189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2020,1974,2055,1860,52182,103509104,00,0.00,N,2,45,
|
|
20250131,1975,1995,1995,1952,5502,10888294,00,0.00,N,5,-20,
|
|
20250120,1995,1995,2030,1964,45363,90636542,00,0.00,N,2,10,
|
|
20250113,1985,1917,2000,1910,60809,118257576,00,0.00,N,2,70,
|
|
20250106,1915,1925,1935,1884,56567,107587325,00,0.00,N,2,1,
|
|
20241230,1914,1950,1955,1892,9868,18827601,00,0.00,N,5,-28,
|
|
20241223,1942,1970,1980,1871,27194,52856980,00,0.00,N,2,50,
|
|
20241216,1892,1935,1989,1888,20334,39223588,00,0.00,N,5,-38,
|
|
20241209,1930,1830,1930,1770,99934,182552370,00,0.00,N,2,100,
|
|
20241202,1830,1913,1931,1830,67523,127399932,00,0.00,N,5,-101,
|
|
20241125,1931,1935,1950,1912,43069,83414671,00,0.00,N,2,10,
|
|
20241118,1921,1963,1985,1910,37093,71947766,00,0.00,N,5,-42,
|
|
20241111,1963,2155,2155,1828,119006,237671101,00,0.00,N,5,-192,
|
|
20241104,2155,2115,2175,2060,51247,108395890,00,0.00,N,2,35,
|
|
20241028,2120,2100,2165,2050,40560,84919350,00,0.00,N,2,5,
|
|
20241021,2115,2095,2155,2065,45112,95411010,00,0.00,N,2,20,
|
|
20241014,2095,2150,2180,2060,51203,108535795,00,0.00,N,5,-40,
|
|
20241007,2135,2150,2190,2120,30527,65723835,00,0.00,N,5,-15,
|
|
20240930,2150,2205,2225,2050,23091,49634645,00,0.00,N,5,-40,
|
|
20240923,2190,2080,2255,2080,110904,238473085,00,0.00,N,2,115,
|
|
20240919,2075,2130,2145,2070,39132,82615750,00,0.00,N,5,-55,
|
|
20240909,2130,2060,2155,2050,61921,129678975,00,0.00,N,2,20,
|
|
20240902,2110,2260,2335,2075,99255,217306960,00,0.00,N,5,-135,
|
|
20240826,2245,2250,2280,2130,46216,102816915,00,0.00,N,5,-5,
|
|
20240819,2250,2330,2350,2225,44059,100369360,00,0.00,N,5,-80,
|
|
20240812,2330,2230,2335,2215,49319,112061675,00,0.00,N,2,100,
|
|
20240805,2230,2370,2370,1995,211648,458170437,00,0.00,N,5,-125,
|
|
20240729,2355,2475,2495,2325,108394,260192935,00,0.00,N,5,-105,
|
|
20240722,2460,2485,2530,2420,58163,143353000,00,0.00,N,5,-10,
|
|
20240715,2470,2615,2665,2400,196044,486872980,00,0.00,N,5,-115,
|
|
20240708,2585,2700,2755,2550,109804,290137205,00,0.00,N,5,-115,
|
|
20240701,2700,2870,2900,2680,113696,315517230,00,0.00,N,5,-160,
|
|
20240624,2860,2985,3000,2755,173869,495571555,00,0.00,N,5,-125,
|
|
20240617,2985,2970,3165,2880,476976,1440307930,00,0.00,N,2,35,
|
|
20240610,2950,3030,3040,2850,297363,867620685,00,0.00,N,5,-80,
|
|
20240603,3030,2750,3650,2700,4533298,14602744120,00,0.00,N,2,265,
|
|
20240527,2765,2830,2835,2660,60914,167313605,00,0.00,N,5,-65,
|
|
20240520,2830,2850,2930,2810,162706,467959470,00,0.00,N,5,-10,
|
|
20240513,2840,2800,2865,2750,66852,189224195,00,0.00,N,2,20,
|
|
20240507,2820,2800,2830,2755,66690,187193405,00,0.00,N,2,20,
|
|
20240429,2800,2760,2800,2740,45058,125200515,00,0.00,N,2,40,
|
|
20240422,2760,2625,2780,2560,100706,268283540,00,0.00,N,2,135,
|
|
20240415,2625,2570,2680,2520,73708,190491040,00,0.00,N,2,5,
|
|
20240408,2620,2685,2690,2590,68737,181304355,00,0.00,N,5,-70,
|
|
20240401,2690,2755,2860,2620,121155,331982470,00,0.00,N,5,-60,
|
|
20240325,2750,2760,2765,2695,107907,294060820,00,0.00,N,5,-10,
|
|
20240318,2760,2695,2760,2630,105520,284083450,00,0.00,N,2,65,
|
|
