198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,7890,6680,8050,6410,2452463,17977299335,00,0.00,N,2,980,
|
|
20250331,6910,6650,7130,6570,1321577,8978397145,00,0.00,N,2,120,
|
|
20250324,6790,7460,7530,6710,1970729,13969451200,00,0.00,N,5,-670,
|
|
20250317,7460,7790,8110,7440,2901311,22481589245,00,0.00,N,5,-270,
|
|
20250310,7730,8170,8200,7520,2856089,22296136080,00,0.00,N,5,-410,
|
|
20250304,8140,8430,8720,8040,2651927,22280729240,00,0.00,N,5,-290,
|
|
20250224,8430,8590,8970,8130,2169316,18501540240,00,0.00,N,5,-230,
|
|
20250217,8660,8910,9600,8430,4202300,37847497980,00,0.00,N,5,-210,
|
|
20250210,8870,8350,9270,8150,3252069,28389480880,00,0.00,N,2,370,
|
|
20250203,8500,8720,9180,8240,2091751,18249704600,00,0.00,N,5,-400,
|
|
20250131,8900,8940,9090,8840,300616,2691186000,00,0.00,N,3,0,
|
|
20250120,8900,9210,9560,8530,3534572,32305799530,00,0.00,N,5,-360,
|
|
20250113,9260,9230,9600,8730,4340796,39776474780,00,0.00,N,2,70,
|
|
20250106,9190,8430,9220,8220,3261096,28866091520,00,0.00,N,2,700,
|
|
20241230,8490,8320,8990,8250,1437659,12337098590,00,0.00,N,2,30,
|
|
20241223,8460,8470,8880,8170,2701919,23109006230,00,0.00,N,2,160,
|
|
20241216,8300,8240,8580,7750,3439883,28191001900,00,0.00,N,2,110,
|
|
20241209,8190,6980,8250,6840,2825356,21644782150,00,0.00,N,2,990,
|
|
20241202,7200,7970,7970,6850,2648382,19759388130,00,0.00,N,5,-710,
|
|
20241125,7910,8290,8700,7790,4027404,33562377840,00,0.00,N,5,-310,
|
|
20241118,8220,6520,8320,6480,5912340,44855194930,00,0.00,N,2,1700,
|
|
20241111,6520,7370,7600,6380,5371114,37905806890,00,0.00,N,5,-690,
|
|
20241104,7210,6650,7760,6600,4289634,31317929250,00,0.00,N,2,500,
|
|
20241028,6710,7260,7260,6520,1755345,12180462960,00,0.00,N,5,-580,
|
|
20241021,7290,7470,7670,7200,1768913,13177478440,00,0.00,N,5,-180,
|
|
20241014,7470,7210,7610,7110,2499215,18490377390,00,0.00,N,2,280,
|
|
20241007,7190,7650,7650,7100,1930448,14228843550,00,0.00,N,5,-380,
|
|
20240930,7570,7250,7590,7180,1050451,7793856750,00,0.00,N,2,320,
|
|
20240923,7250,7500,7620,7120,1773948,13047048330,00,0.00,N,5,-270,
|
|
20240919,7520,7630,7760,7440,787650,5993871010,00,0.00,N,5,-50,
|
|
20240909,7570,6940,7570,6800,2501084,17953520880,00,0.00,N,2,420,
|
|
20240902,7150,7360,7710,6890,2736602,20128925560,00,0.00,N,5,-80,
|
|
20240826,7230,7210,7280,6770,1948691,13687952380,00,0.00,N,2,130,
|
|
20240819,7100,7470,7690,6850,2817742,20436989670,00,0.00,N,5,-410,
|
|
20240812,7510,8390,8400,7300,3571180,27595995000,00,0.00,N,5,-850,
|
|
20240805,8360,8060,8440,6670,5777163,45407834900,00,0.00,N,5,-60,
|
|
20240729,8420,9660,9840,8230,5305243,47462334560,00,0.00,N,5,-1280,
|
|
20240722,9700,9350,10040,8910,4864753,46023922160,00,0.00,N,2,380,
|
|
