192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4130,4530,4740,4125,1814081,7961257010,00,0.00,N,5,-440,
|
|
20250217,4570,4305,4665,4220,1203546,5270653810,00,0.00,N,2,305,
|
|
20250210,4265,3845,4350,3770,863097,3536131065,00,0.00,N,2,420,
|
|
20250203,3845,3870,3880,3470,627146,2340010375,00,0.00,N,5,-30,
|
|
20250131,3875,4035,4040,3850,119407,464814990,00,0.00,N,5,-160,
|
|
20250120,4035,4065,4175,3960,493609,2009447205,00,0.00,N,2,5,
|
|
20250113,4030,4090,4090,3915,350525,1399012540,00,0.00,N,5,-20,
|
|
20250106,4050,3975,4195,3960,599527,2461112350,00,0.00,N,2,75,
|
|
20241230,3975,3745,4025,3700,186583,725470610,00,0.00,N,2,185,
|
|
20241223,3790,3780,3950,3730,285601,1091709940,00,0.00,N,2,15,
|
|
20241216,3775,3860,4025,3725,627555,2459041930,00,0.00,N,5,-60,
|
|
20241209,3835,3365,3850,3160,726644,2550855200,00,0.00,N,2,370,
|
|
20241202,3465,3745,3785,3340,724520,2601206165,00,0.00,N,5,-275,
|
|
20241125,3740,3800,4280,3700,2275261,9134634605,00,0.00,N,5,-25,
|
|
20241118,3765,4030,4190,3725,999381,3840137580,00,0.00,N,5,-230,
|
|
20241111,3995,4620,4645,3725,1257349,5109306225,00,0.00,N,5,-650,
|
|
20241104,4645,4570,4835,4520,301029,1408444850,00,0.00,N,2,75,
|
|
20241028,4570,4550,4720,4520,299767,1379754785,00,0.00,N,5,-5,
|
|
20241021,4575,4870,4880,4560,319230,1507051285,00,0.00,N,5,-215,
|
|
20241014,4790,5120,5230,4770,588352,2931119520,00,0.00,N,5,-290,
|
|
20241007,5080,4975,5200,4945,300113,1510708305,00,0.00,N,2,90,
|
|
20240930,4990,5190,5190,4835,206036,1028780305,00,0.00,N,5,-210,
|
|
20240923,5200,4860,5320,4860,454460,2323041200,00,0.00,N,2,305,
|
|
20240919,4895,5080,5080,4845,223522,1099195280,00,0.00,N,5,-185,
|
|
20240909,5080,4650,5210,4575,626130,3111353930,00,0.00,N,2,300,
|
|
20240902,4780,5410,5430,4750,609651,3070131595,00,0.00,N,5,-630,
|
|
20240826,5410,5620,5640,5340,459709,2496890360,00,0.00,N,5,-140,
|
|
20240819,5550,5780,5780,5450,458366,2578052030,00,0.00,N,5,-230,
|
|
20240812,5780,5450,5820,5300,760886,4228661140,00,0.00,N,2,380,
|
|
20240805,5400,5460,5710,4510,1652994,8554769685,00,0.00,N,5,-150,
|
|
20240729,5550,5810,6150,5470,1067864,6147221010,00,0.00,N,5,-250,
|
|
20240722,5800,6370,6380,5770,1165693,7019874260,00,0.00,N,5,-600,
|
|
20240715,6400,6650,6720,6310,913999,5938804530,00,0.00,N,5,-190,
|
|
20240708,6590,6580,6720,6430,1309074,8571730310,00,0.00,N,5,-40,
|
|
20240701,6630,7270,7290,6520,2186011,14803374440,00,0.00,N,5,-620,
|
|
20240624,7250,7850,7880,7120,1770328,13115150010,00,0.00,N,5,-460,
|
|
20240617,7710,7820,8390,7650,2508925,20139859080,00,0.00,N,5,-210,
|
|
20240610,7920,7650,8180,7450,2728169,21292634670,00,0.00,N,2,170,
