196 lines
13 KiB
CSV
196 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250324,2445,2605,2645,2425,2220324,5672155224,00,0.00,N,5,-155,
|
|
20250317,2600,2570,2630,2535,1856951,4817366955,00,0.00,N,2,35,
|
|
20250310,2565,2590,2695,2545,2074104,5378757509,00,0.00,N,5,-25,
|
|
20250304,2590,2585,2670,2535,1483369,3866104883,00,0.00,N,3,0,
|
|
20250224,2590,2660,2735,2575,1964999,5260727235,00,0.00,N,5,-90,
|
|
20250217,2680,2495,2825,2490,5830539,15786856375,00,0.00,N,2,185,
|
|
20250210,2495,2365,2525,2335,1896710,4631485115,00,0.00,N,2,125,
|
|
20250203,2370,2380,2425,2305,2284028,5388936510,00,0.00,N,5,-35,
|
|
20250131,2405,2415,2430,2380,373283,894026040,00,0.00,N,5,-20,
|
|
20250120,2425,2455,2495,2410,1829225,4485368990,00,0.00,N,5,-25,
|
|
20250113,2450,2525,2530,2395,4564680,11170346820,00,0.00,N,5,-95,
|
|
20250106,2545,2540,2560,2485,2279733,5745889160,00,0.00,N,2,35,
|
|
20241230,2510,2475,2545,2410,1114237,2754208340,00,0.00,N,2,35,
|
|
20241223,2475,2490,2605,2425,1921951,4847225735,00,0.00,N,2,5,
|
|
20241216,2470,2720,2775,2465,3351118,8712287835,00,0.00,N,5,-230,
|
|
20241209,2700,2475,2710,2320,5149892,12832961235,00,0.00,N,2,135,
|
|
20241202,2565,2700,2820,2525,5501882,14625515790,00,0.00,N,5,-105,
|
|
20241125,2670,3075,3125,2630,7602317,21611447245,00,0.00,N,5,-375,
|
|
20241118,3045,3010,3355,3010,4579255,14509178135,00,0.00,N,5,-5,
|
|
20241111,3050,3635,3740,2900,8298891,27710509890,00,0.00,N,5,-625,
|
|
20241104,3675,3800,4030,3640,3331024,12770346240,00,0.00,N,5,-110,
|
|
20241028,3785,3950,4180,3740,3068233,12056237120,00,0.00,N,5,-150,
|
|
20241021,3935,4210,4235,3915,3076160,12429034490,00,0.00,N,5,-270,
|
|
20241014,4205,4170,4480,4145,3146330,13607397670,00,0.00,N,2,40,
|
|
20241007,4165,4375,4580,4115,2337973,9935413510,00,0.00,N,5,-175,
|
|
20240930,4340,4455,4455,4165,1510263,6487793085,00,0.00,N,5,-75,
|
|
20240923,4415,4820,4820,4370,2926529,13208385365,00,0.00,N,5,-405,
|
|
20240919,4820,4470,4915,4430,1690870,7905435405,00,0.00,N,2,350,
|
|
20240909,4470,4285,4590,4195,2282307,10026309730,00,0.00,N,2,95,
|
|
20240902,4375,4495,4835,4140,3763459,16712633575,00,0.00,N,5,-35,
|
|
20240826,4410,4960,5040,4360,2593006,11954697520,00,0.00,N,5,-545,
|
|
20240819,4955,4795,5110,4705,2523955,12509584060,00,0.00,N,2,265,
|
|
20240812,4690,4450,4840,4410,1265982,5885877665,00,0.00,N,2,230,
|
|
20240805,4460,4505,4700,3550,6408315,26820216990,00,0.00,N,5,-125,
|
|
20240729,4585,4665,4950,4545,2947487,13871225460,00,0.00,N,5,-65,
|
|
20240722,4650,5160,5420,4560,5167551,25776750760,00,0.00,N,5,-460,
|
|
20240715,5110,5940,6020,5050,6674020,36272094260,00,0.00,N,5,-880,
|
|
20240708,5990,5510,6310,5470,7016669,41852279660,00,0.00,N,2,440,
