192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4970,5480,5490,4945,1062492,5534235445,00,0.00,N,5,-560,
|
|
20250217,5530,5590,5760,5380,1612087,8979391570,00,0.00,N,5,-60,
|
|
20250210,5590,5250,5830,5200,2949301,16476090630,00,0.00,N,2,280,
|
|
20250203,5310,5040,5340,4830,1171432,5983482515,00,0.00,N,2,270,
|
|
20250131,5040,5030,5120,5010,160981,815075180,00,0.00,N,5,-40,
|
|
20250120,5080,5300,5730,4990,2466661,13075074980,00,0.00,N,5,-220,
|
|
20250113,5300,5530,5790,5230,1625745,8963297260,00,0.00,N,5,-270,
|
|
20250106,5570,5530,6250,5520,6244650,36923229980,00,0.00,N,2,120,
|
|
20241230,5450,5350,5620,5260,1350312,7382409550,00,0.00,N,2,60,
|
|
20241223,5390,5090,5690,5030,2630217,14284720700,00,0.00,N,2,430,
|
|
20241216,4960,4905,5550,4780,3461412,18003449860,00,0.00,N,2,90,
|
|
20241209,4870,4250,4935,3955,2898083,13024424890,00,0.00,N,2,475,
|
|
20241202,4395,4675,4720,4190,1140568,5108561100,00,0.00,N,5,-275,
|
|
20241125,4670,4630,4845,4610,973878,4621244500,00,0.00,N,2,45,
|
|
20241118,4625,4400,4720,4400,1374955,6320162505,00,0.00,N,2,250,
|
|
20241111,4375,4985,5040,4190,1677892,7643147515,00,0.00,N,5,-610,
|
|
20241104,4985,5070,5210,4905,1261480,6386424520,00,0.00,N,5,-105,
|
|
20241028,5090,5410,5610,5070,2074063,11100736300,00,0.00,N,5,-320,
|
|
20241021,5410,5920,6060,5320,2509842,13997610910,00,0.00,N,5,-510,
|
|
20241014,5920,5830,6400,5830,6100882,37651493170,00,0.00,N,2,60,
|
|
20241007,5860,6320,6690,5800,8164435,51401557600,00,0.00,N,5,-410,
|
|
20240930,6270,6670,7140,6220,21303704,143851932300,00,0.00,N,5,-440,
|
|
20240923,6710,4615,7200,4580,51022024,327303799335,00,0.00,N,2,2105,
|
|
20240919,4605,4635,4735,4530,165456,768185260,00,0.00,N,5,-30,
|
|
20240909,4635,4480,4730,4330,557512,2569241965,00,0.00,N,2,95,
|
|
20240902,4540,5140,5180,4395,938542,4454926675,00,0.00,N,5,-640,
|
|
20240826,5180,5130,5220,4830,803423,4037089245,00,0.00,N,2,60,
|
|
20240819,5120,5000,5270,4955,668261,3408306465,00,0.00,N,2,110,
|
|
20240812,5010,4750,5220,4740,894455,4414022450,00,0.00,N,2,300,
|
|
20240805,4710,4950,4950,4070,2188862,9866154000,00,0.00,N,5,-320,
|
|
20240729,5030,5540,5600,4995,1390074,7324002740,00,0.00,N,5,-510,
|
|
20240722,5540,5940,5970,5410,941141,5289251390,00,0.00,N,5,-360,
|
|
20240715,5900,6190,6230,5630,1398552,8371688750,00,0.00,N,5,-260,
|
|
20240708,6160,6070,7090,6070,4203748,27746354410,00,0.00,N,2,100,
|
|
20240701,6060,6500,6540,6020,1275379,7925655130,00,0.00,N,5,-370,
|
|
20240624,6430,6370,6620,6160,1462588,9308649290,00,0.00,N,2,50,
|
|
20240617,6380,6700,6800,6350,1788142,11737298950,00,0.00,N,5,-320,
|
|
20240610,6700,7030,7420,6700,2652493,18648764980,00,0.00,N,5,-370,
