203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,35000,33750,36150,33050,801140,27942707850,00,0.00,N,2,1850,
|
|
20250507,33150,31900,33400,31500,302678,9907528650,00,0.00,N,2,900,
|
|
20250428,32250,32200,33350,31400,338620,10918009950,00,0.00,N,2,50,
|
|
20250421,32200,31850,32750,30300,435998,13773702950,00,0.00,N,2,600,
|
|
20250414,31600,31000,34400,30000,917724,29634135525,00,0.00,N,2,1450,
|
|
20250407,30150,28300,30250,26100,608501,17076940525,00,0.00,N,2,850,
|
|
20250331,29300,30450,31350,28450,531598,15889983775,00,0.00,N,5,-2150,
|
|
20250324,31450,34350,35100,31250,572551,18975712500,00,0.00,N,5,-3600,
|
|
20250317,35050,37600,37600,34150,617268,22011218900,00,0.00,N,5,-1550,
|
|
20250310,36600,34600,37325,33800,993433,35231494150,00,0.00,N,2,1450,
|
|
20250304,35150,35600,39550,34150,971897,35582990750,00,0.00,N,5,-1500,
|
|
20250224,36650,37700,39350,36350,1351552,51338513900,00,0.00,N,5,-2500,
|
|
20250217,39150,39750,46900,38350,3820637,162989702850,00,0.00,N,5,-850,
|
|
20250210,40000,42500,46750,40000,4138597,178351021500,00,0.00,N,5,-2500,
|
|
20250203,42500,45000,48550,42400,2953166,132620555750,00,0.00,N,5,-2850,
|
|
20250131,45350,43400,45650,43300,688007,30448903300,00,0.00,N,5,-1350,
|
|
20250120,46700,50500,51300,45750,7904785,379350298100,00,0.00,N,5,-4100,
|
|
20250113,50800,37850,50800,36200,9060379,412899784950,00,0.00,N,2,13300,
|
|
20250106,37500,30950,39000,30600,3615502,131549069450,00,0.00,N,2,6600,
|
|
20241230,30900,30300,31850,30100,408228,12673486400,00,0.00,N,2,250,
|
|
20241223,30650,32750,33100,29700,661946,20797231300,00,0.00,N,5,-2250,
|
|
20241216,32900,29700,32950,29200,1636173,52124107100,00,0.00,N,2,3400,
|
|
20241209,29500,25150,30300,24700,1366206,38511578500,00,0.00,N,2,3800,
|
|
20241202,25700,23350,27850,22800,1440644,36781930500,00,0.00,N,2,2650,
|
|
20241125,23050,23050,25500,22950,863034,20682376250,00,0.00,N,2,100,
|
|
20241118,22950,23000,24400,22500,720751,16709644100,00,0.00,N,5,-250,
|
|
20241111,23200,28450,29300,22450,1328444,33067459750,00,0.00,N,5,-5600,
|
|
20241104,28800,26250,29400,26250,613295,17232943750,00,0.00,N,2,2400,
|
|
20241028,26400,28200,29300,26300,518477,14471111350,00,0.00,N,5,-1400,
|
|
20241021,27800,28150,30400,27500,964187,27740109300,00,0.00,N,5,-150,
|
|
20241014,27950,26400,31500,26050,2815496,82365038500,00,0.00,N,2,1950,
|
|
20241007,26000,26300,26850,25600,359134,9421342750,00,0.00,N,5,-100,
|
|
20240930,26100,26550,26900,25250,294329,7677086900,00,0.00,N,5,-200,
|
|
20240923,26300,25600,28750,25450,1154302,31451772450,00,0.00,N,2,750,
|
|
20240919,25550,24800,26200,24600,336993,8536876700,00,0.00,N,2,950,
|
|
20240909,24600,22000,25050,21800,668643,15900866650,00,0.00,N,2,1700,
|
|
20240902,22900,27300,27350,22900,909420,22459938150,00,0.00,N,5,-4400,
|
|
20240826,27300,28450,28800,26150,1271910,34533032150,00,0.00,N,5,-550,
|
|