20240715,9320,9970,10920,8900,9019333,89724654680,00,0.00,N,5,-630,
|
|
20240708,9950,9610,10500,9480,3268872,32876727500,00,0.00,N,2,350,
|
|
20240701,9600,9950,10640,9600,5976895,60179929810,00,0.00,N,5,-440,
|
|
20240624,10040,8300,10680,8270,16541065,161982156230,00,0.00,N,2,1740,
|
|
20240617,8300,8170,8640,8040,2272894,18875507170,00,0.00,N,2,20,
|
|
20240610,8280,7450,8380,7170,3380744,26721198090,00,0.00,N,2,830,
|
|
20240603,7450,7050,7930,6970,3437164,25911061120,00,0.00,N,2,460,
|
|
20240527,6990,7120,7380,6870,1326465,9453653200,00,0.00,N,5,-130,
|
|
20240520,7120,6900,7220,6320,2637628,17745740420,00,0.00,N,2,220,
|
|
20240513,6900,7060,7430,6770,1739800,12264862860,00,0.00,N,5,-150,
|
|
20240507,7050,6580,7290,6500,1775923,12365125770,00,0.00,N,2,520,
|
|
20240429,6530,7370,7470,6500,1997164,13760024720,00,0.00,N,5,-800,
|
|
20240422,7330,7330,7580,7020,1937869,14075784400,00,0.00,N,3,0,
|
|
20240415,7330,6850,7440,6470,2606977,18437996080,00,0.00,N,2,370,
|
|
20240408,6960,7030,7050,6640,983454,6810019500,00,0.00,N,5,-40,
|
|
20240401,7000,6440,7150,6310,3387585,23255229100,00,0.00,N,2,600,
|
|
20240325,6400,6440,6610,6240,1571583,10111575620,00,0.00,N,5,-10,
|
|
20240318,6410,6160,6700,6150,3602437,23329638370,00,0.00,N,2,330,
|
|
20240311,6080,5930,6370,5710,3438236,20945021130,00,0.00,N,2,320,
|
|
20240304,5760,6120,6310,5660,1701091,10193337210,00,0.00,N,5,-270,
|
|
20240226,6030,5660,6400,5650,3262276,19902763470,00,0.00,N,2,340,
|
|
20240219,5690,5330,5690,5090,950752,5153505300,00,0.00,N,2,360,
|
|
20240213,5330,5570,5580,5250,440383,2373891510,00,0.00,N,5,-240,
|
|
20240205,5570,5310,5620,5250,647370,3539424890,00,0.00,N,2,260,
|
|
20240129,5310,5510,5540,5120,712309,3791316890,00,0.00,N,5,-200,
|
|
20240122,5510,5030,5600,4920,1632567,8681743425,00,0.00,N,2,480,
|
|
20240115,5030,4760,5100,4655,720354,3510920630,00,0.00,N,2,270,
|
|
20240108,4760,4770,4890,4680,525835,2521182325,00,0.00,N,5,-20,
|
|
20240102,4780,4750,4955,4675,586674,2812175990,00,0.00,N,2,25,
|
|
20231226,4755,4570,4825,4470,509288,2377196595,00,0.00,N,2,190,
|
|
20231218,4565,4615,4665,4490,583409,2654730735,00,0.00,N,5,-55,
|
|
20231211,4620,4525,4710,4500,418520,1924464665,00,0.00,N,2,110,
|
|
20231204,4510,4710,4760,4450,497181,2290890140,00,0.00,N,5,-200,
|
|
20231127,4710,4465,4710,4400,746865,3415985130,00,0.00,N,2,260,
|
|
20231120,4450,4250,4590,4250,619525,2767451160,00,0.00,N,2,150,
|
|
20231113,4300,4455,4455,4195,878418,3793222450,00,0.00,N,5,-115,
|
|
20231106,4415,4600,4670,4400,1036770,4671470650,00,0.00,N,5,-165,
|
|
20231030,4580,4490,4635,4340,397230,1771726320,00,0.00,N,2,120,
|
|
20231023,4460,4575,4705,4260,632284,2836381530,00,0.00,N,5,-115,
|
|
20231016,4575,4950,5070,4465,754305,3583987530,00,0.00,N,5,-425,