|
|
20240603,7070,7390,7410,6920,1281408,9126033810,00,0.00,N,5,-300,
|
|
20240527,7370,7690,7860,7020,2043586,15277704340,00,0.00,N,5,-310,
|
|
20240520,7680,7860,8070,7510,2801778,21809365910,00,0.00,N,5,-100,
|
|
20240513,7780,8360,8360,7450,4741756,37685653420,00,0.00,N,5,-510,
|
|
20240507,8290,8150,8400,7780,5468672,44273253120,00,0.00,N,2,220,
|
|
20240429,8070,7500,8340,7300,6196542,49090340460,00,0.00,N,2,630,
|
|
20240422,7440,7140,7920,7040,5575886,41692454830,00,0.00,N,2,320,
|
|
20240415,7120,7350,7670,6910,5062402,37364561190,00,0.00,N,5,-190,
|
|
20240408,7310,7360,7490,6880,2030381,14628583740,00,0.00,N,2,30,
|
|
20240401,7280,8740,8810,7070,13417902,105976439510,00,0.00,N,5,-1440,
|
|
20240325,8720,6880,9440,6780,32361874,273466982040,00,0.00,N,2,1890,
|
|
20240318,6830,7120,7300,6710,2714553,18999769890,00,0.00,N,5,-380,
|
|
20240311,7210,7090,7880,6970,7827054,58351130740,00,0.00,N,2,130,
|
|
20240304,7080,8150,8150,7000,6398740,48158551870,00,0.00,N,5,-990,
|
|
20240226,8070,9960,10140,7970,10730102,96931464710,00,0.00,N,5,-1520,
|
|
20240219,9590,9550,9850,8280,14394388,130196953170,00,0.00,N,5,-300,
|
|
20240213,9890,10360,11600,9460,18557581,195003986170,00,0.00,N,5,-150,
|
|
20240205,10040,9910,10390,8820,20827734,204269437500,00,0.00,N,2,420,
|
|
20240129,9620,12170,13380,9010,49222042,578097310940,00,0.00,N,5,-1140,
|
|
20240122,10760,7500,10760,7300,67769274,594176697740,00,0.00,N,2,3820,
|
|
20240115,6940,6650,7000,6090,4374242,28898902160,00,0.00,N,2,300,
|
|
20240108,6640,6610,7260,6110,5882794,39012057050,00,0.00,N,2,30,
|
|
20240102,6610,6590,6980,6140,2630719,17258653100,00,0.00,N,2,80,
|
|
20231226,6530,6140,6930,6060,4907968,31959084610,00,0.00,N,2,580,
|
|
20231218,5950,6110,6340,5930,4253928,26030548540,00,0.00,N,2,20,
|
|
20231211,5930,5130,6250,4970,6618785,38388747165,00,0.00,N,2,800,
|
|
20231204,5130,5620,5780,4855,1731132,9047370165,00,0.00,N,5,-490,
|
|
20231127,5620,5290,5780,5090,1647656,8989472200,00,0.00,N,2,250,
|
|
20231120,5370,5540,5810,5360,1106503,6188518530,00,0.00,N,5,-170,
|
|
20231113,5540,4890,5810,4755,3256746,17632640490,00,0.00,N,2,655,
|
|
20231106,4885,4280,4995,4190,1775217,8420790220,00,0.00,N,2,685,
|
|
20231030,4200,3785,4230,3770,427039,1717652550,00,0.00,N,2,365,
|
|
20231023,3835,4280,4345,3750,789848,3155450125,00,0.00,N,5,-450,
|
|
20231016,4285,4400,4815,4280,617658,2783500835,00,0.00,N,5,-135,
|
|
20231010,4420,4560,4590,4310,315999,1410203510,00,0.00,N,5,-145,
|
|
20231004,4565,4565,4660,4270,365203,1629309350,00,0.00,N,5,-55,
|
|
20230925,4620,4630,4800,4500,244497,1129032705,00,0.00,N,5,-5,
|
|
20230918,4625,4970,4970,4500,543058,2583083460,00,0.00,N,5,-345,
