189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3005,2430,3220,2400,3071570,8873907285,00,0.00,N,2,515,
|
|
20250131,2490,2465,2630,2465,354329,903332785,00,0.00,N,2,30,
|
|
20250120,2460,2415,2500,2195,2042409,4809486995,00,0.00,N,2,45,
|
|
20250113,2415,2435,2490,2280,663045,1585315065,00,0.00,N,5,-20,
|
|
20250106,2435,2375,2610,2325,962590,2338524835,00,0.00,N,2,60,
|
|
20241230,2375,2510,2605,2330,633291,1539487620,00,0.00,N,5,-220,
|
|
20241223,2595,2635,2690,2395,972498,2439496410,00,0.00,N,5,-40,
|
|
20241216,2635,2800,2880,2500,1563575,4189419890,00,0.00,N,5,-200,
|
|
20241209,2835,3200,3205,2480,10379306,28520700710,00,0.00,N,5,-1075,
|
|
20241202,3910,3400,3995,3355,5424915,20236729265,00,0.00,N,2,555,
|
|
20241125,3355,3730,3870,3040,4132193,14319244845,00,0.00,N,5,-355,
|
|
20241118,3710,3250,3710,3050,4489757,15184454210,00,0.00,N,2,495,
|
|
20241111,3215,2615,3215,2435,5402597,15767592685,00,0.00,N,2,570,
|
|
20241104,2645,2590,2700,2340,1562530,3961858200,00,0.00,N,2,120,
|
|
20241028,2525,2365,2685,2330,2004681,5078228140,00,0.00,N,2,140,
|
|
20241021,2385,2280,2435,2200,613113,1391874285,00,0.00,N,2,105,
|
|
20241014,2280,2415,2560,2240,596308,1420630270,00,0.00,N,5,-180,
|
|
20241007,2460,2420,2465,2345,423275,1014520825,00,0.00,N,2,40,
|
|
20240930,2420,2355,2540,2300,781940,1929965985,00,0.00,N,2,65,
|
|
20240923,2355,2395,2490,2250,724579,1728882705,00,0.00,N,2,20,
|
|
20240919,2335,2300,2420,2245,1017964,2372522070,00,0.00,N,2,150,
|
|
20240909,2185,2250,2290,2150,378914,801586295,00,0.00,N,5,-65,
|
|
20240902,2250,2350,2400,2175,436434,986476275,00,0.00,N,5,-140,
|
|
20240826,2390,2105,2435,2030,1130364,2564438380,00,0.00,N,2,260,
|
|
20240819,2130,2225,2270,2050,566258,1216454140,00,0.00,N,5,-95,
|
|
20240812,2225,2270,2335,2195,680896,1525817100,00,0.00,N,5,-45,
|
|
20240805,2270,2275,2295,2060,573476,1264802440,00,0.00,N,5,-15,
|
|
20240729,2285,2250,2430,2155,671490,1519559510,00,0.00,N,2,15,
|
|
20240722,2270,2290,2320,2165,1001781,2245252195,00,0.00,N,5,-20,
|
|
20240715,2290,2350,2350,2140,2209174,4719907095,00,0.00,N,5,-70,
|
|
20240708,2360,2260,2555,2200,1423154,3459712475,00,0.00,N,2,100,
|
|
20240701,2260,2400,2470,2215,1672841,3850885815,00,0.00,N,5,-140,
|
|
20240624,2400,2495,2690,2255,1959481,4784745520,00,0.00,N,5,-115,
|
|
20240617,2515,2635,2790,2515,1632058,4265531230,00,0.00,N,5,-120,
|
|
20240610,2635,2700,2820,2570,1270079,3363437725,00,0.00,N,5,-110,
|
|
20240603,2745,2785,2910,2655,1351496,3764729920,00,0.00,N,5,-35,
|
|
20240527,2780,2785,3040,2505,2707809,7543188365,00,0.00,N,5,-45,