|
|
20240701,5550,5780,5940,5370,7108927,39926801100,00,0.00,N,5,-230,
|
|
20240624,5780,5190,6460,5050,31449000,182520147290,00,0.00,N,2,520,
|
|
20240617,5260,4335,5550,4210,20269184,102597648155,00,0.00,N,2,920,
|
|
20240610,4340,4130,4550,4105,3156578,13699858660,00,0.00,N,2,210,
|
|
20240603,4130,4130,4375,4090,1801124,7552364745,00,0.00,N,2,5,
|
|
20240527,4125,4245,4415,4090,3025914,12954395380,00,0.00,N,5,-115,
|
|
20240520,4240,4070,4310,4000,2694724,11264644435,00,0.00,N,2,155,
|
|
20240513,4085,4205,4235,3955,2742018,11119080355,00,0.00,N,5,-120,
|
|
20240507,4205,4390,4450,4120,2220544,9436844070,00,0.00,N,5,-205,
|
|
20240429,4410,4345,4465,4245,2048152,8891234560,00,0.00,N,2,65,
|
|
20240422,4345,4030,4500,3955,3402553,14591399725,00,0.00,N,2,400,
|
|
20240415,3945,4440,4675,3895,8038237,34203021135,00,0.00,N,5,-535,
|
|
20240408,4480,4335,4690,4285,5424625,24455978925,00,0.00,N,2,180,
|
|
20240401,4300,4230,4325,4060,3974169,16730357665,00,0.00,N,2,70,
|
|
20240325,4230,4245,4400,3960,4445531,18353106995,00,0.00,N,2,100,
|
|
20240318,4130,4290,4290,3865,5108721,20796440570,00,0.00,N,5,-70,
|
|
20240311,4200,4060,4590,4010,6526278,28394002725,00,0.00,N,2,120,
|
|
20240304,4080,4310,4365,3970,3222261,13413678360,00,0.00,N,5,-190,
|
|
20240226,4270,4300,4380,4050,4360017,18270139485,00,0.00,N,5,-20,
|
|
20240219,4290,3860,4725,3835,18048167,78135787290,00,0.00,N,2,435,
|
|
20240213,3855,3850,3960,3465,6828183,24835819385,00,0.00,N,2,5,
|
|
20240205,3850,4075,4290,3755,7852974,31691940800,00,0.00,N,5,-145,
|
|
20240129,3995,3895,4100,3730,5815938,22817965595,00,0.00,N,2,115,
|
|
20240122,3880,3730,3980,3585,4014769,15176626350,00,0.00,N,2,155,
|
|
20240115,3725,3465,3765,3215,2909594,10002140285,00,0.00,N,2,240,
|
|
20240108,3485,3375,3715,3310,3829620,13416526660,00,0.00,N,2,115,
|
|
20240102,3370,3535,3575,3350,1939969,6700539055,00,0.00,N,5,-165,
|
|
20231226,3535,3730,3785,3320,3853656,13428312905,00,0.00,N,5,-240,
|
|
20231218,3775,3605,3825,3560,3656809,13409632255,00,0.00,N,2,190,
|
|
20231211,3585,3950,3975,3510,5563500,20687741810,00,0.00,N,5,-365,
|
|
20231204,3950,4080,4330,3750,4453210,18014844710,00,0.00,N,5,-130,
|
|
20231127,4080,4025,4230,3895,3324795,13414774350,00,0.00,N,2,55,
|
|
20231120,4025,4240,4240,3870,4560489,18402460850,00,0.00,N,5,-125,
|
|
20231113,4150,4260,4480,4055,5509532,23507544340,00,0.00,N,5,-80,
|
|
20231106,4230,4540,4755,4015,6678205,29518065025,00,0.00,N,5,-350,
|
|
20231030,4580,3910,4720,3910,7619652,33273380055,00,0.00,N,2,635,
|
|
20231023,3945,4300,4775,3660,15423982,65233299055,00,0.00,N,5,-350,
|
|
20231016,4295,3920,4500,3840,4803374,20662977565,00,0.00,N,2,345,