|
|
20240603,7750,8020,8110,7460,2301218,17849773830,00,0.00,N,5,-120,
|
|
20240527,7870,8100,8600,7790,5177278,42584810510,00,0.00,N,2,60,
|
|
20240520,7810,7600,8300,7380,4021438,31580082590,00,0.00,N,2,130,
|
|
20240513,7680,7680,8440,7340,5612273,44575876150,00,0.00,N,2,180,
|
|
20240507,7500,7660,7680,7250,1389068,10357094940,00,0.00,N,5,-20,
|
|
20240429,7520,7180,7760,7130,3579140,26773606680,00,0.00,N,2,450,
|
|
20240422,7070,6400,7470,6210,3288065,23136003720,00,0.00,N,2,590,
|
|
20240415,6480,6630,6840,6310,792554,5208534220,00,0.00,N,5,-270,
|
|
20240408,6750,6970,6990,6610,646873,4391686430,00,0.00,N,5,-210,
|
|
20240401,6960,6870,7020,6650,1018921,6985783150,00,0.00,N,2,120,
|
|
20240325,6840,6320,7000,6320,1504847,10007234360,00,0.00,N,2,490,
|
|
20240318,6350,6520,6550,6180,979805,6219312710,00,0.00,N,5,-170,
|
|
20240311,6520,6730,6850,6340,1183296,7789514750,00,0.00,N,5,-360,
|
|
20240304,6880,6750,7070,6750,1225637,8464806480,00,0.00,N,2,210,
|
|
20240226,6670,6770,6800,6440,1138060,7537796420,00,0.00,N,5,-80,
|
|
20240219,6750,7290,7580,6640,3079772,21595741650,00,0.00,N,5,-570,
|
|
20240213,7320,7520,7880,7250,1250720,9470815960,00,0.00,N,5,-160,
|
|
20240205,7480,7260,7590,7070,686222,5043640130,00,0.00,N,2,250,
|
|
20240129,7230,8250,8270,6890,2109825,15763078730,00,0.00,N,5,-1000,
|
|
20240122,8230,7310,8430,7220,6560648,51587560560,00,0.00,N,2,1110,
|
|
20240115,7120,7130,7290,6620,1071503,7464276680,00,0.00,N,5,-50,
|
|
20240108,7170,7510,7740,7140,1134803,8413400860,00,0.00,N,5,-330,
|
|
20240102,7500,7160,7810,7120,2036387,15320318460,00,0.00,N,2,340,
|
|
20231226,7160,7180,7230,6960,652350,4632826140,00,0.00,N,5,-10,
|
|
20231218,7170,7250,7390,6930,1172919,8427802900,00,0.00,N,5,-60,
|
|
20231211,7230,6850,7740,6740,2620720,19275149180,00,0.00,N,2,390,
|
|
20231204,6840,7000,7130,6640,1107731,7562559610,00,0.00,N,5,-140,
|
|
20231127,6980,6980,7210,6810,1288399,9053557540,00,0.00,N,5,-10,
|
|
20231120,6990,7310,7450,6840,1110187,7920078800,00,0.00,N,5,-320,
|
|
20231113,7310,7120,7520,6710,1832448,13078229270,00,0.00,N,2,320,
|
|
20231106,6990,6790,7170,6640,1570875,10878335760,00,0.00,N,2,310,
|
|
20231030,6680,6250,6980,5930,1493073,9514766070,00,0.00,N,2,420,
|
|
20231023,6260,6730,7040,6260,1658548,10989920230,00,0.00,N,5,-540,
|
|
20231016,6800,7070,7500,6300,2995055,20976838150,00,0.00,N,5,-320,
|
|
20231010,7120,6830,7290,6520,1194473,8399939260,00,0.00,N,2,400,
|
|
20231004,6720,6890,6920,6570,743957,5014290020,00,0.00,N,5,-280,
|
|
20230925,7000,7070,7250,6720,654823,4542048200,00,0.00,N,5,-110,
|
|
20230918,7110,7610,7640,6830,1535270,11156773510,00,0.00,N,5,-650,
|
|