|
|
20230911,4970,5050,5150,4865,899391,4482806045,00,0.00,N,5,-80,
|
|
20230904,5050,5500,5860,5050,7161741,40127577720,00,0.00,N,5,-230,
|
|
20230828,5280,4460,5640,4420,1998392,10244445240,00,0.00,N,2,845,
|
|
20230821,4435,4610,4710,4430,557091,2544313560,00,0.00,N,5,-215,
|
|
20230814,4650,4930,4930,4395,877700,4079908310,00,0.00,N,5,-285,
|
|
20230807,4935,5120,5140,4785,1361172,6694977155,00,0.00,N,5,-195,
|
|
20230731,5130,5260,5540,5030,818522,4322267700,00,0.00,N,5,-160,
|
|
20230724,5290,5790,5790,4860,2026625,10570191890,00,0.00,N,5,-510,
|
|
20230717,5800,6070,6400,5570,4200480,25299153620,00,0.00,N,5,-230,
|
|
20230710,6030,5670,6300,5670,2493219,14866661350,00,0.00,N,2,310,
|
|
20230703,5720,6350,6480,5380,1914599,11287247410,00,0.00,N,5,-620,
|
|
20230626,6340,6350,6410,6140,924063,5813703840,00,0.00,N,5,-10,
|
|
20230619,6350,6580,6670,6300,1286277,8315387160,00,0.00,N,5,-220,
|
|
20230612,6570,6770,6770,6270,2510024,16298886320,00,0.00,N,5,-150,
|
|
20230605,6720,7230,7350,6630,3601504,24665267280,00,0.00,N,5,-440,
|
|
20230530,7160,6860,7680,6780,5597496,41039389400,00,0.00,N,2,320,
|
|
20230522,6840,7160,7180,6640,1839416,12715463270,00,0.00,N,5,-430,
|
|
20230515,7270,6750,7340,6300,4361313,30789461020,00,0.00,N,2,450,
|
|
20230508,6820,6540,7140,6460,3099961,21187398670,00,0.00,N,2,410,
|
|
20230502,6410,6300,6520,6120,729585,4618513540,00,0.00,N,2,110,
|
|
20230424,6300,6660,6720,6110,1718318,11031298650,00,0.00,N,5,-360,
|
|
20230417,6660,7090,7100,6520,2077670,14243763360,00,0.00,N,5,-420,
|
|
20230410,7080,7190,7260,6680,3155711,22057375430,00,0.00,N,5,-100,
|
|
20230403,7180,7090,7340,6850,2832112,20227771320,00,0.00,N,2,170,
|
|
20230327,7010,7340,7910,6940,7972788,59425177190,00,0.00,N,5,-250,
|
|
20230320,7260,7100,7350,6830,2477375,17487089780,00,0.00,N,2,100,
|
|
20230313,7160,7040,7260,6440,3052243,20934072930,00,0.00,N,2,70,
|
|
20230306,7090,7450,7890,6980,6207188,46829848760,00,0.00,N,5,-210,
|
|
20230227,7300,7560,7870,7170,7372783,55665782060,00,0.00,N,2,20,
|
|
20230220,7280,7110,7390,6850,2959743,21173351660,00,0.00,N,2,120,
|
|
20230213,7160,7400,7500,6910,3776547,27500443560,00,0.00,N,5,-360,
|
|
20230206,7520,7720,7960,7390,7272585,55631063880,00,0.00,N,5,-370,
|
|
20230130,7890,6800,8130,6660,14415016,108355579380,00,0.00,N,2,1150,
|
|
20230125,6740,6740,7070,6440,3626385,24663988130,00,0.00,N,2,140,
|
|
20230116,6600,6420,6960,6300,7899932,52372049860,00,0.00,N,2,200,
|
|
20230109,6400,6440,6460,5970,6443096,40095706940,00,0.00,N,2,20,
|
|
20230102,6380,7550,7550,6340,9169582,60958975370,00,0.00,N,5,-1050,
|
|
20221226,7430,6520,7440,6390,5906689,41932599090,00,0.00,N,2,900,
|
