192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6210,6270,6460,6080,145313,909623750,00,0.00,N,5,-60,
|
|
20250217,6270,6190,6480,6150,210921,1321186050,00,0.00,N,5,-40,
|
|
20250210,6310,7800,7900,6190,1475714,10508471680,00,0.00,N,5,-380,
|
|
20250203,6690,5070,6690,4660,191611,1160757770,00,0.00,N,2,1630,
|
|
20250131,5060,5190,5270,5000,16676,84873440,00,0.00,N,5,-180,
|
|
20250120,5240,5430,5470,5130,52980,281090260,00,0.00,N,5,-230,
|
|
20250113,5470,5530,5560,5380,26521,144834600,00,0.00,N,5,-30,
|
|
20250106,5500,5270,5550,5270,34844,188644570,00,0.00,N,2,250,
|
|
20241230,5250,5000,5390,5000,19407,100078360,00,0.00,N,2,100,
|
|
20241223,5150,5510,6300,5050,191836,1085940160,00,0.00,N,3,0,
|
|
20241216,5150,5450,5660,5150,31983,172798880,00,0.00,N,5,-300,
|
|
20241209,5450,4960,5450,4445,166198,804764030,00,0.00,N,2,210,
|
|
20241202,5240,5870,5930,5160,144465,785065750,00,0.00,N,5,-680,
|
|
20241125,5920,6200,6410,5870,58162,356071970,00,0.00,N,5,-280,
|
|
20241118,6200,6390,6660,6060,64778,413008390,00,0.00,N,5,-60,
|
|
20241111,6260,7000,7000,5750,137326,854634440,00,0.00,N,5,-730,
|
|
20241104,6990,6990,7240,6840,30443,212383020,00,0.00,N,2,70,
|
|
20241028,6920,7150,7320,6900,33482,238874460,00,0.00,N,5,-230,
|
|
20241021,7150,7090,7330,6820,76618,537992160,00,0.00,N,2,30,
|
|
20241014,7120,7670,7670,7070,77162,566082420,00,0.00,N,5,-570,
|
|
20241007,7690,7530,8150,7410,151374,1172420040,00,0.00,N,2,170,
|
|
20240930,7520,7950,7950,7410,35189,270236920,00,0.00,N,5,-420,
|
|
20240923,7940,7650,8230,7630,175459,1385514140,00,0.00,N,2,280,
|
|
20240919,7660,7510,8400,7450,291302,2294206750,00,0.00,N,2,110,
|
|
20240909,7550,7010,8320,6700,333412,2507440040,00,0.00,N,2,210,
|
|
20240902,7340,7910,9350,7340,1085095,9300230020,00,0.00,N,5,-530,
|
|
20240826,7870,7760,8350,7630,98982,785621210,00,0.00,N,2,130,
|
|
20240819,7740,8200,8200,7570,104192,816600900,00,0.00,N,5,-460,
|
|
20240812,8200,7800,8520,7650,129130,1052690910,00,0.00,N,2,440,
|
|
20240805,7760,8770,8770,7000,159144,1237473410,00,0.00,N,5,-1220,
|
|
20240729,8980,8970,9180,8740,52916,473353110,00,0.00,N,3,0,
|
|
20240722,8980,9590,9730,8980,108253,997850690,00,0.00,N,5,-740,
|
|
20240715,9720,10150,10200,9620,119249,1177731110,00,0.00,N,5,-460,
|
|
20240708,10180,10300,10350,10100,72533,738641650,00,0.00,N,5,-30,
|
|
20240701,10210,10400,10540,10010,119903,1226975240,00,0.00,N,5,-170,
|
|
20240624,10380,10440,10700,10240,79697,829491310,00,0.00,N,5,-70,
|
|
20240617,10450,11600,11600,10350,261464,2865688270,00,0.00,N,5,-1060,
|
|
20240610,11510,11700,12150,11290,561322,6575104790,00,0.00,N,5,-160,
|
|
20240603,11670,11500,11820,11260,411990,4743026480,00,0.00,N,2,220,
|
|
20240527,11450,11660,11810,10950,763405,8684779550,00,0.00,N,5,-10,