20240311,2695,2670,2780,2600,90077,242344580,00,0.00,N,2,25,
|
|
20240304,2670,2780,2835,2655,148080,406203970,00,0.00,N,5,-115,
|
|
20240226,2785,2800,2800,2715,76124,209710130,00,0.00,N,5,-15,
|
|
20240219,2800,2870,2905,2765,112189,317788290,00,0.00,N,5,-70,
|
|
20240213,2870,2850,2885,2800,73511,209184335,00,0.00,N,2,20,
|
|
20240205,2850,2835,2875,2800,50083,141867640,00,0.00,N,2,15,
|
|
20240129,2835,2890,2935,2750,171262,483935645,00,0.00,N,5,-55,
|
|
20240122,2890,2995,2995,2780,110803,321500245,00,0.00,N,5,-100,
|
|
20240115,2990,3025,3050,2935,60830,181525195,00,0.00,N,5,-65,
|
|
20240108,3055,3025,3085,2995,79974,243246095,00,0.00,N,2,30,
|
|
20240102,3025,3065,3095,2985,50415,153629560,00,0.00,N,5,-20,
|
|
20231226,3045,3170,3170,3000,59628,183255820,00,0.00,N,5,-130,
|
|
20231218,3175,3240,3260,3145,63128,202604795,00,0.00,N,5,-45,
|
|
20231211,3220,3140,3230,3125,89951,286631250,00,0.00,N,2,100,
|
|
20231204,3120,3260,3265,3025,91891,287535370,00,0.00,N,5,-125,
|
|
20231127,3245,3075,3255,3070,78422,248064540,00,0.00,N,2,170,
|
|
20231120,3075,3090,3145,3015,68648,211674240,00,0.00,N,5,-15,
|
|
20231113,3090,3040,3110,2970,85074,258094100,00,0.00,N,2,20,
|
|
20231106,3070,3000,3120,2970,61862,188711385,00,0.00,N,2,85,
|
|
20231030,2985,2950,3005,2875,68595,201507190,00,0.00,N,2,35,
|
|
20231023,2950,2950,3050,2880,104669,308453400,00,0.00,N,5,-50,
|
|
20231016,3000,3180,3180,2855,80815,244971670,00,0.00,N,5,-130,
|
|
20231010,3130,3075,3200,3015,92753,287224025,00,0.00,N,2,55,
|
|
20231004,3075,3250,3250,3055,72599,226477745,00,0.00,N,5,-155,
|
|
20230925,3230,3295,3315,3185,36721,119706745,00,0.00,N,5,-60,
|
|
20230918,3290,3395,3450,3225,154168,511641535,00,0.00,N,5,-95,
|
|
20230911,3385,3455,3520,3315,87705,298006840,00,0.00,N,5,-55,
|
|
20230904,3440,3515,3540,3370,80094,276188960,00,0.00,N,5,-65,
|
|
20230828,3505,3550,3790,3485,126713,453827880,00,0.00,N,5,-35,
|
|
20230821,3540,3450,3715,3400,149209,531930420,00,0.00,N,2,80,
|
|
20230814,3460,4055,4055,3355,612233,2249788775,00,0.00,N,5,-675,
|
|
20230807,4135,4220,4220,3985,321091,1309002720,00,0.00,N,5,-100,
|
|
20230731,4235,4115,4255,4080,449568,1872436130,00,0.00,N,2,120,
|
|
20230724,4115,4070,4340,3855,1228997,5080774915,00,0.00,N,2,30,
|
|
20230717,4085,3990,4170,3945,500933,2034573045,00,0.00,N,2,95,
|
|
20230710,3990,3810,4045,3775,351511,1386935310,00,0.00,N,2,130,
|
|
20230703,3860,3900,3990,3765,331410,1291189225,00,0.00,N,5,-40,
|
|
20230626,3900,3910,3930,3760,260894,1004308700,00,0.00,N,2,20,
|
|
20230619,3880,4095,4125,3880,290450,1161490430,00,0.00,N,5,-215,
|
|
20230612,4095,4020,4160,3910,556295,2234009455,00,0.00,N,2,75,
|
|
20230605,4020,4385,4415,4020,504506,2121434645,00,0.00,N,5,-370,
|
|
20230530,4390,4240,4430,4215,388131,1674886415,00,0.00,N,2,150,
|
|
20230522,4240,4170,4305,4130,286938,1211281460,00,0.00,N,2,45,
|
|
20230515,4195,4155,4295,3990,475760,1981659570,00,0.00,N,2,20,
|
|
20230508,4175,4140,4235,4050,307947,1271094490,00,0.00,N,2,45,
|
|
20230502,4130,4000,4220,3965,319899,1315488185,00,0.00,N,2,130,
|
|
20230424,4000,4030,4200,3880,490787,1968978465,00,0.00,N,5,-25,
|
|
