,213329,789682845,00,0.00,N,2,70,
|
|
20241118,3625,3490,3800,3475,147356,524347090,00,0.00,N,2,110,
|
|
20241111,3515,3535,3595,3410,122089,428320225,00,0.00,N,5,-30,
|
|
20241104,3545,3440,3570,3385,79209,275089640,00,0.00,N,2,120,
|
|
20241028,3425,3440,3510,3395,54732,186951085,00,0.00,N,5,-5,
|
|
20241021,3430,3445,3495,3385,35861,122697210,00,0.00,N,5,-15,
|
|
20241014,3445,3455,3480,3395,63836,218799275,00,0.00,N,5,-40,
|
|
20241007,3485,3440,3495,3410,38482,132757585,00,0.00,N,2,45,
|
|
20240930,3440,3525,3525,3435,25219,87860180,00,0.00,N,5,-90,
|
|
20240923,3530,3500,3540,3395,34128,118416650,00,0.00,N,2,40,
|
|
20240919,3490,3440,3490,3395,19413,66921820,00,0.00,N,2,50,
|
|
20240909,3440,3255,3480,3255,86912,294348830,00,0.00,N,5,-10,
|
|
20240902,3450,3465,3530,3380,67552,232856770,00,0.00,N,5,-45,
|
|
20240826,3495,3535,3560,3435,60288,209852635,00,0.00,N,5,-45,
|
|
20240819,3540,3500,3585,3440,62098,217887135,00,0.00,N,2,15,
|
|
20240812,3525,3480,3550,3450,60744,212703475,00,0.00,N,2,55,
|
|
20240805,3470,3500,3500,3195,129929,437660930,00,0.00,N,5,-30,
|
|
20240729,3500,3460,3550,3435,102450,358617790,00,0.00,N,2,20,
|
|
20240722,3480,3500,3570,3450,61459,215087000,00,0.00,N,5,-15,
|
|
20240715,3495,3610,3610,3480,66450,235585380,00,0.00,N,5,-115,
|
|
20240708,3610,3630,3685,3555,48517,174824725,00,0.00,N,5,-20,
|
|
20240701,3630,3750,3755,3545,81828,296955080,00,0.00,N,5,-110,
|
|
20240624,3740,3715,3780,3695,53528,199904035,00,0.00,N,5,-15,
|
|
20240617,3755,3755,3770,3700,71079,266227015,00,0.00,N,3,0,
|
|
20240610,3755,3770,3820,3645,111336,414727370,00,0.00,N,5,-15,
|
|
20240603,3770,3615,3875,3580,293622,1111138485,00,0.00,N,2,170,
|
|
20240527,3600,3610,3750,3530,86528,310791910,00,0.00,N,5,-10,
|
|
20240520,3610,3710,3755,3415,116862,425514355,00,0.00,N,5,-120,
|
|
20240513,3730,3590,3745,3530,146560,532907715,00,0.00,N,2,135,
|
|
20240507,3595,3430,3610,3385,126370,445380505,00,0.00,N,2,175,
|
|
20240429,3420,3555,3580,3390,114957,400980990,00,0.00,N,5,-150,
|
|
20240422,3570,3320,3610,3320,303035,1065463430,00,0.00,N,2,235,
|
|
20240415,3335,3285,3340,3215,182180,596512360,00,0.00,N,2,50,
|
|
20240408,3285,3185,3315,3180,154279,500171700,00,0.00,N,2,95,
|
|
20240401,3190,3205,3255,3155,134688,429942090,00,0.00,N,5,-15,
|
|
20240325,3205,3240,3280,3195,123215,397786195,00,0.00,N,5,-35,
|
|
20240318,3240,3260,3295,3200,121842,394794040,00,0.00,N,5,-25,
|
|
20240311,3265,3330,3330,3230,100071,325293090,00,0.00,N,5,-60,
|
|
20240304,3325,3290,3340,3230,74031,243589980,00,0.00,N,2,35,
|
|
20240226,3290,3290,3395,3220,54757,179502940,00,0.00,N,5,-20,
|
|
20240219,3310,3195,3405,3190,187843,623826695,00,0.00,N,2,115,
|
|
20240213,3195,3265,3290,3160,94844,303706695,00,0.00,N,5,-70,
|
|
20240205,3265,3280,3290,3175,100142,322385805,00,0.00,N,2,45,
|
|
20240129,3220,3130,3275,3090,209830,666263085,00,0.00,N,2,85,
|
|
20240122,3135,3150,3180,3095,111689,348525445,00,0.00,N,5,-15,
|
|