20230911,7760,7820,7870,7500,1638541,12588879680,00,0.00,N,5,-140,
|
|
20230904,7900,8750,8820,7750,3806478,31469968550,00,0.00,N,5,-600,
|
|
20230828,8500,7610,8750,7340,4897926,39676200200,00,0.00,N,2,920,
|
|
20230821,7580,7750,8950,7290,13215213,107026079300,00,0.00,N,5,-80,
|
|
20230814,7660,7430,7790,6930,2677433,19726467550,00,0.00,N,2,100,
|
|
20230807,7560,7970,8090,7340,2211571,17043146550,00,0.00,N,5,-540,
|
|
20230731,8100,9160,9240,7900,4673107,40171241870,00,0.00,N,5,-1000,
|
|
20230724,9100,8670,9190,7670,8703592,72914129300,00,0.00,N,2,460,
|
|
20230717,8640,9400,9870,8500,8390755,75159209610,00,0.00,N,5,-850,
|
|
20230710,9490,9600,10640,8830,24090861,237318130810,00,0.00,N,2,250,
|
|
20230703,9240,7090,9890,7050,25415776,222416834660,00,0.00,N,2,2200,
|
|
20230626,7040,7220,7390,6890,2882599,20532302090,00,0.00,N,5,-180,
|
|
20230619,7220,7750,7890,6740,5777291,41649337570,00,0.00,N,5,-380,
|
|
20230612,7600,6500,7950,6270,13192941,95932900460,00,0.00,N,2,1120,
|
|
20230605,6480,6510,6570,6140,1421162,9087302600,00,0.00,N,5,-30,
|
|
20230530,6510,6700,6710,6220,3162700,20505254220,00,0.00,N,2,130,
|
|
20230522,6380,5870,6880,5640,9233981,59573961540,00,0.00,N,2,530,
|
|
20230515,5850,5520,5900,5320,654291,3706815470,00,0.00,N,2,330,
|
|
20230508,5520,5710,5870,5370,580303,3246000090,00,0.00,N,5,-130,
|
|
20230502,5650,5650,5790,5410,316136,1789630510,00,0.00,N,2,20,
|
|
20230424,5630,6030,6190,5530,931720,5367946230,00,0.00,N,5,-460,
|
|
20230417,6090,6140,6550,6000,2379186,14921213920,00,0.00,N,5,-70,
|
|
20230410,6160,6440,6470,6070,1805863,11284407730,00,0.00,N,5,-180,
|
|
20230403,6340,6420,6420,5910,1944250,12008720090,00,0.00,N,5,-110,
|
|
20230327,6450,6470,6830,6280,3274779,21286190570,00,0.00,N,3,0,
|
|
20230320,6450,6050,6500,5910,1956176,12232108630,00,0.00,N,2,330,
|
|
20230313,6120,5780,6140,5560,1339036,7775087110,00,0.00,N,2,160,
|
|
20230306,5960,6610,6680,5900,2265872,14520965840,00,0.00,N,5,-610,
|
|
20230227,6570,6050,6920,5980,6752458,44030746240,00,0.00,N,2,500,
|
|
20230220,6070,5930,6170,5740,2100490,12513073640,00,0.00,N,2,200,
|
|
20230213,5870,5560,6500,5390,11204412,67901327770,00,0.00,N,2,330,
|
|
20230206,5540,5560,5750,5470,1369671,7698335130,00,0.00,N,5,-30,
|
|
20230130,5570,5410,5650,5350,1443209,7956255830,00,0.00,N,2,160,
|
|
20230125,5410,5300,5520,5280,723807,3924313570,00,0.00,N,2,160,
|
|
20230116,5250,5390,5540,5150,1312153,7007164800,00,0.00,N,5,-140,
|
|
20230109,5390,5150,5690,5120,4895363,26626113240,00,0.00,N,2,300,
|
|
20230102,5090,4755,5800,4475,9081808,47435844835,00,0.00,N,2,300,
|
|
20221226,4790,4550,5750,4520,7637520,40441855630,00,0.00,N,2,235,