20230417,4025,4440,4770,3990,1757639,7796588710,00,0.00,N,5,-410,
|
|
20230410,4435,4550,5000,4310,2369689,10994394545,00,0.00,N,5,-115,
|
|
20230403,4550,4175,4840,4050,2595910,11821482870,00,0.00,N,2,380,
|
|
20230327,4170,3995,4685,3855,1748122,7446161980,00,0.00,N,2,230,
|
|
20230320,3940,3850,3990,3525,919262,3470629905,00,0.00,N,2,75,
|
|
20230313,3865,3855,4085,3680,690781,2676444260,00,0.00,N,5,-60,
|
|
20230306,3925,3650,3950,3615,846999,3222723235,00,0.00,N,2,330,
|
|
20230227,3595,3455,3700,3320,491776,1755140390,00,0.00,N,2,135,
|
|
20230220,3460,3360,3550,3330,366905,1264870875,00,0.00,N,2,120,
|
|
20230213,3340,3380,3380,3190,263453,863101655,00,0.00,N,5,-40,
|
|
20230206,3380,3410,3440,3280,330387,1109887540,00,0.00,N,5,-35,
|
|
20230130,3415,3430,3500,3325,249390,845625905,00,0.00,N,5,-5,
|
|
20230125,3420,3310,3465,3300,224301,759455920,00,0.00,N,2,110,
|
|
20230116,3310,3310,3340,3205,236386,769880815,00,0.00,N,2,20,
|
|
20230109,3290,3210,3350,3150,389528,1265536500,00,0.00,N,2,135,
|
|
20230102,3155,3120,3185,2875,337063,1030149415,00,0.00,N,2,35,
|
|
20221226,3120,3160,3385,3005,435464,1384844980,00,0.00,N,5,-50,
|
|
20221219,3170,3385,3415,3125,684143,2244340830,00,0.00,N,5,-255,
|
|
20221212,3425,3655,3830,3335,2306065,8326767025,00,0.00,N,5,-275,
|
|
20221205,3700,2880,4190,2720,6291187,23629934645,00,0.00,N,2,800,
|
|
20221128,2900,3035,3065,2900,168978,507042790,00,0.00,N,5,-120,
|
|
20221121,3020,2880,3090,2715,365503,1070336995,00,0.00,N,2,140,
|
|
20221114,2880,3130,3140,2835,303312,892764915,00,0.00,N,5,-150,
|
|
20221107,3030,2945,3110,2915,146068,437294010,00,0.00,N,2,40,
|
|
20221031,2990,2695,3125,2685,284791,843280160,00,0.00,N,2,220,
|
|
20221024,2770,2535,2815,2535,142525,386778445,00,0.00,N,2,245,
|
|
20221017,2525,2455,2710,2430,124674,323618130,00,0.00,N,2,70,
|
|
20221011,2455,2655,2660,2415,82293,206995975,00,0.00,N,5,-285,
|
|
20221004,2740,2700,2820,2645,75062,205206185,00,0.00,N,2,90,
|
|
20220926,2650,2920,3315,2500,382654,1093971390,00,0.00,N,5,-350,
|
|
20220919,3000,3065,3255,2890,192620,586398765,00,0.00,N,5,-110,
|
|
20220913,3110,3280,3330,3035,101013,322493980,00,0.00,N,5,-155,
|
|
20220905,3265,3210,3385,3185,102323,334209515,00,0.00,N,2,25,
|
|
20220829,3240,3290,3345,3190,127207,414130690,00,0.00,N,5,-185,
|
|
20220822,3425,3505,3505,3310,185570,631960420,00,0.00,N,5,-155,
|
|
20220816,3580,3295,3780,3265,349915,1219768630,00,0.00,N,2,305,
|
|
20220808,3275,3260,3335,3225,75159,245650735,00,0.00,N,2,15,
|
|
20220801,3260,3205,3290,3105,98226,313736035,00,0.00,N,2,105,
|
|
20220725,3155,3055,3185,3040,66607,207690580,00,0.00,N,2,65,
|
|
20220718,3090,3010,3185,3005,89633,277773230,00,0.00,N,2,50,
|
|
20220711,3040,3010,3075,2920,94101,282934865,00,0.00,N,2,15,
|
|
20220704,3025,2910,3040,2705,103227,295831880,00,0.00,N,2,145,
|
|
20220627,2880,2795,3000,2600,164269,475447530,00,0.00,N,2,90,
|
|
20220620,2790,3165,3180,2400,475999,1308868270,00,0.00,N,5,-370,
|
|
20220613,3160,3650,3650,2970,391841,1277655215,00,0.00,N,5,-565,
|
|
20220607,3725,4000,4000,3630,97359,367662500,00,0.00,N,5,-225,
|
|
20220530,3950,3940,3995,3910,75118,297095555,00,0.00,N,2,15,
