192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3145,3305,3350,3100,81228,259966485,00,0.00,N,5,-10,
|
|
20250217,3155,3120,3360,3055,110255,347886065,00,0.00,N,2,15,
|
|
20250210,3140,3305,3405,3055,159268,508690095,00,0.00,N,5,-215,
|
|
20250203,3355,3270,3520,3230,94438,320034840,00,0.00,N,2,10,
|
|
20250131,3345,3450,3520,3330,15366,51562655,00,0.00,N,5,-105,
|
|
20250120,3450,3625,3625,3300,79870,273498015,00,0.00,N,5,-175,
|
|
20250113,3625,3805,4020,3475,248576,934305440,00,0.00,N,5,-120,
|
|
20250106,3745,3360,3965,3335,578544,2143533530,00,0.00,N,2,385,
|
|
20241230,3360,3080,3400,3080,118649,386913785,00,0.00,N,2,165,
|
|
20241223,3195,3240,3935,3130,1498713,5268691030,00,0.00,N,5,-45,
|
|
20241216,3240,3285,3480,3145,125719,416192005,00,0.00,N,5,-85,
|
|
20241209,3325,3015,3360,2805,232284,707184420,00,0.00,N,2,195,
|
|
20241202,3130,3480,3515,3070,213889,698751765,00,0.00,N,5,-390,
|
|
20241125,3520,3335,3660,3265,164321,570156875,00,0.00,N,2,220,
|
|
20241118,3300,3390,3610,3290,110226,374954120,00,0.00,N,5,-125,
|
|
20241111,3425,3775,3845,3220,279676,968466220,00,0.00,N,5,-380,
|
|
20241104,3805,3815,4020,3770,195902,758905310,00,0.00,N,5,-15,
|
|
20241028,3820,3815,4050,3700,311775,1200687210,00,0.00,N,2,5,
|
|
20241021,3815,4510,4560,3785,347662,1427276010,00,0.00,N,5,-605,
|
|
20241014,4420,4360,4680,4155,574453,2531575690,00,0.00,N,2,60,
|
|
20241007,4360,4395,4475,4225,237798,1037618590,00,0.00,N,5,-35,
|
|
20240930,4395,4250,4500,4050,259048,1102634130,00,0.00,N,2,100,
|
|
20240923,4295,4545,4545,4195,491547,2119882830,00,0.00,N,5,-255,
|
|
20240919,4550,4585,4870,4505,558843,2611279010,00,0.00,N,5,-30,
|
|
20240909,4580,4420,5780,4190,6038981,31577659115,00,0.00,N,2,130,
|
|
20240902,4450,5160,5220,4430,1078964,5189763115,00,0.00,N,5,-770,
|
|
20240826,5220,6200,6430,5100,1506328,8736820080,00,0.00,N,5,-1280,
|
|
20240819,6500,8320,9930,5850,14234406,120775726360,00,0.00,N,5,-1610,
|
|
20240812,8110,4720,10400,4640,23468891,200577938645,00,0.00,N,2,4110,
|
|
20240805,4000,3800,4000,3360,167004,620316300,00,0.00,N,2,165,
|
|
20240729,3835,3765,3985,3640,153378,580518905,00,0.00,N,2,85,
|
|
20240722,3750,3455,4100,3360,850284,3217442060,00,0.00,N,2,295,
|
|
20240715,3455,3600,3735,3300,44510,155345725,00,0.00,N,5,-110,
|
|
20240708,3565,3530,3610,3430,27206,95300405,00,0.00,N,2,65,
|
|
20240701,3500,3705,3770,3450,29405,105805880,00,0.00,N,5,-220,
|
|
20240624,3720,3660,3785,3605,29440,108147275,00,0.00,N,2,70,
|
|
20240617,3650,3540,3685,3425,58632,209401350,00,0.00,N,2,110,
|
|
20240610,3540,3790,3800,3450,72395,259450605,00,0.00,N,5,-260,
|
|