|
|
20240520,11460,10320,12280,9980,4067821,46320484180,00,0.00,N,2,1150,
|
|
20240513,10310,10550,10810,10020,247458,2570454840,00,0.00,N,5,-190,
|
|
20240507,10500,10310,11500,10190,582543,6272894400,00,0.00,N,2,190,
|
|
20240429,10310,10140,10590,10140,49486,509085510,00,0.00,N,2,110,
|
|
20240422,10200,10230,10500,9880,129993,1314289700,00,0.00,N,5,-30,
|
|
20240415,10230,10600,10600,10050,132047,1359882260,00,0.00,N,5,-520,
|
|
20240408,10750,10920,11030,10360,93372,998824540,00,0.00,N,5,-280,
|
|
20240401,11030,10860,11280,10450,305950,3311777630,00,0.00,N,2,100,
|
|
20240325,10930,10580,12000,10250,1177836,13188318440,00,0.00,N,2,430,
|
|
20240318,10500,10640,10950,10410,81789,864787530,00,0.00,N,5,-180,
|
|
20240311,10680,10500,11100,10330,132015,1411995300,00,0.00,N,2,210,
|
|
20240304,10470,11190,11190,10030,258324,2724020800,00,0.00,N,5,-600,
|
|
20240226,11070,11380,11500,10980,89193,993214760,00,0.00,N,5,-340,
|
|
20240219,11410,11520,12000,11230,153005,1766674900,00,0.00,N,5,-170,
|
|
20240213,11580,11200,11850,11140,133009,1539087070,00,0.00,N,2,380,
|
|
20240205,11200,11070,11340,10770,89458,987639720,00,0.00,N,2,130,
|
|
20240129,11070,11640,11640,10850,166456,1862051380,00,0.00,N,5,-570,
|
|
20240122,11640,12000,12140,11420,175154,2052385480,00,0.00,N,5,-360,
|
|
20240115,12000,11730,12410,11450,331767,3955375750,00,0.00,N,2,180,
|
|
20240108,11820,11980,12250,11710,237632,2850461670,00,0.00,N,5,-80,
|
|
20240102,11900,11640,12130,11500,195367,2316362920,00,0.00,N,2,250,
|
|
20231226,11650,11680,11750,11270,144134,1653650400,00,0.00,N,5,-30,
|
|
20231218,11680,11280,12200,11140,772590,8949810380,00,0.00,N,2,440,
|
|
20231211,11240,11200,11440,11070,195737,2201071490,00,0.00,N,2,70,
|
|
20231204,11170,11670,11710,10980,282893,3169298480,00,0.00,N,5,-500,
|
|
20231127,11670,11800,11900,11400,245542,2849128840,00,0.00,N,5,-80,
|
|
20231120,11750,11130,12040,11130,277951,3227249480,00,0.00,N,2,630,
|
|
20231113,11120,11360,11640,10940,154880,1739779580,00,0.00,N,5,-230,
|
|
20231106,11350,11440,11790,11020,227017,2606332290,00,0.00,N,5,-40,
|
|
20231030,11390,10680,11530,10640,249977,2794994400,00,0.00,N,2,710,
|
|
20231023,10680,11270,11710,10670,426902,4772525330,00,0.00,N,5,-580,
|
|
20231016,11260,11930,13820,11110,3549021,45120816710,00,0.00,N,5,-810,
|
|
20231010,12070,12450,12450,11700,140429,1691697840,00,0.00,N,5,-240,
|
|
20231004,12310,12400,12690,11650,208748,2542205720,00,0.00,N,2,30,
|
|
20230925,12280,12630,12900,11970,134875,1644384700,00,0.00,N,5,-520,
|
|
20230918,12800,13450,13450,12400,336017,4328154520,00,0.00,N,5,-620,
|
|
20230911,13420,13800,13940,12950,463403,6221180070,00,0.00,N,5,-430,
|
|
20230904,13850,14750,14810,13840,752372,10830752350,00,0.00,N,5,-860,