20240819,27850,28500,29650,27100,1759262,49639021900,00,0.00,N,5,-500,
|
|
20240812,28350,27850,30400,27200,2599347,74080629800,00,0.00,N,2,350,
|
|
20240805,28000,25650,32000,22600,3980910,109076590750,00,0.00,N,2,1100,
|
|
20240729,26900,27500,28950,25950,1316069,36259665650,00,0.00,N,5,-850,
|
|
20240722,27750,32500,33450,27500,2449582,73506504450,00,0.00,N,5,-4500,
|
|
20240715,32250,33000,35150,30000,3074551,101425935900,00,0.00,N,5,-450,
|
|
20240708,32700,29700,36300,29700,9456327,323421921750,00,0.00,N,2,2950,
|
|
20240701,29750,31800,32750,29450,1969689,60234210050,00,0.00,N,5,-2250,
|
|
20240624,32000,33050,36100,30850,4450165,145701333350,00,0.00,N,5,-1250,
|
|
20240617,33250,35400,35450,30850,2863049,94307611050,00,0.00,N,5,-1800,
|
|
20240610,35050,32050,36800,31400,6589570,225139796350,00,0.00,N,2,2750,
|
|
20240603,32300,39750,40100,32150,4722100,168409600900,00,0.00,N,5,-7300,
|
|
20240527,39600,42300,45300,38450,17922561,745737892650,00,0.00,N,5,-2900,
|
|
20240520,42500,29600,44700,29400,44269807,1688451741400,00,0.00,N,2,13800,
|
|
20240513,28700,32500,33000,28400,6233187,192025520800,00,0.00,N,5,-3000,
|
|
20240507,31700,33350,34500,31150,7460768,245528447250,00,0.00,N,5,-750,
|
|
20240429,32450,21300,34400,21150,39925157,1208565451550,00,0.00,N,2,11550,
|
|
20240422,20900,18820,21450,18680,5367151,107434412020,00,0.00,N,2,2140,
|
|
20240415,18760,19100,19450,17470,2926352,54329453120,00,0.00,N,5,-280,
|
|
20240408,19040,18810,20250,17870,3698744,70194461740,00,0.00,N,2,230,
|
|
20240401,18810,18820,21000,18080,3967814,77108647700,00,0.00,N,5,-10,
|
|
20240325,18820,18200,19300,17800,1535700,28269428710,00,0.00,N,2,660,
|
|
20240318,18160,18400,19360,17980,1697042,31847694700,00,0.00,N,2,30,
|
|
20240311,18130,18200,18880,17540,1668648,30276731710,00,0.00,N,5,-190,
|
|
20240304,18320,18510,19290,17950,1897517,35318008790,00,0.00,N,5,-160,
|
|
20240226,18480,19850,19900,18470,1584566,30327368970,00,0.00,N,5,-1320,
|
|
20240219,19800,20350,20950,19720,2508492,50923618260,00,0.00,N,5,-1150,
|
|
20240213,20950,19430,23400,19430,7421590,160877744330,00,0.00,N,2,1620,
|
|
20240205,19330,19970,20400,17910,3545923,68170693720,00,0.00,N,5,-720,
|
|
20240129,20050,20050,20800,19390,2813818,56314212090,00,0.00,N,5,-200,
|
|
20240122,20250,20300,22450,19680,6325831,132294758280,00,0.00,N,2,150,
|
|
20240115,20100,20150,20750,19470,3609332,72289285010,00,0.00,N,5,-400,
|
|
20240108,20500,20100,22600,19500,10494455,219269462440,00,0.00,N,2,200,
|
|
20240102,20300,21550,22000,20000,7621776,159966959300,00,0.00,N,5,-600,
|
|
20231226,20900,22200,22500,19720,8080261,169014949370,00,0.00,N,2,200,
|
|
20231218,20700,16890,23200,16580,41643864,853476954850,00,0.00,N,2,3850,
|
|
20231211,16850,18570,22350,16730,35853169,715424952130,00,0.00,N,5,-2030,
|
|
20231204,18880,17560,20350,15250,39352230,720336029040,00,0.00,N,2,1320,
|
|