|
|
20240520,2825,2650,2900,2490,2380781,6503506305,00,0.00,N,2,150,
|
|
20240513,2675,2560,2780,2495,3605252,9513654460,00,0.00,N,2,110,
|
|
20240507,2565,2165,2625,2075,3645575,8937648455,00,0.00,N,2,415,
|
|
20240429,2150,2040,2175,2030,756729,1613028790,00,0.00,N,2,130,
|
|
20240422,2020,2080,2110,1999,1658823,3340071784,00,0.00,N,5,-60,
|
|
20240415,2080,2100,2165,1999,861348,1790018030,00,0.00,N,5,-35,
|
|
20240408,2115,2285,2300,2050,1075474,2281753860,00,0.00,N,5,-110,
|
|
20240401,2225,2285,2415,2200,1289910,2975181810,00,0.00,N,5,-60,
|
|
20240325,2285,2375,2400,2200,1458543,3343835865,00,0.00,N,5,-95,
|
|
20240318,2380,2380,2440,2295,1699248,3994676135,00,0.00,N,5,-25,
|
|
20240311,2405,2650,2685,2335,2962759,7327180765,00,0.00,N,5,-265,
|
|
20240304,2670,2290,2720,2160,6624157,16217122395,00,0.00,N,2,380,
|
|
20240226,2290,2600,2655,2175,3239641,7778673955,00,0.00,N,5,-385,
|
|
20240219,2675,2395,2760,2300,5454880,14040717920,00,0.00,N,2,315,
|
|
20240213,2360,2475,2540,2325,1076602,2643193260,00,0.00,N,5,-135,
|
|
20240205,2495,2705,2745,2400,1747761,4359226160,00,0.00,N,5,-245,
|
|
20240129,2740,2455,2830,2290,3810195,9992894480,00,0.00,N,2,405,
|
|
20240122,2335,2490,2560,2240,751047,1792637270,00,0.00,N,5,-110,
|
|
20240115,2445,2635,2690,2395,1459607,3513201375,00,0.00,N,5,-165,
|
|
20240108,2610,2690,2825,2605,1289728,3500999715,00,0.00,N,5,-80,
|
|
20240102,2690,2560,2780,2560,1484916,3852718615,00,0.00,N,2,130,
|
|
20231226,2560,2780,2780,2320,2019476,4942930755,00,0.00,N,5,-190,
|
|
20231218,2750,2240,2910,2145,3450887,8872668485,00,0.00,N,2,540,
|
|
20231211,2210,2305,2335,2190,1122346,2419782625,00,0.00,N,5,-100,
|
|
20231204,2310,2225,2365,2165,1022790,2330096655,00,0.00,N,2,95,
|
|
20231127,2215,2210,2345,2135,940118,2113323490,00,0.00,N,2,5,
|
|
20231120,2210,2200,2285,2170,618972,1377125170,00,0.00,N,2,20,
|
|
20231113,2190,2255,2305,2165,681314,1519575785,00,0.00,N,5,-50,
|
|
20231106,2240,2435,2550,2215,1058844,2487137325,00,0.00,N,5,-140,
|
|
20231030,2380,2380,2530,2290,1724049,4141248040,00,0.00,N,2,25,
|
|
20231023,2355,2545,2775,2235,2926987,7341573825,00,0.00,N,5,-170,
|
|
20231016,2525,2595,2785,2200,6732443,16678666900,00,0.00,N,5,-70,
|
|
20231010,2595,2560,2725,2420,1668896,4191724760,00,0.00,N,2,95,
|
|
20231004,2500,2520,2565,2355,498000,1220193930,00,0.00,N,5,-30,
|
|
20230925,2530,2445,2545,2295,1006291,2387704630,00,0.00,N,2,90,
|
|
20230918,2440,2525,2615,2430,734050,1837524965,00,0.00,N,5,-140,
|
|
20230911,2580,2760,2850,2450,1398351,3679861415,00,0.00,N,5,-205,
|
|