20240603,3800,3865,4280,3700,324722,1289371505,00,0.00,N,5,-5,
|
|
20240527,3805,3795,3820,3580,45859,169573570,00,0.00,N,2,130,
|
|
20240520,3675,3820,3885,3615,24202,90033670,00,0.00,N,5,-140,
|
|
20240513,3815,3850,3880,3650,31686,118391670,00,0.00,N,5,-10,
|
|
20240507,3825,3800,3900,3760,12958,49477420,00,0.00,N,2,5,
|
|
20240429,3820,3635,3890,3635,19742,74767270,00,0.00,N,2,175,
|
|
20240422,3645,3645,3800,3550,31715,115557505,00,0.00,N,5,-65,
|
|
20240415,3710,3805,3865,3555,34460,127747995,00,0.00,N,5,-100,
|
|
20240408,3810,3830,3855,3580,50496,184990155,00,0.00,N,5,-20,
|
|
20240401,3830,4805,4995,3770,353044,1507008755,00,0.00,N,5,-975,
|
|
20240325,4805,4540,5230,4540,594343,2917272530,00,0.00,N,2,280,
|
|
20240318,4525,3945,4985,3810,1297916,6047884715,00,0.00,N,2,575,
|
|
20240311,3950,3995,4055,3890,40453,160430670,00,0.00,N,5,-45,
|
|
20240304,3995,4100,4100,3870,99013,391547550,00,0.00,N,5,-85,
|
|
20240226,4080,4350,4425,3985,55466,228767840,00,0.00,N,5,-300,
|
|
20240219,4380,4285,4455,4250,42282,184805320,00,0.00,N,2,55,
|
|
20240213,4325,4235,4325,4110,49341,207620440,00,0.00,N,2,135,
|
|
20240205,4190,4075,4245,4060,54013,222762065,00,0.00,N,2,115,
|
|
20240129,4075,4205,4350,3955,67140,275369475,00,0.00,N,5,-130,
|
|
20240122,4205,4385,4465,4115,77730,326354385,00,0.00,N,5,-75,
|
|
20240115,4280,4440,4535,4230,129644,565470925,00,0.00,N,5,-200,
|
|
20240108,4480,5030,5800,4285,1655629,8386153135,00,0.00,N,5,-465,
|
|
20240102,4945,4190,5040,4190,274345,1295068320,00,0.00,N,2,715,
|
|
20231226,4230,4185,4235,4100,79353,330055870,00,0.00,N,2,40,
|
|
20231218,4190,3965,4195,3700,144350,583790505,00,0.00,N,2,295,
|
|
20231211,3895,3665,3930,3590,128456,484250925,00,0.00,N,2,230,
|
|
20231204,3665,3345,3880,3325,227891,845084730,00,0.00,N,2,285,
|
|
20231127,3380,3440,3500,3320,82938,282330130,00,0.00,N,2,5,
|
|
20231120,3375,3255,3600,3195,94201,314661645,00,0.00,N,2,120,
|
|
20231113,3255,3225,3425,3005,187519,604068445,00,0.00,N,2,30,
|
|
20231106,3225,3220,3420,3185,61508,202798125,00,0.00,N,2,5,
|
|
20231030,3220,3070,3280,2920,103838,322222105,00,0.00,N,2,150,
|
|
20231023,3070,3170,3425,2745,291483,901052185,00,0.00,N,5,-155,
|
|
20231016,3225,4110,5100,3220,2559728,11563434035,00,0.00,N,5,-885,
|
|
20231010,4110,4395,4450,4040,100273,418990275,00,0.00,N,5,-125,
|
|
20231004,4235,4525,4585,4225,70318,304820020,00,0.00,N,5,-290,
|
|
20230925,4525,4495,4645,4170,96010,423220130,00,0.00,N,2,10,
|
|
20230918,4515,4775,4810,4440,94749,437676010,00,0.00,N,5,-250,
|
|
20230911,4765,4750,4895,4670,179298,856075930,00,0.00,N,2,15,
|
|