|
|
20230828,14710,14700,15740,14630,1656614,25118838890,00,0.00,N,2,80,
|
|
20230821,14630,22450,24450,14620,16776315,328258682650,00,0.00,N,5,-4190,
|
|
20230814,18820,14390,18820,13180,5676101,97458835000,00,0.00,N,2,4450,
|
|
20230807,14370,14570,14980,14160,285510,4153231070,00,0.00,N,5,-100,
|
|
20230731,14470,14600,15180,14020,246544,3587096050,00,0.00,N,5,-50,
|
|
20230724,14520,14970,15430,13980,482939,7100285610,00,0.00,N,5,-480,
|
|
20230717,15000,15200,15880,14950,330512,5078949920,00,0.00,N,5,-190,
|
|
20230710,15190,15630,15750,14910,340644,5188187480,00,0.00,N,5,-570,
|
|
20230703,15760,16460,16640,15700,651058,10551375930,00,0.00,N,5,-530,
|
|
20230626,16290,16250,17180,15290,1681970,27390254460,00,0.00,N,2,150,
|
|
20230619,16140,15090,17200,14950,2492790,40299317320,00,0.00,N,2,1130,
|
|
20230612,15010,15210,15700,14920,494021,7551358910,00,0.00,N,2,120,
|
|
20230605,14890,15060,15290,14840,195257,2923488870,00,0.00,N,5,-80,
|
|
20230530,14970,14970,16440,14440,1011373,15671218010,00,0.00,N,2,80,
|
|
20230522,14890,14850,15890,14500,748143,11370304310,00,0.00,N,2,40,
|
|
20230515,14850,15240,15500,14340,498013,7458288600,00,0.00,N,5,-390,
|
|
20230508,15240,16080,17370,15150,780228,12629080580,00,0.00,N,5,-840,
|
|
20230502,16080,15470,19300,15420,2461899,43112163110,00,0.00,N,2,380,
|
|
20230424,15700,17100,17540,15600,1155647,18989942590,00,0.00,N,5,-1660,
|
|
20230417,17360,17020,21350,15690,8060805,154351986230,00,0.00,N,2,370,
|
|
20230410,16990,13900,17430,13230,1911539,29666110590,00,0.00,N,2,3090,
|
|
20230403,13900,14150,14350,13520,328951,4608932950,00,0.00,N,5,-250,
|
|
20230327,14150,14700,15150,14050,1105699,16208157670,00,0.00,N,5,-350,
|
|
20230320,14500,14450,15900,14320,2452991,37238918710,00,0.00,N,2,180,
|
|
20230313,14320,14380,14700,13360,409218,5750698120,00,0.00,N,5,-190,
|
|
20230306,14510,13950,14840,13720,522075,7549346880,00,0.00,N,2,730,
|
|
20230227,13780,13490,14030,13160,166382,2247598050,00,0.00,N,2,280,
|
|
20230220,13500,13880,14680,13430,451276,6345507180,00,0.00,N,5,-370,
|
|
20230213,13870,13690,14160,13120,285086,3905854300,00,0.00,N,2,40,
|
|
20230206,13830,14140,14400,13050,269364,3784501970,00,0.00,N,5,-320,
|
|
20230130,14150,13490,14160,13100,301987,4143999410,00,0.00,N,2,660,
|
|
20230125,13490,13350,13570,13050,146341,1961756200,00,0.00,N,2,440,
|
|
20230116,13050,13050,14950,12550,703013,9534612950,00,0.00,N,5,-100,
|
|
20230109,13150,12950,13400,12800,116329,1525491650,00,0.00,N,2,250,
|
|
20230102,12900,12600,13350,12000,194463,2444842000,00,0.00,N,2,700,
|
|
20221226,12200,12350,12900,11850,158598,1946594950,00,0.00,N,5,-100,
|
|
20221219,12300,14000,14150,12200,201110,2604085950,00,0.00,N,5,-1600,
|
|
20221212,13900,14300,14300,13600,124359,1718137150,00,0.00,N,5,-550,