20240115,3150,3140,3230,3105,99628,314842745,00,0.00,N,5,-20,
|
|
20240108,3170,3210,3215,3130,99024,312905925,00,0.00,N,5,-10,
|
|
20240102,3180,3235,3240,3145,75577,239959925,00,0.00,N,5,-35,
|
|
20231226,3215,3280,3280,3165,78342,251164050,00,0.00,N,5,-20,
|
|
20231218,3235,3285,3285,3205,104130,336881265,00,0.00,N,5,-30,
|
|
20231211,3265,3345,3350,3220,112231,369341305,00,0.00,N,5,-65,
|
|
20231204,3330,3350,3395,3315,74261,248340415,00,0.00,N,5,-55,
|
|
20231127,3385,3410,3455,3350,145710,492246045,00,0.00,N,5,-35,
|
|
20231120,3420,3400,3450,3365,82268,280383435,00,0.00,N,2,20,
|
|
20231113,3400,3405,3465,3340,71175,243134670,00,0.00,N,5,-35,
|
|
20231106,3435,3450,3475,3360,130083,443314555,00,0.00,N,3,0,
|
|
20231030,3435,3345,3470,3250,145340,488849440,00,0.00,N,2,105,
|
|
20231023,3330,3575,3600,3330,155160,537930980,00,0.00,N,5,-245,
|
|
20231016,3575,3435,3865,3355,1423497,5151895400,00,0.00,N,2,160,
|
|
20231010,3415,3205,3450,3205,245336,819166595,00,0.00,N,2,185,
|
|
20231004,3230,3315,3325,3190,62318,200767235,00,0.00,N,5,-85,
|
|
20230925,3315,3305,3385,3250,91782,303349025,00,0.00,N,5,-80,
|
|
20230918,3395,3425,3490,3360,69004,236444185,00,0.00,N,5,-35,
|
|
20230911,3430,3430,3475,3365,138752,472269555,00,0.00,N,2,20,
|
|
20230904,3410,3435,3455,3350,88423,299520470,00,0.00,N,5,-25,
|
|
20230828,3435,3445,3570,3390,120708,417110345,00,0.00,N,2,10,
|
|
20230821,3425,3420,3465,3350,182553,619073920,00,0.00,N,5,-50,
|
|
20230814,3475,3420,4175,3380,1749985,6676167535,00,0.00,N,2,50,
|
|
20230807,3425,3370,3475,3345,112048,379695645,00,0.00,N,2,55,
|
|
20230731,3370,3470,3485,3340,83479,283789090,00,0.00,N,5,-65,
|
|
20230724,3435,3560,3620,3290,274333,934699440,00,0.00,N,5,-130,
|
|
20230717,3565,3640,3675,3505,116838,421494585,00,0.00,N,5,-105,
|
|
20230710,3670,3750,3750,3505,80174,293529045,00,0.00,N,5,-80,
|
|
20230703,3750,3655,3915,3615,211538,784138725,00,0.00,N,2,95,
|
|
20230626,3655,3690,3735,3600,139608,511510325,00,0.00,N,5,-55,
|
|
20230619,3710,3820,3990,3600,295271,1127052360,00,0.00,N,5,-115,
|
|
20230612,3825,3840,3925,3730,269984,1032805490,00,0.00,N,2,45,
|
|
20230605,3780,3700,3820,3680,76643,286769025,00,0.00,N,2,95,
|
|
20230530,3685,3650,3690,3505,135189,485746675,00,0.00,N,2,75,
|
|
20230522,3610,3720,3775,3585,161044,593133475,00,0.00,N,5,-85,
|
|
20230515,3695,3920,3920,3670,170657,644275295,00,0.00,N,5,-225,
|
|
20230508,3920,3905,3975,3825,83826,325826660,00,0.00,N,2,15,
|
|
20230502,3905,3930,3950,3860,37732,146967260,00,0.00,N,5,-5,
|
|
20230424,3910,4080,4330,3830,206679,823477895,00,0.00,N,5,-120,
|
|
20230417,4030,4005,4060,3850,147716,583837235,00,0.00,N,2,5,
|
|
20230410,4025,4000,4155,3935,328988,1333203510,00,0.00,N,2,60,
|
|
20230403,3965,3665,3980,3620,204964,786169330,00,0.00,N,2,300,
|
|
20230327,3665,3655,3750,3550,94891,343991990,00,0.00,N,5,-10,
|
|
20230320,3675,3605,3765,3600,125305,459433390,00,0.00,N,2,70,
|
|
20230313,3605,3770,3770,3550,109693,396041035,00,0.00,N,5,-95,