20231127,17560,13830,18810,13160,50544308,799616879810,00,0.00,N,2,3960,
|
|
20231120,13600,11060,13870,11040,12467578,156503478840,00,0.00,N,2,2370,
|
|
20231113,11230,10950,11730,10590,6163427,70002275330,00,0.00,N,2,360,
|
|
20231106,10870,11610,11830,10270,7198389,79575989350,00,0.00,N,5,-870,
|
|
20231030,11740,12630,13000,11040,19980513,240138278440,00,0.00,N,5,-640,
|
|
20231023,12380,10730,12640,10410,28052352,332015938280,00,0.00,N,2,1610,
|
|
20231016,10770,11220,14260,10100,57955078,724781245780,00,0.00,N,5,-570,
|
|
20231010,11340,8020,11840,7920,30602139,319370380090,00,0.00,N,2,3300,
|
|
20231004,8040,8100,8390,7550,1462393,11712297670,00,0.00,N,5,-50,
|
|
20230925,8090,8160,8310,7740,1105886,8829593220,00,0.00,N,5,-130,
|
|
20230918,8220,8630,9220,8150,4773816,41332002090,00,0.00,N,5,-400,
|
|
20230911,8620,9250,9740,8430,6690409,60290183090,00,0.00,N,5,-650,
|
|
20230904,9270,10220,10710,9190,5443285,54342269380,00,0.00,N,5,-850,
|
|
20230828,10120,10870,12430,10010,23577212,262918350680,00,0.00,N,5,-610,
|
|
20230821,10730,10040,11420,9100,32958753,337692796260,00,0.00,N,2,430,
|
|
20230814,10300,11450,17180,9810,77489346,1051433684000,00,0.00,N,5,-250,
|
|
20230807,10550,9110,11830,8350,42014235,442630415580,00,0.00,N,2,1690,
|
|
20230731,8860,8140,13350,7770,72985798,780642205430,00,0.00,N,2,640,
|
|
20230724,8220,6870,9930,6600,79457458,683362711330,00,0.00,N,2,1350,
|
|
20230717,6870,6940,6960,6750,329309,2253176230,00,0.00,N,5,-70,
|
|
20230710,6940,6880,6990,6800,303991,2093720210,00,0.00,N,2,60,
|
|
20230703,6880,7050,7160,6770,413835,2874450780,00,0.00,N,5,-120,
|
|
20230626,7000,7120,7220,6880,470906,3291283480,00,0.00,N,5,-240,
|
|
20230619,7240,7100,7470,7040,1247123,9085600350,00,0.00,N,2,170,
|
|
20230612,7070,6900,7120,6900,350597,2463302010,00,0.00,N,2,170,
|
|
20230605,6900,6880,7020,6870,250722,1743151130,00,0.00,N,2,20,
|
|
20230530,6880,6900,6960,6830,191451,1318181570,00,0.00,N,5,-10,
|
|
20230522,6890,6970,7290,6850,421841,2941461730,00,0.00,N,5,-80,
|
|
20230515,6970,7070,7130,6850,422825,2944734000,00,0.00,N,5,-10,
|
|
20230508,6980,6860,7220,6860,476449,3348768010,00,0.00,N,2,150,
|
|
20230502,6830,6850,6950,6550,132664,910061530,00,0.00,N,5,-20,
|
|
20230424,6850,7050,7070,6780,343377,2363753650,00,0.00,N,5,-150,
|
|
20230417,7000,7100,7400,6910,1289127,9308505830,00,0.00,N,5,-50,
|
|
20230410,7050,6960,7240,6780,551779,3855543610,00,0.00,N,2,90,
|
|
20230403,6960,6900,7150,6850,494559,3460588430,00,0.00,N,2,50,
|
|
20230327,6910,6850,6970,6700,308838,2113365190,00,0.00,N,2,100,
|
|
20230320,6810,6780,6920,6750,196232,1341489150,00,0.00,N,2,30,
|
|
20230313,6780,6870,6890,6610,385732,2606061570,00,0.00,N,5,-140,
|
|
20230306,6920,7070,7180,6900,332699,2341876630,00,0.00,N,5,-150,
|
|
20230227,7070,7020,7090,6920,184116,1290004120,00,0.00,N,2,50,
|
|
20230220,7020,7150,7210,6980,308636,2186589190,00,0.00,N,5,-120,