|
|
20231010,5000,4980,5130,4870,423616,2115481070,00,0.00,N,2,20,
|
|
20231004,4980,5160,5160,4935,411393,2053363810,00,0.00,N,5,-180,
|
|
20230925,5160,5350,5400,5010,757836,3879253820,00,0.00,N,5,-170,
|
|
20230918,5330,5710,5780,5290,968858,5320274280,00,0.00,N,5,-420,
|
|
20230911,5750,5830,5900,5600,647912,3714474500,00,0.00,N,5,-20,
|
|
20230904,5770,6180,6180,5650,1005805,5923096850,00,0.00,N,5,-320,
|
|
20230828,6090,5910,6510,5910,1604466,10062831780,00,0.00,N,2,190,
|
|
20230821,5900,6150,6240,5860,796953,4780503480,00,0.00,N,5,-250,
|
|
20230814,6150,6160,6550,5870,1471101,9061256400,00,0.00,N,2,50,
|
|
20230807,6100,6320,6340,6030,939321,5761112640,00,0.00,N,5,-180,
|
|
20230731,6280,6300,6510,6000,1120530,7020852530,00,0.00,N,5,-20,
|
|
20230724,6300,6620,6620,5940,2330558,14541778020,00,0.00,N,5,-270,
|
|
20230717,6570,7100,7250,6540,2430329,16620967200,00,0.00,N,5,-550,
|
|
20230710,7120,6470,7330,6370,4426203,31024948150,00,0.00,N,2,650,
|
|
20230703,6470,6520,6520,6120,1977587,12509742550,00,0.00,N,5,-40,
|
|
20230626,6510,6330,6760,6280,1130646,7376645310,00,0.00,N,2,60,
|
|
20230619,6450,6790,6910,6310,1347872,8990071540,00,0.00,N,5,-340,
|
|
20230612,6790,6450,6860,6330,1585651,10446380670,00,0.00,N,2,360,
|
|
20230605,6430,6300,6720,6300,1136599,7389574570,00,0.00,N,2,150,
|
|
20230530,6280,6230,6390,6130,454465,2839913500,00,0.00,N,2,100,
|
|
20230522,6180,5990,6550,5960,1059294,6672571920,00,0.00,N,2,190,
|
|
20230515,5990,6060,6270,5860,1967710,11905108030,00,0.00,N,5,-370,
|
|
20230508,6360,6490,6760,6310,1102055,7215848330,00,0.00,N,5,-70,
|
|
20230502,6430,6620,6720,6260,728554,4725556620,00,0.00,N,5,-190,
|
|
20230424,6620,6840,7050,6490,1795885,12071434450,00,0.00,N,5,-230,
|
|
20230417,6850,6430,7110,6300,5116285,34881518220,00,0.00,N,2,430,
|
|
20230410,6420,6380,7310,5940,8871828,57107714170,00,0.00,N,2,180,
|
|
20230403,6240,5830,6290,5810,2931309,17810285720,00,0.00,N,2,430,
|
|
20230327,5810,5270,5850,5240,1492824,8350295870,00,0.00,N,2,510,
|
|
20230320,5300,5320,5520,5200,1060430,5662487640,00,0.00,N,5,-40,
|
|
20230313,5340,5630,5800,5280,1506427,8249777340,00,0.00,N,5,-290,
|
|
20230306,5630,5970,6020,5520,1731820,10068389770,00,0.00,N,5,-170,
|
|
20230227,5800,5860,6050,5700,1057421,6207635220,00,0.00,N,5,-70,
|
|
20230220,5870,6020,6120,5820,952819,5662897560,00,0.00,N,5,-190,
|
|
20230213,6060,5970,6390,5810,1692977,10408163900,00,0.00,N,2,110,
|
|
20230206,5950,6020,6130,5820,1646221,9755678070,00,0.00,N,5,-140,
|
|
20230130,6090,6160,6390,5970,1856496,11427338580,00,0.00,N,2,20,
|
|
20230125,6070,6010,6230,5890,825520,4970404420,00,0.00,N,2,60,
|
|
20230116,6010,5880,6180,5730,1651033,9834063200,00,0.00,N,2,130,
|
|