|
20221219,6530,7520,7630,6460,4705105,32551634130,00,0.00,N,5,-1010,
|
|
20221212,7540,7080,7970,6880,6978970,52329121230,00,0.00,N,2,350,
|
|
20221205,7190,7820,7900,6140,12610785,84874655130,00,0.00,N,5,-810,
|
|
20221128,8000,8010,8660,7430,8633882,69571084590,00,0.00,N,2,50,
|
|
20221121,7950,6750,8080,6660,8094340,60277079310,00,0.00,N,2,1150,
|
|
20221114,6800,6450,7470,6120,10621229,73435582180,00,0.00,N,2,270,
|
|
20221107,6530,5370,6640,5230,11048685,65642794670,00,0.00,N,2,1130,
|
|
20221031,5400,4965,5620,4655,7984040,41592111120,00,0.00,N,2,575,
|
|
20221024,4825,5340,5700,4745,6239921,32375847480,00,0.00,N,5,-375,
|
|
20221017,5200,5300,6090,5130,9764930,55507429110,00,0.00,N,5,-240,
|
|
20221011,5440,6650,6750,4995,11791340,69033557930,00,0.00,N,5,-1550,
|
|
20221004,6990,6600,7900,6450,10908822,79488055180,00,0.00,N,2,590,
|
|
20220926,6400,7940,8080,6130,7515764,52053755390,00,0.00,N,5,-1700,
|
|
20220919,8100,8720,8720,7700,7408407,60600136680,00,0.00,N,5,-610,
|
|
20220913,8710,8600,9720,8330,11465360,103075965190,00,0.00,N,2,260,
|
|
20220905,8450,6690,9400,6590,25370675,211745557160,00,0.00,N,2,1740,
|
|
20220829,6710,5040,6870,4980,13603471,83951926070,00,0.00,N,2,1490,
|
|
20220822,5220,4880,5300,4595,2798595,13875005145,00,0.00,N,2,225,
|
|
20220816,4995,5370,5380,4945,1854310,9502586880,00,0.00,N,5,-375,
|
|
20220808,5370,5040,5430,4995,2264985,11810637015,00,0.00,N,2,330,
|
|
20220801,5040,5230,5350,4995,2403868,12453647330,00,0.00,N,5,-90,
|
|
20220725,5130,4815,5250,4815,2611886,13283416295,00,0.00,N,2,225,
|
|
20220718,4905,4200,5090,4190,3637146,17257024370,00,0.00,N,2,760,
|
|
20220711,4145,4305,4370,4005,957585,3973359200,00,0.00,N,5,-160,
|
|
20220704,4305,4165,4400,3850,1286355,5314687975,00,0.00,N,2,145,
|
|
20220627,4160,4650,4925,4100,1780201,8170979815,00,0.00,N,5,-390,
|
|
20220620,4550,5530,5530,4370,2776888,13311636690,00,0.00,N,5,-930,
|
|
20220613,5480,6200,6340,5350,3472486,20393755700,00,0.00,N,5,-720,
|
|
20220607,6200,6050,6300,5940,4700584,28819015320,00,0.00,N,2,160,
|
|
20220530,6040,6100,6470,5970,2985694,18533419370,00,0.00,N,5,-10,
|
|
20220523,6050,6050,6380,5770,3397509,20748114620,00,0.00,N,3,0,
|
|
20220516,6050,6420,6450,5850,5141880,31364131650,00,0.00,N,5,-310,
|
|
20220509,6360,6050,6400,5530,3659762,22101790670,00,0.00,N,2,350,
|
|
20220502,6010,5910,6170,5860,1503469,9046955990,00,0.00,N,5,-50,
|
|
20220425,6060,5860,6210,5720,2440106,14443206260,00,0.00,N,3,0,
|
|
20220418,6060,6200,6500,5850,4323918,26787039210,00,0.00,N,5,-230,
|
|
20220411,6290,5930,6820,5760,9424344,59697750370,00,0.00,N,2,530,
|
|
20220404,5760,5020,6050,4995,5206795,29288209535,00,0.00,N,2,740,
|