|
|
20221205,14450,14900,15100,14250,226289,3323887300,00,0.00,N,5,-250,
|
|
20221128,14700,14650,16200,14250,984145,15027567700,00,0.00,N,2,100,
|
|
20221121,14600,14450,14950,13350,599597,8570610250,00,0.00,N,2,600,
|
|
20221114,14000,13600,15200,13350,1111693,16012754700,00,0.00,N,2,400,
|
|
20221107,13600,12400,13950,12300,773318,10330373650,00,0.00,N,2,1100,
|
|
20221031,12500,12000,12750,11850,231452,2844377650,00,0.00,N,2,750,
|
|
20221024,11750,11850,12250,11550,176424,2100416400,00,0.00,N,3,0,
|
|
20221017,11750,11350,12600,11300,157022,1887311500,00,0.00,N,2,50,
|
|
20221011,11700,12900,12950,11250,178882,2128513750,00,0.00,N,5,-1050,
|
|
20221004,12750,12500,13150,12100,173762,2209127500,00,0.00,N,2,500,
|
|
20220926,12250,15100,15250,11950,560972,7606244000,00,0.00,N,5,-3250,
|
|
20220919,15500,16300,16600,15400,601445,9612913950,00,0.00,N,5,-800,
|
|
20220913,16300,15350,17450,15050,2514933,41770485750,00,0.00,N,2,1450,
|
|
20220905,14850,14400,15350,14000,197279,2912049700,00,0.00,N,2,250,
|
|
20220829,14600,14000,15400,13900,210351,3121851650,00,0.00,N,5,-50,
|
|
20220822,14650,14200,15000,13500,240980,3458577000,00,0.00,N,2,100,
|
|
20220816,14550,15600,15600,14350,240461,3600890150,00,0.00,N,5,-1000,
|
|
20220808,15550,15800,16900,15300,880197,14217674200,00,0.00,N,5,-100,
|
|
20220801,15650,15250,15900,14600,558025,8542659550,00,0.00,N,2,700,
|
|
20220725,14950,14600,16400,14150,1372722,21119691600,00,0.00,N,2,300,
|
|
20220718,14650,14100,15000,13950,777026,11231977250,00,0.00,N,2,550,
|
|
20220711,14100,12650,16450,11900,2140941,31178298350,00,0.00,N,2,1450,
|
|
20220704,12650,12650,13000,11600,244064,3014623950,00,0.00,N,2,250,
|
|
20220627,12400,13200,13850,12250,306124,4024061600,00,0.00,N,5,-200,
|
|
20220620,12600,14900,15550,12000,446503,5911549850,00,0.00,N,5,-2250,
|
|
20220613,14850,17700,17900,14150,531348,8556022050,00,0.00,N,5,-3300,
|
|
20220607,18150,17900,18800,17550,862288,15725463900,00,0.00,N,2,450,
|
|
20220530,17700,17350,18250,17200,252341,4473716750,00,0.00,N,2,500,
|
|
20220523,17200,17900,18550,17100,324273,5761118150,00,0.00,N,5,-600,
|
|
20220516,17800,17200,18350,16800,1000251,17647696550,00,0.00,N,2,1100,
|
|
20220509,16700,17650,17700,16000,469554,7853545950,00,0.00,N,5,-1150,
|
|
20220502,17850,18300,19500,17600,520599,9697394350,00,0.00,N,5,-750,
|
|
20220425,18600,19600,19850,18350,788236,14996934100,00,0.00,N,5,-1450,
|
|
20220418,20050,19550,20900,19200,2437728,48909219150,00,0.00,N,2,350,
|
|
20220411,19700,17650,22000,16900,9562763,194314749100,00,0.00,N,2,1850,
|
|
20220404,17850,17150,18500,17000,569027,10212497150,00,0.00,N,2,750,
|
|
20220328,17100,18350,18550,16950,434315,7715433300,00,0.00,N,5,-1050,
|
|