|
|
20231010,3950,3735,3995,3610,807543,3030467350,00,0.00,N,2,215,
|
|
20231004,3735,3770,3850,3650,674377,2522728660,00,0.00,N,5,-30,
|
|
20230925,3765,3550,3765,3490,858717,3106294875,00,0.00,N,2,215,
|
|
20230918,3550,3840,3840,3420,2000622,7179117340,00,0.00,N,5,-300,
|
|
20230911,3850,3840,4000,3630,1788422,6746560620,00,0.00,N,2,30,
|
|
20230904,3820,3800,4165,3750,2837537,11140766780,00,0.00,N,2,45,
|
|
20230828,3775,4040,4600,3380,11366710,45555898535,00,0.00,N,5,-290,
|
|
20230821,4065,4135,4210,3990,1151193,4694881285,00,0.00,N,5,-60,
|
|
20230814,4125,3990,4270,3685,2274803,9123148565,00,0.00,N,2,100,
|
|
20230807,4025,3800,4075,3620,2705573,10393638190,00,0.00,N,2,165,
|
|
20230731,3860,4365,4465,3305,12437645,46739550110,00,0.00,N,5,-510,
|
|
20230724,4370,4300,4380,4130,3244678,13890369055,00,0.00,N,2,135,
|
|
20230717,4235,4305,4410,4090,2102546,8882981935,00,0.00,N,5,-70,
|
|
20230710,4305,4270,4420,4020,2640281,11148125890,00,0.00,N,2,45,
|
|
20230703,4260,3930,4325,3750,6394322,26403751455,00,0.00,N,2,310,
|
|
20230626,3950,3495,3950,3445,3727967,14042873495,00,0.00,N,2,460,
|
|
20230619,3490,3590,3645,3355,1543888,5399048130,00,0.00,N,5,-85,
|
|
20230612,3575,3550,3685,3480,1719714,6142532475,00,0.00,N,2,25,
|
|
20230605,3550,3660,3750,3460,1685838,6119104350,00,0.00,N,5,-110,
|
|
20230530,3660,3490,3675,3165,3215252,11221071260,00,0.00,N,2,200,
|
|
20230522,3460,3300,3505,3235,1935344,6513933640,00,0.00,N,2,130,
|
|
20230515,3330,3075,3385,2930,2729780,8661605115,00,0.00,N,2,250,
|
|
20230508,3080,2630,3195,2470,5551760,16190364895,00,0.00,N,2,460,
|
|
20230502,2620,2525,2770,2520,1083441,2840821585,00,0.00,N,2,95,
|
|
20230424,2525,2515,2560,2465,893229,2240132295,00,0.00,N,5,-15,
|
|
20230417,2540,2550,2585,2480,773569,1964479655,00,0.00,N,5,-10,
|
|
20230410,2550,2475,2560,2365,694515,1711859335,00,0.00,N,2,75,
|
|
20230403,2475,2475,2515,2430,559158,1375046195,00,0.00,N,3,0,
|
|
20230327,2475,2410,2475,2315,614401,1460210995,00,0.00,N,2,65,
|
|
20230320,2410,2450,2485,2370,291071,702975590,00,0.00,N,5,-40,
|
|
20230313,2450,2485,2505,2380,523986,1277033600,00,0.00,N,5,-60,
|
|
20230306,2510,2645,2665,2480,505681,1292035480,00,0.00,N,5,-135,
|
|
20230227,2645,2700,2710,2635,285778,763990360,00,0.00,N,5,-85,
|
|
20230220,2730,2800,2800,2680,385354,1053925315,00,0.00,N,5,-75,
|
|
20230213,2805,2770,3045,2720,1101763,3117075410,00,0.00,N,2,35,
|
|
20230206,2770,2850,2870,2730,615692,1721888755,00,0.00,N,5,-100,
|
|
20230130,2870,2820,3000,2710,1632334,4697947680,00,0.00,N,2,45,
|
|
20230125,2825,2770,2855,2750,546663,1534283600,00,0.00,N,2,95,
|
|
20230116,2730,2665,2740,2585,585473,1561837005,00,0.00,N,2,75,
|
|