|
|
20221219,4555,4940,4950,4530,544287,2575622085,00,0.00,N,5,-385,
|
|
20221212,4940,5090,5160,4930,582733,2925544025,00,0.00,N,5,-160,
|
|
20221205,5100,5340,5390,5030,533584,2761134390,00,0.00,N,5,-240,
|
|
20221128,5340,5560,5560,5340,733387,3959077050,00,0.00,N,5,-200,
|
|
20221121,5540,5830,5850,5350,953569,5256060000,00,0.00,N,5,-260,
|
|
20221114,5800,5810,6100,5700,1159489,6795768370,00,0.00,N,5,-110,
|
|
20221107,5910,5500,6000,5500,482549,2811161080,00,0.00,N,2,410,
|
|
20221031,5500,5760,5800,5450,402797,2273516590,00,0.00,N,5,-200,
|
|
20221024,5700,5740,5880,5620,347505,1996551810,00,0.00,N,2,60,
|
|
20221017,5640,5540,5830,5400,326007,1852903820,00,0.00,N,3,0,
|
|
20221011,5640,5800,5930,5300,410284,2285402720,00,0.00,N,5,-390,
|
|
20221004,6030,5900,6100,5640,702812,4120279840,00,0.00,N,2,220,
|
|
20220926,5810,6650,6650,5650,880929,5424037940,00,0.00,N,5,-910,
|
|
20220919,6720,7020,7130,6660,509546,3523204700,00,0.00,N,5,-340,
|
|
20220913,7060,7300,7500,6980,609604,4416637690,00,0.00,N,5,-160,
|
|
20220905,7220,7100,7310,6870,546109,3868414140,00,0.00,N,2,170,
|
|
20220829,7050,6910,7320,6860,967804,6881269370,00,0.00,N,5,-150,
|
|
20220822,7200,7030,7350,6880,666611,4716778580,00,0.00,N,2,50,
|
|
20220816,7150,7180,7410,6820,1441792,10198350660,00,0.00,N,2,50,
|
|
20220808,7100,7590,7600,6890,1545954,11017124500,00,0.00,N,5,-510,
|
|
20220801,7610,7910,8110,7610,1063095,8338130660,00,0.00,N,5,-300,
|
|
20220725,7910,7700,8110,7620,609339,4792475600,00,0.00,N,2,200,
|
|
20220718,7710,7150,7980,7150,1100985,8355665630,00,0.00,N,2,710,
|
|
20220711,7000,7210,7730,6900,1418734,10296073180,00,0.00,N,5,-280,
|
|
20220704,7280,6250,7480,5930,1999656,13605879510,00,0.00,N,2,1040,
|
|
20220627,6240,6850,7090,6190,1270849,8452837380,00,0.00,N,5,-460,
|
|
20220620,6700,8060,8150,6380,1961427,13729243600,00,0.00,N,5,-1300,
|
|
20220613,8000,8270,8550,7680,1457129,11829515920,00,0.00,N,5,-650,
|
|
20220607,8650,9060,9110,8530,880064,7764137650,00,0.00,N,5,-460,
|
|
20220530,9110,9250,9740,9040,1924550,18100377630,00,0.00,N,2,50,
|
|
20220523,9060,8550,9180,8090,1702759,14794318490,00,0.00,N,2,510,
|
|
20220516,8550,8950,9050,8410,1126587,9801635490,00,0.00,N,5,-270,
|
|
20220509,8820,8600,8950,8080,1492995,12681151560,00,0.00,N,2,160,
|
|
20220502,8660,9350,9540,8550,1492682,13440497380,00,0.00,N,5,-900,
|
|
20220425,9560,9830,10150,9500,863759,8477689620,00,0.00,N,5,-490,
|
|
20220418,10050,9520,10400,9260,1149945,11253340220,00,0.00,N,2,460,
|
|
20220411,9590,9575,10150,9225,2299182,22200893150,00,0.00,N,2,40,
|
|
20220404,9550,9625,9625,9300,1630984,15473063800,00,0.00,N,3,0,
|
|