20230904,2785,2705,2880,2685,1609929,4404604930,00,0.00,N,3,0,
|
|
20230828,2785,2890,3060,2700,3242576,9441893390,00,0.00,N,5,-90,
|
|
20230821,2875,2580,2955,2570,3508481,9651667405,00,0.00,N,2,295,
|
|
20230814,2580,2685,2885,2350,3544792,9387351775,00,0.00,N,5,-75,
|
|
20230807,2655,2340,2680,2215,3279374,8006186170,00,0.00,N,2,325,
|
|
20230731,2330,2050,2350,2020,2376139,5217841545,00,0.00,N,2,280,
|
|
20230724,2050,2090,2090,1960,1881978,3808458864,00,0.00,N,5,-50,
|
|
20230717,2100,2110,2120,1966,1756410,3584878124,00,0.00,N,5,-20,
|
|
20230710,2120,2135,2185,2035,1032049,2173692315,00,0.00,N,5,-40,
|
|
20230703,2160,2160,2285,2005,1184100,2543971900,00,0.00,N,2,5,
|
|
20230626,2155,2120,2170,2015,863085,1821556425,00,0.00,N,2,10,
|
|
20230619,2145,2400,2445,2140,1506071,3443375325,00,0.00,N,5,-230,
|
|
20230612,2375,2450,2515,2350,1802762,4332422630,00,0.00,N,5,-65,
|
|
20230605,2440,2300,2515,2220,3693773,8796494430,00,0.00,N,2,160,
|
|
20230530,2280,2130,2340,2105,3582852,7857895755,00,0.00,N,2,145,
|
|
20230522,2135,2160,2245,2080,1171205,2524733815,00,0.00,N,2,5,
|
|
20230515,2130,2175,2385,1997,3428173,7437438713,00,0.00,N,5,-55,
|
|
20230508,2185,2190,2195,2085,675880,1450670575,00,0.00,N,2,10,
|
|
20230502,2175,2045,2205,2045,680133,1460881565,00,0.00,N,2,130,
|
|
20230424,2045,2200,2265,2035,2750357,5815081295,00,0.00,N,5,-155,
|
|
20230417,2200,2285,2360,2195,2263692,5152397430,00,0.00,N,5,-115,
|
|
20230410,2315,2040,2595,1930,14412290,33693302031,00,0.00,N,2,290,
|
|
20230403,2025,2070,2110,1996,1123860,2289197874,00,0.00,N,5,-10,
|
|
20230327,2035,2085,2220,2035,2009621,4247633510,00,0.00,N,5,-25,
|
|
20230320,2060,2110,2150,2020,1020309,2114143470,00,0.00,N,5,-45,
|
|
20230313,2105,1999,2285,1999,3824384,8236429837,00,0.00,N,2,107,
|
|
20230306,1998,2165,2165,1995,906079,1850226689,00,0.00,N,5,-112,
|
|
20230227,2110,2060,2195,1997,996021,2053759058,00,0.00,N,2,40,
|
|
20230220,2070,2305,2310,2010,1216064,2621801205,00,0.00,N,5,-220,
|
|
20230213,2290,2055,2360,1991,2580926,5645908701,00,0.00,N,2,235,
|
|
20230206,2055,2320,2320,2055,1156539,2525187355,00,0.00,N,5,-265,
|
|
20230130,2320,2300,2375,2280,595216,1385918615,00,0.00,N,2,30,
|
|
20230125,2290,2235,2330,2235,296385,674231240,00,0.00,N,2,40,
|
|
20230116,2250,2270,2410,2215,1150261,2622133130,00,0.00,N,5,-30,
|
|
20230109,2280,2200,2325,2195,441947,999850535,00,0.00,N,2,80,
|
|
20230102,2200,2190,2230,2150,588852,1282103445,00,0.00,N,2,10,
|
|
20221226,2190,2180,2215,2145,637150,1387231425,00,0.00,N,5,-15,
|
|
20221219,2205,2240,2290,2140,786958,1725267505,00,0.00,N,5,-30,
|
|