20230109,2655,2525,2675,2520,652260,1700276695,00,0.00,N,2,130,
|
|
20230102,2525,2325,2540,2230,639062,1536626605,00,0.00,N,2,185,
|
|
20221226,2340,2500,2550,2315,497735,1205594305,00,0.00,N,5,-155,
|
|
20221219,2495,2560,2570,2450,275832,692449725,00,0.00,N,5,-70,
|
|
20221212,2565,2565,2630,2520,294153,762134365,00,0.00,N,5,-35,
|
|
20221205,2600,2800,2800,2545,662110,1760225290,00,0.00,N,5,-195,
|
|
20221128,2795,2755,2820,2610,773031,2112459995,00,0.00,N,2,35,
|
|
20221121,2760,2610,2760,2580,946145,2526243170,00,0.00,N,2,150,
|
|
20221114,2610,2520,2625,2520,1025019,2630712575,00,0.00,N,2,105,
|
|
20221107,2505,2275,2530,2265,1000838,2407266540,00,0.00,N,2,230,
|
|
20221031,2275,2325,2340,2220,580351,1325638685,00,0.00,N,5,-20,
|
|
20221024,2295,2320,2355,2205,744940,1691324725,00,0.00,N,2,30,
|
|
20221017,2265,2400,2585,2230,1220313,2920137570,00,0.00,N,5,-170,
|
|
20221011,2435,2340,2445,2280,674047,1573895240,00,0.00,N,2,40,
|
|
20221004,2395,2315,2445,2310,560918,1322142565,00,0.00,N,2,155,
|
|
20220926,2240,2430,2460,2185,898663,2052763835,00,0.00,N,5,-250,
|
|
20220919,2490,2655,2680,2480,451473,1157111000,00,0.00,N,5,-170,
|
|
20220913,2660,2770,2795,2660,411098,1119524375,00,0.00,N,5,-75,
|
|
20220905,2735,2800,2815,2665,391135,1071270325,00,0.00,N,5,-75,
|
|
20220829,2810,2825,2885,2790,343365,971402815,00,0.00,N,5,-110,
|
|
20220822,2920,2920,2970,2840,441509,1278379490,00,0.00,N,5,-20,
|
|
20220816,2940,2970,3025,2900,362116,1074802915,00,0.00,N,5,-25,
|
|
20220808,2965,2915,2975,2855,521013,1523375115,00,0.00,N,2,45,
|
|
20220801,2920,2900,2925,2815,329212,942551915,00,0.00,N,2,20,
|
|
20220725,2900,2900,2930,2860,297434,859257440,00,0.00,N,5,-25,
|
|
20220718,2925,2790,2990,2790,636756,1863360295,00,0.00,N,2,125,
|
|
20220711,2800,2630,2825,2570,1505410,4092687625,00,0.00,N,2,160,
|
|
20220704,2640,2640,2685,2580,440436,1156590105,00,0.00,N,2,5,
|
|
20220627,2635,2660,2730,2580,783364,2095497605,00,0.00,N,5,-10,
|
|
20220620,2645,2770,2770,2505,840203,2195580865,00,0.00,N,5,-105,
|
|
20220613,2750,3075,3075,2635,1486391,4207909335,00,0.00,N,5,-375,
|
|
20220607,3125,3250,3250,3090,629997,1991091945,00,0.00,N,5,-125,
|
|
20220530,3250,3295,3315,3220,435432,1428155650,00,0.00,N,5,-25,
|
|
20220523,3275,3250,3305,3225,679299,2215226370,00,0.00,N,2,20,
|
|
20220516,3255,3415,3430,3200,956969,3157463190,00,0.00,N,5,-150,
|
|
20220509,3405,3225,3420,3130,2186112,7146809590,00,0.00,N,2,160,
|
|
20220502,3245,3275,3300,3185,540795,1751720900,00,0.00,N,5,-45,
|
|
20220425,3290,3365,3365,3225,679097,2233286415,00,0.00,N,5,-95,
|
|
20220418,3385,3445,3450,3365,700619,2388741100,00,0.00,N,5,-60,
|
|
20220411,3445,3385,3490,3350,1317361,4517989090,00,0.00,N,2,45,