20230904,4750,4350,5220,4350,740842,3501896370,00,0.00,N,2,285,
|
|
20230828,4465,4335,4640,4300,79665,357711735,00,0.00,N,2,130,
|
|
20230821,4335,4315,4750,4265,99689,441236575,00,0.00,N,2,5,
|
|
20230814,4330,4780,4780,4240,98271,433479360,00,0.00,N,5,-370,
|
|
20230807,4700,4650,5110,4525,243620,1172286945,00,0.00,N,2,55,
|
|
20230731,4645,4350,4695,4315,110808,497305055,00,0.00,N,2,310,
|
|
20230724,4335,4730,4870,4060,215285,932112220,00,0.00,N,5,-365,
|
|
20230717,4700,4785,4880,4505,159366,745130760,00,0.00,N,5,-85,
|
|
20230710,4785,4590,4810,4495,190348,882156485,00,0.00,N,2,130,
|
|
20230703,4655,4935,5110,4520,337462,1627368385,00,0.00,N,5,-275,
|
|
20230626,4930,4480,5750,4470,3900252,20612187690,00,0.00,N,2,485,
|
|
20230619,4445,4555,4660,4360,128551,579877070,00,0.00,N,5,-130,
|
|
20230612,4575,4705,4785,4495,177913,821959635,00,0.00,N,5,-140,
|
|
20230605,4715,4735,5270,4685,371941,1845605160,00,0.00,N,5,-15,
|
|
20230530,4730,4595,4790,4550,78287,367548245,00,0.00,N,2,135,
|
|
20230522,4595,4455,4775,4455,75538,349708835,00,0.00,N,2,100,
|
|
20230515,4495,4495,4550,4400,84087,375230685,00,0.00,N,3,0,
|
|
20230508,4495,4595,4730,4460,125565,569589715,00,0.00,N,5,-95,
|
|
20230502,4590,4725,4730,4440,206903,942497140,00,0.00,N,5,-135,
|
|
20230424,4725,5050,5080,4705,239840,1168396715,00,0.00,N,5,-355,
|
|
20230417,5080,5200,5280,5000,239590,1225850300,00,0.00,N,5,-110,
|
|
20230410,5190,6080,6140,5010,821642,4416693910,00,0.00,N,5,-1010,
|
|
20230403,6200,5950,6910,5810,2486024,15682313580,00,0.00,N,2,300,
|
|
20230327,5900,5900,6000,5700,94080,545526650,00,0.00,N,2,40,
|
|
20230320,5860,5830,6140,5700,109331,644620300,00,0.00,N,2,10,
|
|
20230313,5850,5960,6150,5670,173877,1013747830,00,0.00,N,5,-230,
|
|
20230306,6080,6460,6670,5790,250231,1579575970,00,0.00,N,5,-370,
|
|
20230227,6450,6400,6610,6330,136329,878261700,00,0.00,N,2,50,
|
|
20230220,6400,6350,6820,6290,519653,3396362270,00,0.00,N,2,60,
|
|
20230213,6340,6000,7760,5760,3297653,23330067070,00,0.00,N,2,270,
|
|
20230206,6070,6120,6450,5990,98545,609034440,00,0.00,N,5,-50,
|
|
20230130,6120,6140,6210,5980,73905,450873460,00,0.00,N,5,-50,
|
|
20230125,6170,6150,6250,6010,39602,242758190,00,0.00,N,2,80,
|
|
20230116,6090,6030,6190,5860,80124,481966860,00,0.00,N,2,60,
|
|
20230109,6030,5850,6100,5820,55215,329928380,00,0.00,N,2,200,
|
|
20230102,5830,5790,6190,5500,250327,1467614980,00,0.00,N,2,30,
|
|
20221226,5800,6160,6240,5710,91890,546366150,00,0.00,N,5,-440,
|
|
20221219,6240,7050,7050,6170,164746,1079857150,00,0.00,N,5,-640,
|
|
20221212,6880,6480,7000,6400,146745,989244110,00,0.00,N,2,400,
|
|