20221212,2235,2285,2305,2205,601177,1345623660,00,0.00,N,5,-60,
|
|
20221205,2295,2390,2855,2255,4943809,12628796290,00,0.00,N,5,-65,
|
|
20221128,2360,2350,2420,2305,481221,1133361850,00,0.00,N,2,15,
|
|
20221121,2345,2360,2370,2285,600448,1395643195,00,0.00,N,3,0,
|
|
20221114,2345,2345,2380,2235,980847,2269666670,00,0.00,N,5,-15,
|
|
20221107,2360,2410,2430,2360,511665,1215722655,00,0.00,N,5,-30,
|
|
20221031,2390,2400,2490,2350,860947,2067877665,00,0.00,N,2,5,
|
|
20221024,2385,2430,2595,2380,627329,1523068460,00,0.00,N,5,-65,
|
|
20221017,2450,2420,2645,2385,1141960,2834638565,00,0.00,N,3,0,
|
|
20221011,2450,2415,2495,2350,689530,1668131130,00,0.00,N,5,-10,
|
|
20221004,2460,2455,2740,2415,3107269,7942890430,00,0.00,N,2,5,
|
|
20220926,2455,2465,2530,2330,1119605,2688038970,00,0.00,N,5,-55,
|
|
20220919,2510,2450,2710,2380,2401017,6070746230,00,0.00,N,2,35,
|
|
20220913,2475,2500,2560,2415,436470,1073392600,00,0.00,N,5,-15,
|
|
20220905,2490,2560,2570,2370,486240,1208566785,00,0.00,N,5,-65,
|
|
20220829,2555,2535,2770,2530,711900,1877279470,00,0.00,N,5,-45,
|
|
20220822,2600,2655,2770,2450,1848154,4826260950,00,0.00,N,5,-75,
|
|
20220816,2675,2840,2840,2665,1023620,2682500090,00,0.00,N,5,-140,
|
|
20220808,2815,2875,2885,2700,1054556,2942977170,00,0.00,N,5,-100,
|
|
20220801,2915,2845,3155,2805,6765247,20262948590,00,0.00,N,2,35,
|
|
20220725,2880,2590,3175,2590,18533945,55591588600,00,0.00,N,2,255,
|
|
20220718,2625,2510,2820,2485,1907114,4787799815,00,0.00,N,2,135,
|
|
20220711,2490,2605,2610,2425,644010,1597966125,00,0.00,N,5,-90,
|
|
20220704,2580,2485,2675,2380,877600,2147152420,00,0.00,N,2,80,
|
|
20220627,2500,2530,2615,2415,1107383,2715173230,00,0.00,N,5,-15,
|
|
20220620,2515,2885,2890,2405,1893424,5014953515,00,0.00,N,5,-390,
|
|
20220613,2905,3310,3330,2565,2885352,8095731255,00,0.00,N,5,-455,
|
|
20220607,3360,3435,3675,3315,1854756,6395304535,00,0.00,N,5,-75,
|
|
20220530,3435,3255,3460,3255,895267,3026534395,00,0.00,N,2,35,
|
|
20220523,3400,3515,3700,3270,1786184,6133650580,00,0.00,N,5,-115,
|
|
20220516,3515,3485,3645,3400,936483,3294431895,00,0.00,N,5,-5,
|
|
20220509,3520,3555,3640,3400,1590057,5570787415,00,0.00,N,5,-90,
|
|
20220502,3610,3830,4315,3475,2959269,11647938350,00,0.00,N,5,-410,
|
|
20220425,4020,3550,4220,3450,2284489,8989641525,00,0.00,N,2,470,
|
|
20220418,3550,3750,3765,3520,815133,2939371885,00,0.00,N,5,-235,
|
|
20220411,3785,4045,4045,3730,640718,2466992935,00,0.00,N,5,-215,
|
|
20220404,4000,3920,4500,3855,2101113,8365992200,00,0.00,N,2,115,
|
|
20220328,3885,4000,4035,3855,2045540,8035060580,00,0.00,N,5,-110,