20230109,5880,5430,6020,5400,1194166,6863876300,00,0.00,N,2,480,
|
|
20230102,5400,5200,5430,4945,1111474,5710396040,00,0.00,N,2,250,
|
|
20221226,5150,5350,5500,5030,939171,4915459930,00,0.00,N,5,-200,
|
|
20221219,5350,5830,5830,5320,844383,4658979020,00,0.00,N,5,-480,
|
|
20221212,5830,5770,5930,5510,645146,3726688630,00,0.00,N,2,150,
|
|
20221205,5680,5840,6070,5560,972107,5625224910,00,0.00,N,5,-70,
|
|
20221128,5750,6110,6110,5720,1001287,5851766220,00,0.00,N,5,-370,
|
|
20221121,6120,5850,6310,5800,1945829,11931039030,00,0.00,N,2,190,
|
|
20221114,5930,5620,6190,5540,1971724,11614477100,00,0.00,N,2,290,
|
|
20221107,5640,6230,6230,5480,2357624,13426996190,00,0.00,N,5,-480,
|
|
20221031,6120,5700,6270,5500,1356905,8068570330,00,0.00,N,2,520,
|
|
20221024,5600,5550,5740,5220,1457484,7900226790,00,0.00,N,2,150,
|
|
20221017,5450,5500,5900,5360,1405027,7891975460,00,0.00,N,5,-180,
|
|
20221011,5630,6110,6190,5410,1804387,10313413520,00,0.00,N,5,-730,
|
|
20221004,6360,6350,6580,6190,1232347,7813606060,00,0.00,N,2,150,
|
|
20220926,6210,6750,6770,5790,3106910,19636935500,00,0.00,N,5,-690,
|
|
20220919,6900,7090,7410,6430,4534276,31089908920,00,0.00,N,5,-130,
|
|
20220913,7030,7590,7600,6970,1976029,14199894610,00,0.00,N,5,-430,
|
|
20220905,7460,7600,8030,7240,2729737,20997491600,00,0.00,N,5,-40,
|
|
20220829,7500,8290,8500,7500,3453591,27792881470,00,0.00,N,5,-1050,
|
|
20220822,8550,7800,8900,7590,7314243,61413910930,00,0.00,N,2,650,
|
|
20220816,7900,7540,8300,7050,4304295,33208031160,00,0.00,N,2,400,
|
|
20220808,7500,7010,7740,6950,4149265,30502533250,00,0.00,N,2,560,
|
|
20220801,6940,6460,7060,6400,3343414,22751630890,00,0.00,N,2,490,
|
|
20220725,6450,6000,6490,5990,946021,5928575660,00,0.00,N,2,370,
|
|
20220718,6080,5300,6130,5300,1102412,6410863950,00,0.00,N,2,840,
|
|
20220711,5240,5810,5820,5030,777953,4256014880,00,0.00,N,5,-570,
|
|
20220704,5810,6340,6380,5660,1801664,10570319290,00,0.00,N,5,-460,
|
|
20220627,6270,6090,6600,5710,3058286,18913815920,00,0.00,N,2,170,
|
|
20220620,6100,6090,6260,5560,1976975,11679143470,00,0.00,N,2,180,
|
|
20220613,5920,6600,6660,5780,2165682,13357265490,00,0.00,N,5,-880,
|
|
20220607,6800,6870,6970,6650,631645,4314391600,00,0.00,N,5,-40,
|
|
20220530,6840,6710,6900,6550,677607,4535471780,00,0.00,N,2,110,
|
|
20220523,6730,6700,6830,6430,779564,5160537050,00,0.00,N,5,-30,
|
|
20220516,6760,6760,6840,6150,2286325,14701258170,00,0.00,N,2,130,
|
|
20220509,6630,7200,7230,6480,2005755,13685101100,00,0.00,N,5,-620,
|
|
20220502,7250,7190,7640,7110,1877023,13801501610,00,0.00,N,2,140,
|
|
20220425,7110,6920,7350,6800,1612414,11525162780,00,0.00,N,2,10,
|
|
20220418,7100,7350,7500,7030,2420733,17685249750,00,0.00,N,5,-110,
|
|