20221205,6480,6490,6680,6310,57742,371626320,00,0.00,N,5,-20,
|
|
20221128,6500,6490,6720,6280,61853,396705210,00,0.00,N,5,-80,
|
|
20221121,6580,6730,6730,6390,64047,418372870,00,0.00,N,5,-130,
|
|
20221114,6710,6730,6990,6610,113070,770112810,00,0.00,N,5,-20,
|
|
20221107,6730,6280,6790,6250,117251,766812790,00,0.00,N,2,450,
|
|
20221031,6280,6740,6880,6240,213382,1392361990,00,0.00,N,5,-300,
|
|
20221024,6580,6470,7940,6310,819624,5817945560,00,0.00,N,2,90,
|
|
20221017,6490,6490,7000,6310,77618,516262730,00,0.00,N,5,-70,
|
|
20221011,6560,6900,6900,6120,170923,1098039920,00,0.00,N,5,-350,
|
|
20221004,6910,6830,7250,6830,160589,1123143350,00,0.00,N,2,110,
|
|
20220926,6800,6840,7140,6350,344632,2321083220,00,0.00,N,5,-240,
|
|
20220919,7040,8040,8110,7010,315338,2344070170,00,0.00,N,5,-900,
|
|
20220913,7940,9320,9450,7920,646425,5652090400,00,0.00,N,5,-1340,
|
|
20220905,9280,10250,10800,9190,2200289,22196902340,00,0.00,N,5,-710,
|
|
20220829,9990,9780,10750,9270,3102861,30964347360,00,0.00,N,5,-360,
|
|
20220822,10350,10700,11900,9020,9393955,98839314030,00,0.00,N,5,-500,
|
|
20220816,10850,8700,12150,8600,12200943,133433403180,00,0.00,N,2,2150,
|
|
20220808,8700,8850,9010,8520,178479,1556994100,00,0.00,N,5,-120,
|
|
20220801,8820,9500,9560,8510,557522,5042751930,00,0.00,N,5,-580,
|
|
20220725,9400,7670,11500,7430,2907559,29634538000,00,0.00,N,2,1730,
|
|
20220718,7670,7850,8160,7560,96797,758178520,00,0.00,N,5,-20,
|
|
20220711,7690,7190,8370,7040,215849,1658609310,00,0.00,N,2,570,
|
|
20220704,7120,6660,7210,6510,114612,789175470,00,0.00,N,2,410,
|
|
20220627,6710,6910,7050,6510,79055,536571880,00,0.00,N,2,10,
|
|
20220620,6700,7470,7470,6230,149435,1018091710,00,0.00,N,5,-750,
|
|
20220613,7450,8500,8670,7130,150036,1159438690,00,0.00,N,5,-1310,
|
|
20220607,8760,9080,9300,8560,61786,547548620,00,0.00,N,5,-400,
|
|
20220530,9160,8840,9840,8720,146381,1362033550,00,0.00,N,2,460,
|
|
20220523,8700,8660,9000,8500,65939,573037300,00,0.00,N,2,80,
|
|
20220516,8620,8670,9040,8320,75262,646094610,00,0.00,N,2,140,
|
|
20220509,8480,9120,9120,8220,138387,1190534600,00,0.00,N,5,-640,
|
|
20220502,9120,9490,9720,9120,79323,745813470,00,0.00,N,5,-480,
|
|
20220425,9600,9980,10000,9420,160208,1555231000,00,0.00,N,5,-500,
|
|
20220418,10100,10250,10350,9890,111470,1126981420,00,0.00,N,5,-200,
|
|
20220411,10300,10700,10750,10000,121577,1252171450,00,0.00,N,5,-400,
|
|
20220404,10700,11250,12200,10600,222440,2514519050,00,0.00,N,5,-550,
|
|
20220328,11250,11250,11450,11000,117771,1317464950,00,0.00,N,5,-100,
|
|
20220321,11350,11250,11500,11050,110276,1239840600,00,0.00,N,2,100,
|
|