|
|
20230213,7140,7200,7240,7010,342622,2429379860,00,0.00,N,5,-20,
|
|
20230206,7160,7290,7390,7100,411818,2984092120,00,0.00,N,5,-130,
|
|
20230130,7290,7340,7340,7190,292997,2134832330,00,0.00,N,2,20,
|
|
20230125,7270,7250,7390,7230,297713,2174099580,00,0.00,N,2,60,
|
|
20230116,7210,7420,7420,7030,496735,3582262680,00,0.00,N,5,-220,
|
|
20230109,7430,7090,7800,7080,1321424,9794195220,00,0.00,N,2,390,
|
|
20230102,7040,7290,7600,6860,794681,5688263360,00,0.00,N,5,-250,
|
|
20221226,7290,7540,7680,7250,246154,1843826660,00,0.00,N,5,-270,
|
|
20221219,7560,7710,7760,7480,367665,2792996070,00,0.00,N,5,-130,
|
|
20221212,7690,7770,8200,7630,861364,6803141910,00,0.00,N,5,-80,
|
|
20221205,7770,7910,8370,7670,1701562,13716237300,00,0.00,N,5,-130,
|
|
20221128,7900,7990,8200,7820,1207340,9680964560,00,0.00,N,5,-90,
|
|
20221121,7990,7650,8140,7600,959260,7574411690,00,0.00,N,2,340,
|
|
20221114,7650,7930,7960,7630,416895,3239837620,00,0.00,N,5,-210,
|
|
20221107,7860,7850,7920,7650,810083,6310769490,00,0.00,N,2,140,
|
|
20221031,7720,7660,7930,7490,930079,7211828280,00,0.00,N,2,90,
|
|
20221024,7630,7560,7750,7400,591635,4488014590,00,0.00,N,2,230,
|
|
20221017,7400,7060,7820,7010,1280448,9550596340,00,0.00,N,2,150,
|
|
20221011,7250,7150,8100,6860,1844649,13984766210,00,0.00,N,5,-50,
|
|
20221004,7300,7090,7540,7050,237412,1744308100,00,0.00,N,2,250,
|
|
20220926,7050,7760,7760,6800,658285,4749316400,00,0.00,N,5,-710,
|
|
20220919,7760,7920,8040,7640,644497,5071277470,00,0.00,N,5,-160,
|
|
20220913,7920,7960,8050,7710,680418,5391086990,00,0.00,N,2,40,
|
|
20220905,7880,7520,8470,7490,3338822,26886309720,00,0.00,N,2,320,
|
|
20220829,7560,7290,7890,7250,856721,6538683590,00,0.00,N,5,-10,
|
|
20220822,7570,7380,7750,7120,966440,7308353660,00,0.00,N,2,240,
|
|
20220816,7330,7410,7450,7270,248444,1832065640,00,0.00,N,5,-70,
|
|
20220808,7400,7300,7510,7250,492659,3642043220,00,0.00,N,2,60,
|
|
20220801,7340,7470,7480,7220,474441,3467137660,00,0.00,N,2,30,
|
|
20220725,7310,6820,8020,6800,4118463,30791153580,00,0.00,N,2,430,
|
|
20220718,6880,6800,7010,6700,308995,2112789780,00,0.00,N,2,180,
|
|
20220711,6700,6910,7050,6510,546133,3691211680,00,0.00,N,5,-220,
|
|
20220704,6920,7000,7370,6660,769980,5364320690,00,0.00,N,5,-20,
|
|
20220627,6940,6660,7250,6660,635540,4458498780,00,0.00,N,2,290,
|
|
20220620,6650,7150,7230,6350,745254,5016006630,00,0.00,N,5,-500,
|
|
20220613,7150,7860,7900,6850,826632,6063742350,00,0.00,N,5,-900,
|
|
20220607,8050,8000,8070,7520,461548,3663399900,00,0.00,N,2,70,
|
|
20220530,7980,7840,8040,7820,342088,2716405110,00,0.00,N,2,170,
|
|
20220523,7810,7820,7950,7640,366767,2852498790,00,0.00,N,2,40,
|
|
20220516,7770,7750,7840,7540,329124,2535743900,00,0.00,N,2,40,
|
|
20220509,7730,8190,8210,7670,771245,6133337690,00,0.00,N,5,-420,
|
|
20220502,8150,7940,8460,7900,1233528,10132692100,00,0.00,N,2,160,