20220321,18150,17300,19850,17200,1665779,30878990000,00,0.00,N,2,900,
|
|
20220314,17250,16750,17600,16200,322943,5461822250,00,0.00,N,2,250,
|
|
20220307,17000,16800,17550,16000,399839,6705338300,00,0.00,N,5,-150,
|
|
20220228,17150,16500,18050,16350,368763,6359699950,00,0.00,N,2,600,
|
|
20220221,16550,17550,17750,16250,392615,6639432250,00,0.00,N,5,-1300,
|
|
20220214,17850,18550,18750,17100,505371,9092931100,00,0.00,N,5,-1250,
|
|
20220207,19100,19850,20500,18900,1287495,25514754350,00,0.00,N,5,-300,
|
|
20220203,19400,18000,20550,17300,967644,18724130200,00,0.00,N,2,1650,
|
|
20220124,17750,19300,19450,16250,724672,12926751550,00,0.00,N,5,-1950,
|
|
20220117,19700,20850,21600,19000,1616976,33246947600,00,0.00,N,5,-1100,
|
|
20220110,20800,20150,21200,18500,2293287,45919908800,00,0.00,N,2,400,
|
|
20220103,20400,21750,23950,20200,6044327,136575761100,00,0.00,N,5,-1250,
|
|
20211227,21650,21500,22650,21000,4557106,99371625800,00,0.00,N,2,550,
|
|
20211220,21100,16100,22800,15900,19370981,403654534750,00,0.00,N,2,4750,
|
|
20211213,16350,17100,17550,16100,402650,6746417250,00,0.00,N,5,-650,
|
|
20211206,17000,16350,18000,16050,668798,11640376150,00,0.00,N,2,250,
|
|
20211129,16750,16550,17000,15000,628707,10276735700,00,0.00,N,5,-600,
|
|
20211122,17350,19300,20050,17200,1069455,19603328100,00,0.00,N,5,-1800,
|
|
20211115,19150,18100,20950,17550,1730577,33301428800,00,0.00,N,2,1200,
|
|
20211108,17950,18800,19250,17250,840461,15256582350,00,0.00,N,5,-850,
|
|
20211101,18800,21200,21450,18550,1014275,20163162550,00,0.00,N,5,-2400,
|
|
20211025,21200,21200,22550,20500,1521226,33178855650,00,0.00,N,5,-100,
|
|
20211018,21300,23500,23850,20700,1958192,44036517050,00,0.00,N,5,-1600,
|
|
20211012,22900,23750,24250,22050,2987541,69389929300,00,0.00,N,5,-900,
|
|
20211005,23800,23550,27150,22700,7725987,193354463500,00,0.00,N,2,50,
|
|
20210927,23750,23000,26500,21100,11624453,281205445300,00,0.00,N,2,350,
|
|
20210923,23400,23300,27600,22850,6819862,173646950650,00,0.00,N,5,-300,
|
|
20210913,23700,23000,28450,21900,28810436,715820028600,00,0.00,N,2,2750,
|
|
20210906,20950,16600,20950,15000,8586410,161117144950,00,0.00,N,2,4450,
|
|
20210830,16500,15150,17500,14300,6271799,103167528450,00,0.00,N,2,1350,
|
|
20210823,15150,13450,17000,13450,8408326,133431599250,00,0.00,N,2,1750,
|
|
20210817,13400,16450,16450,13350,2370455,34588644450,00,0.00,N,5,-3050,
|
|
20210809,16450,17150,20400,15950,12693882,234373705300,00,0.00,N,5,-850,
|
|
20210802,17300,17450,19000,15700,9328006,163429589400,00,0.00,N,5,-650,
|
|
20210726,17950,13550,19400,13500,30636864,533381596300,00,0.00,N,2,4700,
|
|
20210719,13250,12650,15650,12100,9077898,128407684600,00,0.00,N,2,500,
|
|
20210712,12750,13000,13600,12750,1391222,18203851000,00,0.00,N,5,-100,
|