20220411,7210,6380,7260,6250,2194908,15335404570,00,0.00,N,2,840,
|
|
20220404,6370,6680,6800,6090,966053,6174495790,00,0.00,N,5,-310,
|
|
20220328,6680,6830,7030,6660,500839,3428019850,00,0.00,N,5,-180,
|
|
20220321,6860,6700,6960,6670,605652,4144320390,00,0.00,N,2,160,
|
|
20220314,6700,6820,6870,6490,792925,5273055160,00,0.00,N,5,-150,
|
|
20220307,6850,7550,7630,6620,1917068,13415347860,00,0.00,N,5,-700,
|
|
20220228,7550,6980,7600,6850,2415111,17554433530,00,0.00,N,2,670,
|
|
20220221,6880,6350,7120,6260,1571954,10677253170,00,0.00,N,2,460,
|
|
20220214,6420,6390,6520,6020,1201763,7493944270,00,0.00,N,5,-60,
|
|
20220207,6480,6810,6960,6400,902920,6077551800,00,0.00,N,5,-400,
|
|
20220203,6880,7000,7080,6720,358052,2458331700,00,0.00,N,5,-120,
|
|
20220124,7000,7150,7150,6560,2826854,19456944320,00,0.00,N,5,-190,
|
|
20220117,7190,7260,7740,6610,3532929,25711583110,00,0.00,N,5,-110,
|
|
20220110,7300,6480,7400,6280,5000168,34819824240,00,0.00,N,2,820,
|
|
20220103,6480,5910,6480,5850,1694075,10639327440,00,0.00,N,2,580,
|
|
20211227,5900,5750,6170,5670,481618,2819799880,00,0.00,N,2,170,
|
|
20211220,5730,5810,5820,5530,556871,3132354380,00,0.00,N,5,-90,
|
|
20211213,5820,5960,6060,5750,423143,2489700730,00,0.00,N,5,-190,
|
|
20211206,6010,5580,6040,5530,670070,3902806690,00,0.00,N,2,430,
|
|
20211129,5580,5530,5900,5230,1111900,6118705090,00,0.00,N,5,-270,
|
|
20211122,5850,6140,6250,5800,569492,3418168210,00,0.00,N,5,-260,
|
|
20211115,6110,6440,6490,6010,789235,4937989630,00,0.00,N,5,-310,
|
|
20211108,6420,6400,6670,6280,788975,5094002180,00,0.00,N,2,20,
|
|
20211101,6400,6520,6830,6270,1625921,10688758250,00,0.00,N,5,-100,
|
|
20211025,6500,6100,6880,6100,4088280,27258671140,00,0.00,N,2,400,
|
|
20211018,6100,6120,6460,5980,933730,5847687680,00,0.00,N,2,20,
|
|
20211012,6080,5690,6210,5650,743176,4414957150,00,0.00,N,2,430,
|
|
20211005,5650,5850,6060,5550,588177,3349829620,00,0.00,N,5,-290,
|
|
20210927,5940,5920,6140,5610,1043145,6106448060,00,0.00,N,2,20,
|
|
20210923,5920,6120,6120,5880,354102,2114111810,00,0.00,N,5,-210,
|
|
20210913,6130,6260,6430,6090,888692,5547468770,00,0.00,N,5,-130,
|
|
20210906,6260,6430,6430,6020,570836,3554689380,00,0.00,N,5,-170,
|
|
20210830,6430,6230,6570,6210,726135,4637332190,00,0.00,N,2,210,
|
|
20210823,6220,5560,6330,5470,1141119,6876682490,00,0.00,N,2,660,
|
|
20210817,5560,6300,6300,5450,1507675,8776595450,00,0.00,N,5,-740,
|
|
20210809,6300,6800,6810,6120,1329452,8578354010,00,0.00,N,5,-500,
|
|
20210802,6800,6700,6920,6520,978162,6535104750,00,0.00,N,2,100,
|
|
20210726,6700,7020,7020,6630,959369,6517210280,00,0.00,N,5,-280,
|
|
20210719,6980,7190,7190,6910,963285,6764211090,00,0.00,N,5,-190,
|
|
20210712,7170,6930,7400,6920,1369712,9853537880,00,0.00,N,2,250,
|