|
|
20220321,3995,4600,4655,3870,13147338,56238823350,00,0.00,N,5,-305,
|
|
20220314,4300,3875,4410,3690,3933320,16388255670,00,0.00,N,2,425,
|
|
20220307,3875,3930,3985,3845,458274,1782813210,00,0.00,N,5,-110,
|
|
20220228,3985,3920,4110,3845,924976,3690334650,00,0.00,N,2,85,
|
|
20220221,3900,4025,4075,3800,851428,3340292770,00,0.00,N,5,-135,
|
|
20220214,4035,4115,4120,3890,1192798,4777131480,00,0.00,N,5,-85,
|
|
20220207,4120,4120,4190,3945,2543874,10275666280,00,0.00,N,5,-5,
|
|
20220203,4125,4105,4200,4025,578978,2393688560,00,0.00,N,2,50,
|
|
20220124,4075,4570,4635,3980,3774182,16539631390,00,0.00,N,5,-490,
|
|
20220117,4565,4395,4710,4195,4689560,20987081910,00,0.00,N,2,165,
|
|
20220110,4400,4200,4420,4125,3778592,16257929600,00,0.00,N,2,200,
|
|
20220103,4200,4125,4270,4075,1997402,8283447930,00,0.00,N,2,85,
|
|
20211227,4115,4075,4120,3700,2409620,9516375900,00,0.00,N,2,55,
|
|
20211220,4060,4185,4220,3865,1842682,7525590140,00,0.00,N,5,-100,
|
|
20211213,4160,4155,4330,4080,2673330,11150616370,00,0.00,N,2,10,
|
|
20211206,4150,4105,4585,4085,6003364,26299485060,00,0.00,N,5,-20,
|
|
20211129,4170,4250,4425,4065,2125328,9037057820,00,0.00,N,5,-235,
|
|
20211122,4405,4270,4450,3995,3096496,13092588180,00,0.00,N,2,145,
|
|
20211115,4260,4350,4455,4130,4051006,17202892180,00,0.00,N,5,-60,
|
|
20211108,4320,4110,4320,3545,4098370,16380920750,00,0.00,N,2,210,
|
|
20211101,4110,4225,4225,3975,1546652,6308983110,00,0.00,N,5,-75,
|
|
20211025,4185,4360,4520,4115,2933544,12838912400,00,0.00,N,5,-140,
|
|
20211018,4325,4455,4525,4255,2135996,9337150250,00,0.00,N,5,-155,
|
|
20211012,4480,4355,4570,4185,2122830,9313921780,00,0.00,N,2,115,
|
|
20211005,4365,4345,4590,4255,2915718,12859795550,00,0.00,N,2,20,
|
|
20210927,4345,4260,4685,4000,5475458,24065718650,00,0.00,N,2,85,
|
|
20210923,4260,4370,4430,4185,1395388,5966204950,00,0.00,N,5,-110,
|
|
20210913,4370,4750,5050,4025,9855178,44712232540,00,0.00,N,5,-380,
|
|
20210906,4750,4400,5325,4375,10634408,50566208730,00,0.00,N,2,330,
|
|
20210830,4420,4130,4445,3855,6523422,27330058360,00,0.00,N,2,500,
|
|
20210823,3920,3765,3965,3700,2326728,8917060930,00,0.00,N,2,155,
|
|
20210817,3765,3800,4220,3685,6130962,24654997710,00,0.00,N,5,-35,
|
|
20210809,3800,3930,3995,3740,2403230,8967156470,00,0.00,N,5,-130,
|
|
20210802,3930,3575,4030,3575,3340602,12775966800,00,0.00,N,2,355,
|
|
20210726,3575,3580,3680,3300,2981910,10459229410,00,0.00,N,5,-10,
|
|
20210719,3585,3800,3865,3570,2128584,7919088970,00,0.00,N,5,-160,
|
|
20210712,3745,3680,3975,3660,2090238,7761519530,00,0.00,N,2,30,
|