|
|
20220523,3935,4110,4110,3810,115399,456078675,00,0.00,N,5,-155,
|
|
20220516,4090,3770,4130,3700,375348,1481586225,00,0.00,N,2,470,
|
|
20220509,3620,3905,3910,3460,307707,1120300515,00,0.00,N,5,-270,
|
|
20220502,3890,4090,4190,3870,212845,858704950,00,0.00,N,5,-210,
|
|
20220425,4100,4380,4400,4070,310793,1307250245,00,0.00,N,5,-330,
|
|
20220418,4430,4315,4570,4250,435964,1929075745,00,0.00,N,2,80,
|
|
20220411,4350,4260,4390,4135,342585,1464215805,00,0.00,N,2,120,
|
|
20220404,4230,4500,4510,4160,607140,2637256495,00,0.00,N,5,-290,
|
|
20220328,4520,4820,4820,4510,625019,2910953400,00,0.00,N,5,-300,
|
|
20220321,4820,4825,4970,4650,2353055,11349871080,00,0.00,N,5,-520,
|
|
20220314,5340,5530,6400,5280,12592894,74344159465,00,0.00,N,5,-250,
|
|
20220307,5590,5150,6980,5080,19200311,120442227750,00,0.00,N,2,440,
|
|
20220228,5150,4985,5270,4975,247570,1273905010,00,0.00,N,2,120,
|
|
20220221,5030,4770,5200,4680,543145,2728035470,00,0.00,N,2,265,
|
|
20220214,4765,4800,4800,4395,231339,1065519885,00,0.00,N,5,-40,
|
|
20220207,4805,4905,5060,4750,223524,1092365190,00,0.00,N,5,-85,
|
|
20220203,4890,4615,4945,4610,135106,647505575,00,0.00,N,2,305,
|
|
20220124,4585,4795,4895,4285,378283,1718870725,00,0.00,N,5,-330,
|
|
20220117,4915,5380,5400,4790,403026,2035113880,00,0.00,N,5,-485,
|
|
20220110,5400,5280,5570,5000,832282,4439626700,00,0.00,N,2,120,
|
|
20220103,5280,4840,5470,4770,1488737,7689320190,00,0.00,N,2,440,
|
|
20211227,4840,4755,4995,4750,1088212,5303192770,00,0.00,N,2,90,
|
|
20211220,4750,4330,5320,4085,5213752,25598957170,00,0.00,N,2,400,
|
|
20211213,4350,4320,4350,4160,145118,616913580,00,0.00,N,2,30,
|
|
20211206,4320,4175,4345,4090,113960,482111415,00,0.00,N,2,145,
|
|
20211129,4175,4005,4210,3665,257773,1019323310,00,0.00,N,5,-40,
|
|
20211122,4215,4505,4565,4195,128344,561291935,00,0.00,N,5,-255,
|
|
20211115,4470,4305,4670,4270,234658,1036811075,00,0.00,N,2,190,
|
|
20211108,4280,4425,4560,4025,258654,1105232965,00,0.00,N,5,-230,
|
|
20211101,4510,4610,4730,4405,172802,785934710,00,0.00,N,5,-120,
|
|
20211025,4630,4605,4830,4460,176026,829467500,00,0.00,N,2,25,
|
|
20211018,4605,4810,4960,4500,200482,960922260,00,0.00,N,5,-195,
|
|
20211012,4800,4495,4885,4320,197773,905375805,00,0.00,N,2,305,
|
|
20211005,4495,5080,5080,4430,360732,1668983350,00,0.00,N,5,-585,
|
|
20210927,5080,5090,5590,4975,329164,1725949265,00,0.00,N,5,-40,
|
|
20210923,5120,5320,5340,5110,111987,583513850,00,0.00,N,5,-270,
|
|
20210913,5390,5530,5660,5350,337569,1847370090,00,0.00,N,5,-140,
|
|
20210906,5530,5340,6120,5340,2029665,11793507680,00,0.00,N,2,170,
|
|
20210830,5360,5280,5460,5260,203373,1088360300,00,0.00,N,2,100,
|
|
20210823,5260,4840,5330,4805,280361,1441402570,00,0.00,N,2,445,
|
|
20210817,4815,5500,5520,4760,386315,1975289655,00,0.00,N,5,-685,
|
|
20210809,5500,5960,5970,5370,409987,2327643800,00,0.00,N,5,-460,
|
|
20210802,5960,6020,6030,5730,253341,1492865720,00,0.00,N,5,-60,
|
|
20210726,6020,6070,6190,5970,270025,1633832460,00,0.00,N,5,-70,
|
|
20210719,6090,6340,6340,5960,352153,2136292210,00,0.00,N,5,-250,
|
|
20210712,6340,6020,6420,6020,367071,2307840370,00,0.00,N,2,340,
|