20220314,11250,10850,13000,10600,729762,8449916600,00,0.00,N,2,350,
|
|
20220307,10900,10600,11000,10200,104503,1106024200,00,0.00,N,3,0,
|
|
20220228,10900,10250,11300,10200,111431,1198633150,00,0.00,N,2,500,
|
|
20220221,10400,11000,11050,10100,143657,1499503250,00,0.00,N,5,-650,
|
|
20220214,11050,10950,11200,10150,189090,2025660050,00,0.00,N,5,-250,
|
|
20220207,11300,11750,12150,11150,129373,1496839250,00,0.00,N,5,-600,
|
|
20220203,11900,11350,12300,11350,85656,1016861350,00,0.00,N,2,700,
|
|
20220124,11200,12500,12500,10400,308950,3457790900,00,0.00,N,5,-1300,
|
|
20220117,12500,13600,13600,11950,291882,3680242300,00,0.00,N,5,-1150,
|
|
20220110,13650,14500,14500,13200,232670,3192566500,00,0.00,N,5,-700,
|
|
20220103,14350,15500,15850,14300,197791,2964419750,00,0.00,N,5,-1000,
|
|
20211227,15350,15000,15600,14500,253291,3819109100,00,0.00,N,2,250,
|
|
20211220,15100,16400,16900,14350,549393,8464287050,00,0.00,N,5,-1150,
|
|
20211213,16250,17900,18250,16250,1221427,21019808800,00,0.00,N,5,-1500,
|
|
20211206,17750,16050,19500,15300,4237817,74844868850,00,0.00,N,2,1700,
|
|
20211129,16050,15000,20900,14700,6054062,106036037700,00,0.00,N,2,2750,
|
|
20211122,13300,13650,14300,13050,271249,3664567900,00,0.00,N,5,-550,
|
|
20211115,13850,14450,14900,13600,205865,2914111000,00,0.00,N,5,-650,
|
|
20211108,14500,14750,15000,14250,130413,1893743750,00,0.00,N,5,-250,
|
|
20211101,14750,15450,15700,14500,114697,1733930850,00,0.00,N,5,-550,
|
|
20211025,15300,16050,16450,14600,125799,1965382450,00,0.00,N,5,-500,
|
|
20211018,15800,16200,16350,15600,73278,1170914150,00,0.00,N,5,-450,
|
|
20211012,16250,14450,16250,14250,99293,1531327500,00,0.00,N,2,1500,
|
|
20211005,14750,16400,16400,14150,231651,3472959800,00,0.00,N,5,-1600,
|
|
20210927,16350,18000,18000,16200,209443,3565101900,00,0.00,N,5,-1700,
|
|
20210923,18050,17850,18500,17800,66194,1199094400,00,0.00,N,2,100,
|
|
20210913,17950,19600,19600,17550,435087,8024356600,00,0.00,N,5,-1600,
|
|
20210906,19550,18200,20300,17900,673309,12997151850,00,0.00,N,2,1450,
|
|
20210830,18100,18550,18800,17750,228127,4132549750,00,0.00,N,5,-500,
|
|
20210823,18600,17450,19500,17300,333775,6228604700,00,0.00,N,2,1150,
|
|
20210817,17450,18600,18900,17100,302277,5410019250,00,0.00,N,5,-1200,
|
|
20210809,18650,20200,20400,18150,717933,13984578200,00,0.00,N,5,-1350,
|
|
20210802,20000,20400,22350,19350,2478388,50778743200,00,0.00,N,5,-800,
|
|
20210726,20800,17450,22050,16750,3318531,68094188700,00,0.00,N,2,3400,
|
|
20210719,17400,17750,17950,17200,131230,2296208600,00,0.00,N,5,-500,
|
|
20210712,17900,18850,19250,17400,230938,4212315250,00,0.00,N,5,-1000,
|