|
|
20220425,7990,8150,8180,7900,443759,3555081990,00,0.00,N,5,-210,
|
|
20220418,8200,8240,8270,8090,545638,4466987630,00,0.00,N,5,-50,
|
|
20220411,8250,7950,8310,7850,867073,7030042010,00,0.00,N,2,320,
|
|
20220404,7930,8050,8200,7880,1121172,8998777020,00,0.00,N,5,-90,
|
|
20220328,8020,7880,9150,7780,10544457,90497918000,00,0.00,N,2,140,
|
|
20220321,7880,7900,8000,7780,268612,2113880300,00,0.00,N,5,-20,
|
|
20220314,7900,7980,8030,7750,449813,3542100750,00,0.00,N,2,150,
|
|
20220307,7750,7610,7910,7500,279646,2154798860,00,0.00,N,2,50,
|
|
20220228,7700,7570,7730,7500,159177,1217529660,00,0.00,N,2,130,
|
|
20220221,7570,7660,7660,7300,184406,1385592770,00,0.00,N,5,-90,
|
|
20220214,7660,7390,7840,7230,272787,2036948100,00,0.00,N,2,200,
|
|
20220207,7460,7550,7700,7450,293100,2214179610,00,0.00,N,5,-110,
|
|
20220203,7570,7550,7700,7460,92299,696766400,00,0.00,N,2,60,
|
|
20220124,7510,7780,7780,7210,427560,3203271900,00,0.00,N,5,-270,
|
|
20220117,7780,8100,8250,7740,629661,5014650910,00,0.00,N,5,-120,
|
|
20220110,7900,7900,8400,7660,631656,5000007380,00,0.00,N,5,-10,
|
|
20220103,7910,7930,8100,7880,423119,3372085870,00,0.00,N,5,-20,
|
|
20211227,7930,7850,8030,7850,199103,1582691360,00,0.00,N,2,90,
|
|
20211220,7840,8000,8000,7730,321103,2515807650,00,0.00,N,5,-160,
|
|
20211213,8000,8010,8150,7920,361471,2903745280,00,0.00,N,5,-10,
|
|
20211206,8010,7700,8050,7640,384313,3009300050,00,0.00,N,2,260,
|
|
20211129,7750,7800,7940,7470,510009,3920641060,00,0.00,N,5,-250,
|
|
20211122,8000,8010,8330,8000,385503,3148191540,00,0.00,N,5,-70,
|
|
20211115,8070,8250,8280,7960,343501,2778412570,00,0.00,N,5,-110,
|
|
20211108,8180,8350,8460,8040,435417,3569249010,00,0.00,N,5,-170,
|
|
20211101,8350,8370,8550,8260,460502,3864954750,00,0.00,N,5,-20,
|
|
20211025,8370,8700,8770,8350,412888,3521039360,00,0.00,N,5,-330,
|
|
20211018,8700,8690,8800,8420,456732,3939582470,00,0.00,N,2,70,
|
|
20211012,8630,8290,8700,8130,482060,4087974510,00,0.00,N,2,340,
|
|
20211005,8290,8270,8790,8040,838400,6970450390,00,0.00,N,2,10,
|
|
20210927,8280,8650,8960,8250,709684,6112420010,00,0.00,N,5,-470,
|
|
20210923,8750,8900,9010,8610,313582,2775112290,00,0.00,N,5,-250,
|
|
20210913,9000,8820,9100,8620,1409222,12553036150,00,0.00,N,2,230,
|
|
20210906,8770,8660,8880,8250,1433153,12316496280,00,0.00,N,2,150,
|
|
20210830,8620,8480,8620,8350,479900,4077080270,00,0.00,N,2,190,
|
|
20210823,8430,7990,8470,7940,442067,3667549820,00,0.00,N,2,420,
|
|
20210817,8010,8700,8730,7920,817248,6791673470,00,0.00,N,5,-690,
|
|
20210809,8700,8920,9070,8500,879628,7664350230,00,0.00,N,5,-240,
|
|
20210802,8940,9050,9100,8790,693276,6181131560,00,0.00,N,5,-110,
|
|
20210726,9050,9200,9350,9020,975443,8923772870,00,0.00,N,5,-70,
|
|
20210719,9120,9180,9380,9050,1137478,10439498700,00,0.00,N,5,-180,
|
|
20210712,9300,9050,9930,9030,4129893,39431807100,00,0.00,N,2,250,
|