|
|
20230306,3700,3810,3865,3700,93843,355424350,00,0.00,N,5,-100,
|
|
20230227,3800,3955,3955,3780,121228,466112255,00,0.00,N,5,-170,
|
|
20230220,3970,3900,4125,3840,154009,606822475,00,0.00,N,2,40,
|
|
20230213,3930,3865,3930,3790,116774,451223400,00,0.00,N,2,30,
|
|
20230206,3900,3985,3985,3850,100347,390641460,00,0.00,N,5,-85,
|
|
20230130,3985,3980,4005,3860,115869,454900000,00,0.00,N,2,5,
|
|
20230125,3980,3740,4040,3740,99435,387366395,00,0.00,N,2,250,
|
|
20230116,3730,3800,3805,3665,75279,279992795,00,0.00,N,5,-55,
|
|
20230109,3785,3555,3815,3540,87860,325469180,00,0.00,N,2,245,
|
|
20230102,3540,3840,3850,3450,241410,868838435,00,0.00,N,5,-355,
|
|
20221226,3895,3795,3930,3650,156353,588908765,00,0.00,N,2,100,
|
|
20221219,3795,3945,3980,3755,167950,648842300,00,0.00,N,5,-130,
|
|
20221212,3925,3990,4065,3910,234788,933929725,00,0.00,N,5,-45,
|
|
20221205,3970,4065,4120,3900,211228,840851885,00,0.00,N,5,-130,
|
|
20221128,4100,4150,4365,3975,847290,3524915870,00,0.00,N,5,-90,
|
|
20221121,4190,4180,4290,4115,324468,1363682890,00,0.00,N,2,10,
|
|
20221114,4180,3890,4550,3835,2621984,11043110420,00,0.00,N,2,320,
|
|
20221107,3860,3745,3955,3730,265845,1021859095,00,0.00,N,2,105,
|
|
20221031,3755,3580,4065,3550,2714732,10427559975,00,0.00,N,2,210,
|
|
20221024,3545,3325,4250,3240,4997118,19041711890,00,0.00,N,2,215,
|
|
20221017,3330,3370,3520,3235,239359,801364845,00,0.00,N,5,-40,
|
|
20221011,3370,3530,3530,3250,204554,682995920,00,0.00,N,5,-165,
|
|
20221004,3535,3485,3630,3485,113379,402942855,00,0.00,N,2,50,
|
|
20220926,3485,3760,3760,3240,366628,1300531310,00,0.00,N,5,-275,
|
|
20220919,3760,3700,3900,3550,203927,754682610,00,0.00,N,2,40,
|
|
20220913,3720,3800,3880,3700,107592,406026490,00,0.00,N,5,-45,
|
|
20220905,3765,3835,3845,3695,186877,703585830,00,0.00,N,5,-10,
|
|
20220829,3775,4150,4150,3760,489444,1919155615,00,0.00,N,5,-465,
|
|
20220822,4240,4090,4325,4010,585003,2463591280,00,0.00,N,2,130,
|
|
20220816,4110,4180,4370,4105,311739,1319557830,00,0.00,N,5,-45,
|
|
20220808,4155,4000,4300,4000,453201,1862743035,00,0.00,N,2,135,
|
|
20220801,4020,4000,4090,3920,324442,1290839195,00,0.00,N,2,50,
|
|
20220725,3970,4015,4045,3900,246151,975929995,00,0.00,N,5,-45,
|
|
20220718,4015,4005,4100,4005,191810,773459140,00,0.00,N,5,-5,
|
|
20220711,4020,4160,4160,3930,301124,1205922550,00,0.00,N,5,-105,
|
|
20220704,4125,4065,4165,3935,246054,1000361315,00,0.00,N,2,35,
|
|
20220627,4090,4165,4520,4035,489134,2119803420,00,0.00,N,5,-70,
|
|
20220620,4160,4740,4800,3915,1539987,6580323540,00,0.00,N,5,-650,
|
|
20220613,4810,5220,5980,4800,5525769,30359538690,00,0.00,N,5,-440,
|
|
20220607,5250,5190,6160,5000,4559227,25638585160,00,0.00,N,2,150,
|
|
20220530,5100,4855,5140,4830,369350,1836853385,00,0.00,N,2,245,
|
|
20220523,4855,4795,5040,4625,631217,3070014270,00,0.00,N,2,60,
|
|
20220516,4795,4360,4940,4360,873747,4109361830,00,0.00,N,2,455,
|
|