20220328,9550,9700,10150,9175,4699294,45250970400,00,0.00,N,5,-100,
|
|
20220321,9650,8950,9800,8725,1970468,18267712500,00,0.00,N,2,900,
|
|
20220314,8750,8175,8875,7775,1374398,11453557450,00,0.00,N,2,550,
|
|
20220307,8200,8775,8850,8100,1314026,11101548950,00,0.00,N,5,-800,
|
|
20220228,9000,8475,9225,8250,2557820,22472276200,00,0.00,N,2,700,
|
|
20220221,8300,8125,8400,7825,3028602,24296113950,00,0.00,N,3,0,
|
|
20220214,8300,7500,8300,6975,2985494,22825232050,00,0.00,N,2,700,
|
|
20220207,7600,8275,8300,7450,3027664,23602659150,00,0.00,N,5,-725,
|
|
20220203,8325,8800,8875,7950,1529574,12646074750,00,0.00,N,5,-325,
|
|
20220124,8650,9125,9400,7750,3085780,26697840100,00,0.00,N,5,-650,
|
|
20220117,9300,9925,10250,9200,6795306,66030115668,00,0.00,N,5,-950,
|
|
20220110,10250,9750,10550,9425,3409790,34495257100,00,0.00,N,2,425,
|
|
20220103,9825,10275,10275,9125,3001934,29161094450,00,0.00,N,5,-450,
|
|
20211227,10275,9625,10325,9425,4104458,40526352500,00,0.00,N,2,975,
|
|
20211220,9300,8250,10525,8025,4976200,45281771700,00,0.00,N,2,1150,
|
|
20211213,8150,8675,9275,8100,3323572,28976241500,00,0.00,N,5,-600,
|
|
20211206,8750,8150,9200,8125,4710598,40791511650,00,0.00,N,2,500,
|
|
20211129,8250,6825,8250,6750,4962760,38738348500,00,0.00,N,2,1075,
|
|
20211122,7175,7900,7950,6900,3496510,26010133500,00,0.00,N,5,-625,
|
|
20211115,7800,6625,7875,6500,4644286,34165986050,00,0.00,N,2,1325,
|
|
20211108,6475,6550,6600,6150,620744,3963198550,00,0.00,N,5,-50,
|
|
20211101,6525,6825,6875,6525,429360,2861804750,00,0.00,N,5,-300,
|
|
20211025,6825,6425,7100,6425,1037944,7173035650,00,0.00,N,2,400,
|
|
20211018,6425,6725,7000,6425,606150,4074569750,00,0.00,N,5,-300,
|
|
20211012,6725,6350,6725,6175,627524,4074612150,00,0.00,N,2,425,
|
|
20211005,6300,6425,6775,6050,795718,5056390300,00,0.00,N,5,-300,
|
|
20210927,6600,7000,7100,6500,895890,6019979300,00,0.00,N,5,-400,
|
|
20210923,7000,7250,7250,7000,372810,2642502200,00,0.00,N,5,-300,
|
|
20210913,7300,7150,7300,6850,976708,6915799300,00,0.00,N,2,125,
|
|
20210906,7175,7350,7375,7000,1555978,11189396450,00,0.00,N,5,-175,
|
|
20210830,7350,7350,7575,7250,940130,6954227250,00,0.00,N,2,75,
|
|
20210823,7275,7125,7600,6875,707708,5142333950,00,0.00,N,2,300,
|
|
20210817,6975,7675,7750,6825,915354,6681754300,00,0.00,N,5,-675,
|
|
20210809,7650,8175,8225,7550,1083348,8543809550,00,0.00,N,5,-525,
|
|
20210802,8175,7925,8325,7700,827860,6664322350,00,0.00,N,2,300,
|
|
20210726,7875,8150,8375,7825,1153326,9313358250,00,0.00,N,5,-275,
|
|
20210719,8150,8300,8600,8100,1490244,12449235100,00,0.00,N,5,-275,
|
|
20210712,8425,8150,8675,8000,3342594,27773968000,00,0.00,N,2,550,
|