|
20220328,5020,5370,5450,4995,1456577,7548134240,00,0.00,N,5,-350,
|
|
20220321,5370,5440,5680,5290,1712270,9351929980,00,0.00,N,5,-60,
|
|
20220314,5430,4980,5600,4655,3156049,16477111920,00,0.00,N,2,400,
|
|
20220307,5030,5370,5370,4950,1212354,6199070285,00,0.00,N,5,-420,
|
|
20220228,5450,5740,5850,5360,1810859,10094177670,00,0.00,N,5,-340,
|
|
20220221,5790,4850,5890,4710,5994784,32658960840,00,0.00,N,2,890,
|
|
20220214,4900,4805,5030,4425,2301211,10902770075,00,0.00,N,5,-50,
|
|
20220207,4950,5250,5370,4875,2469837,12530806825,00,0.00,N,5,-270,
|
|
20220203,5220,5290,5420,4985,1092093,5676243115,00,0.00,N,3,0,
|
|
20220124,5220,5870,5900,4845,4489095,23865403610,00,0.00,N,5,-780,
|
|
20220117,6000,6500,6580,5880,4129929,25235332910,00,0.00,N,5,-600,
|
|
20220110,6600,6300,7080,6040,5638398,37097331870,00,0.00,N,2,220,
|
|
20220103,6380,7750,7890,6210,8775340,61357667980,00,0.00,N,5,-1410,
|
|
20211227,7790,6540,7940,6390,17167081,126135934360,00,0.00,N,2,1240,
|
|
20211220,6550,6490,6770,5780,10234700,63820828240,00,0.00,N,2,50,
|
|
20211213,6500,6430,6990,6060,17444091,114562061660,00,0.00,N,2,180,
|
|
20211206,6320,4315,6700,4210,34192822,195376049605,00,0.00,N,2,2005,
|
|
20211129,4315,4570,4755,3855,8273200,35449344235,00,0.00,N,5,-500,
|
|
20211122,4815,5670,5870,4580,7789420,41275220725,00,0.00,N,5,-805,
|
|
20211115,5620,4905,6010,4745,15748924,84918181210,00,0.00,N,2,785,
|
|
20211108,4835,4730,5450,4710,13035707,66259543215,00,0.00,N,2,170,
|
|
20211101,4665,4710,5210,4535,10362530,49920656775,00,0.00,N,5,-35,
|
|
20211025,4700,4175,4950,3760,22233485,99969327850,00,0.00,N,2,550,
|
|
20211018,4150,3860,4200,3740,17314558,68751190650,00,0.00,N,2,245,
|
|
20211012,3905,3030,4290,2925,20551916,77960548685,00,0.00,N,2,875,
|
|
20211005,3030,2920,3340,2750,7129231,21808223805,00,0.00,N,2,105,
|
|
20210927,2925,2880,3065,2675,3468574,9970712835,00,0.00,N,2,105,
|
|
20210923,2820,3035,3105,2765,1249853,3631827295,00,0.00,N,5,-280,
|
|
20210913,3100,3495,3510,2895,4934653,15397592270,00,0.00,N,5,-420,
|
|
20210906,3520,3140,3635,2965,11088590,37926113435,00,0.00,N,2,380,
|
|
20210830,3140,2985,3260,2905,4762217,14713147000,00,0.00,N,2,205,
|
|
20210823,2935,2680,3045,2600,2202432,6397144975,00,0.00,N,2,295,
|
|
20210817,2640,2870,2945,2535,1624661,4436000805,00,0.00,N,5,-225,
|
|
20210809,2865,3090,3170,2750,2853066,8449510100,00,0.00,N,5,-225,
|
|
20210802,3090,2900,3340,2790,7649365,23473932635,00,0.00,N,2,160,
|
|
20210726,2930,3415,3705,2860,8706135,28849691490,00,0.00,N,5,-380,
|
|
20210719,3310,3360,3785,3200,9549467,32968449150,00,0.00,N,5,-90,
|
|
20210712,3400,2870,3675,2790,24772761,81457411395,00,0.00,N,2,530,
|