20220509,4340,4720,4740,4275,764740,3420046860,00,0.00,N,5,-380,
|
|
20220502,4720,4735,5950,4670,7131668,38207194030,00,0.00,N,5,-25,
|
|
20220425,4745,4205,5410,4050,7767527,38078085820,00,0.00,N,2,490,
|
|
20220418,4255,4255,4445,4200,318057,1378124490,00,0.00,N,5,-15,
|
|
20220411,4270,4050,4320,4045,264508,1107894620,00,0.00,N,2,165,
|
|
20220404,4105,4190,4270,4040,362695,1508195425,00,0.00,N,5,-100,
|
|
20220328,4205,4155,4280,4005,375150,1541070705,00,0.00,N,2,50,
|
|
20220321,4155,4055,4300,4050,366380,1521473450,00,0.00,N,2,105,
|
|
20220314,4050,4310,4310,3970,563540,2296450205,00,0.00,N,5,-270,
|
|
20220307,4320,4600,5110,4190,2486860,11455138090,00,0.00,N,5,-280,
|
|
20220228,4600,4070,5380,3990,5425085,26394734935,00,0.00,N,2,650,
|
|
20220221,3950,3515,4600,3515,4549950,18798435905,00,0.00,N,2,410,
|
|
20220214,3540,3500,3560,3330,119181,409195530,00,0.00,N,5,-10,
|
|
20220207,3550,3605,3645,3515,98944,353657865,00,0.00,N,5,-55,
|
|
20220203,3605,3500,3650,3500,82591,296312645,00,0.00,N,2,110,
|
|
20220124,3495,3920,3920,3350,288594,1030389900,00,0.00,N,5,-435,
|
|
20220117,3930,4025,4095,3895,158243,629512035,00,0.00,N,5,-140,
|
|
20220110,4070,4135,4185,4000,129938,530307095,00,0.00,N,5,-65,
|
|
20220103,4135,4165,4240,4060,109633,454099325,00,0.00,N,5,-30,
|
|
20211227,4165,3910,4165,3810,139699,562388255,00,0.00,N,2,255,
|
|
20211220,3910,4015,4080,3850,150957,590865990,00,0.00,N,5,-130,
|
|
20211213,4040,4070,4070,3950,110679,442409970,00,0.00,N,5,-30,
|
|
20211206,4070,3910,4070,3875,96059,381795355,00,0.00,N,2,110,
|
|
20211129,3960,3970,4005,3700,290065,1108781370,00,0.00,N,5,-70,
|
|
20211122,4030,4110,4110,3920,165749,664321655,00,0.00,N,5,-40,
|
|
20211115,4070,4280,4350,4000,280484,1156918075,00,0.00,N,5,-205,
|
|
20211108,4275,4270,4500,4190,219117,947016385,00,0.00,N,5,-25,
|
|
20211101,4300,4520,4585,4210,190338,835467900,00,0.00,N,5,-240,
|
|
20211025,4540,4730,4865,4530,202022,936220230,00,0.00,N,5,-180,
|
|
20211018,4720,4655,4810,4620,95334,450092900,00,0.00,N,2,65,
|
|
20211012,4655,4700,4845,4595,164217,767144220,00,0.00,N,5,-45,
|
|
20211005,4700,4770,4775,4535,240777,1113288685,00,0.00,N,5,-25,
|
|
20210927,4725,4850,5230,4725,530257,2638677425,00,0.00,N,5,-125,
|
|
20210923,4850,4935,4935,4750,87699,423934050,00,0.00,N,5,-85,
|
|
20210913,4935,4805,4955,4700,371977,1798832170,00,0.00,N,2,100,
|
|
20210906,4835,5010,5040,4650,450784,2158991885,00,0.00,N,5,-165,
|
|
20210830,5000,4860,5120,4795,459746,2284595615,00,0.00,N,2,130,
|
|
20210823,4870,4700,5100,4685,690043,3368401565,00,0.00,N,2,120,
|
|
20210817,4750,5620,5710,4545,881925,4419775235,00,0.00,N,5,-920,
|
|
20210809,5670,5730,6200,5550,896878,5322298120,00,0.00,N,5,-90,
|
|
20210802,5760,5570,5900,5500,458846,2602955030,00,0.00,N,2,150,
|
|
20210726,5610,5800,5850,5540,425463,2418928900,00,0.00,N,5,-220,
|
|
20210719,5830,5970,6100,5700,791057,4646482960,00,0.00,N,5,-220,
|
|
20210712,6050,6230,6530,5970,1219576,7606917420,00,0.00,N,5,-200,
|