|
|
20220404,3400,3390,3490,3355,1421283,4856150715,00,0.00,N,2,50,
|
|
20220328,3350,3325,3395,3250,800198,2676589620,00,0.00,N,2,25,
|
|
20220321,3325,3350,3400,3290,887547,2950447790,00,0.00,N,5,-10,
|
|
20220314,3335,3250,3440,3130,1353086,4495836495,00,0.00,N,2,90,
|
|
20220307,3245,3300,3325,3160,618873,2005894720,00,0.00,N,5,-100,
|
|
20220228,3345,3310,3415,3310,751442,2518716380,00,0.00,N,3,0,
|
|
20220221,3345,3100,3380,3060,1590217,5201189350,00,0.00,N,2,195,
|
|
20220214,3150,3135,3185,3035,883316,2749461105,00,0.00,N,5,-50,
|
|
20220207,3200,3140,3270,3080,956492,3039014475,00,0.00,N,2,85,
|
|
20220203,3115,3040,3115,3030,543081,1668626285,00,0.00,N,2,140,
|
|
20220124,2975,3245,3255,2880,2703200,8159132455,00,0.00,N,5,-300,
|
|
20220117,3275,3505,3510,3235,1695457,5667064725,00,0.00,N,5,-230,
|
|
20220110,3505,3525,3535,3425,1040532,3630524790,00,0.00,N,5,-20,
|
|
20220103,3525,3595,3625,3490,829876,2956803690,00,0.00,N,5,-70,
|
|
20211227,3595,3760,3760,3575,1723589,6327345915,00,0.00,N,5,-165,
|
|
20211220,3760,3750,3760,3660,889555,3294994875,00,0.00,N,2,5,
|
|
20211213,3755,3700,3775,3670,817648,3053282895,00,0.00,N,2,60,
|
|
20211206,3695,3720,3780,3660,737508,2749495685,00,0.00,N,5,-20,
|
|
20211129,3715,3610,3730,3375,1591456,5431856975,00,0.00,N,3,0,
|
|
20211122,3715,3765,3900,3660,1481670,5649420350,00,0.00,N,5,-10,
|
|
20211115,3725,3740,3810,3685,561062,2096686120,00,0.00,N,5,-10,
|
|
20211108,3735,3750,3800,3615,605850,2241448790,00,0.00,N,5,-15,
|
|
20211101,3750,3790,3875,3715,567490,2155649160,00,0.00,N,5,-50,
|
|
20211025,3800,3935,3970,3765,658674,2558785080,00,0.00,N,5,-125,
|
|
20211018,3925,3855,4015,3805,1085042,4272224830,00,0.00,N,2,95,
|
|
20211012,3830,3625,3850,3510,756531,2813563310,00,0.00,N,2,180,
|
|
20211005,3650,3695,3715,3550,808963,2941581035,00,0.00,N,5,-75,
|
|
20210927,3725,3925,3950,3715,944137,3615387810,00,0.00,N,5,-190,
|
|
20210923,3915,3920,3950,3870,455960,1781244575,00,0.00,N,5,-55,
|
|
20210913,3970,3990,4040,3930,695451,2768957450,00,0.00,N,5,-40,
|
|
20210906,4010,4085,4085,3935,959238,3835822275,00,0.00,N,5,-60,
|
|
20210830,4070,4010,4125,3925,1208191,4864697055,00,0.00,N,2,85,
|
|
20210823,3985,3695,4060,3595,1789855,7012685110,00,0.00,N,2,315,
|
|
20210817,3670,3935,3990,3645,1289089,4937241780,00,0.00,N,5,-300,
|
|
20210809,3970,4110,4110,3900,1279145,5139105450,00,0.00,N,5,-140,
|
|
20210802,4110,4020,4140,3965,1058470,4295686500,00,0.00,N,2,100,
|
|
20210726,4010,4255,4270,3985,1693651,6970102155,00,0.00,N,5,-225,
|
|
20210719,4235,4305,4305,4115,1981963,8308737790,00,0.00,N,5,-90,
|
|
20210712,4325,4315,4385,4305,1055313,4582424990,00,0.00,N,2,30,
|