192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5190,5130,5320,5110,115051,597061010,00,0.00,N,3,0,
|
|
20250217,5190,5110,5310,5110,56712,294936090,00,0.00,N,2,40,
|
|
20250210,5150,5050,5270,4790,103084,525552325,00,0.00,N,2,60,
|
|
20250203,5090,5120,5180,4940,82593,413253995,00,0.00,N,5,-100,
|
|
20250131,5190,5220,5220,5070,8660,44303930,00,0.00,N,3,0,
|
|
20250120,5190,5200,5310,5070,66307,342132400,00,0.00,N,5,-30,
|
|
20250113,5220,5280,5370,5130,60251,315507350,00,0.00,N,5,-90,
|
|
20250106,5310,5320,5450,5170,108216,570556570,00,0.00,N,5,-10,
|
|
20241230,5320,5270,5430,5110,142970,756971470,00,0.00,N,3,0,
|
|
20241223,5320,5200,6030,5150,799593,4436884250,00,0.00,N,2,120,
|
|
20241216,5200,5510,5510,5100,192600,1010926000,00,0.00,N,5,-310,
|
|
20241209,5510,5010,6030,4705,1278081,7082903325,00,0.00,N,2,480,
|
|
20241202,5030,4795,5430,4710,265715,1346163940,00,0.00,N,2,230,
|
|
20241125,4800,4810,4945,4750,41590,200162780,00,0.00,N,2,15,
|
|
20241118,4785,4600,4840,4600,43592,205940710,00,0.00,N,2,145,
|
|
20241111,4640,4820,4885,4530,94034,439096030,00,0.00,N,5,-180,
|
|
20241104,4820,4875,5000,4795,89695,434857815,00,0.00,N,5,-55,
|
|
20241028,4875,4895,4915,4795,34256,166589550,00,0.00,N,5,-20,
|
|
20241021,4895,5000,5050,4865,38126,188353390,00,0.00,N,5,-105,
|
|
20241014,5000,4980,5050,4945,22697,113448335,00,0.00,N,2,20,
|
|
20241007,4980,4870,5030,4870,39559,195477285,00,0.00,N,2,115,
|
|
20240930,4865,4915,4945,4860,26130,127840415,00,0.00,N,5,-25,
|
|
20240923,4890,4760,5000,4750,29661,144002075,00,0.00,N,2,95,
|
|
20240919,4795,4710,4800,4640,13074,61570605,00,0.00,N,2,80,
|
|
20240909,4715,4800,4805,4700,25033,118416010,00,0.00,N,5,-90,
|
|
20240902,4805,4835,4990,4705,77033,374466025,00,0.00,N,5,-30,
|
|
20240826,4835,5070,5080,4800,41526,204464545,00,0.00,N,5,-245,
|
|
20240819,5080,5150,5160,4955,48644,244925805,00,0.00,N,5,-60,
|
|
20240812,5140,4935,5150,4935,22777,114836100,00,0.00,N,2,180,
|
|
20240805,4960,5200,5220,4400,176356,852988605,00,0.00,N,5,-280,
|
|
20240729,5240,5450,5450,5110,73840,391095550,00,0.00,N,5,-210,
|
|
20240722,5450,5400,5840,5300,267392,1487601420,00,0.00,N,2,40,
|
|
20240715,5410,5390,5670,5370,68483,377797440,00,0.00,N,2,30,
|
|
20240708,5380,5380,5410,5320,26264,141192520,00,0.00,N,3,0,
|
|
20240701,5380,5490,5570,5320,44280,239733950,00,0.00,N,5,-110,
|
|
20240624,5490,5500,5560,5380,49575,270637170,00,0.00,N,2,10,
|
|
20240617,5480,5450,5540,5430,53580,293721870,00,0.00,N,2,30,
|
|
20240610,5450,5410,5490,5370,39288,213332230,00,0.00,N,2,50,
|
|
20240603,5400,5400,5490,5330,40477,218914570,00,0.00,N,2,30,
|
|
20240527,5370,5530,5560,5320,65378,354046260,00,0.00,N,5,-170,
|
|
20240520,5540,5530,5570,5450,37583,206413690,00,0.00,N,3,0,
|
|
20240513,5540,5550,5600,5480,51860,286411140,00,0.00,N,5,-20,
|
|
20240507,5560,5540,5600,5490,26229,145449910,00,0.00,N,3,0,
|
|
20240429,5560,5590,5630,5500,41378,230542200,00,0.00,N,5,-20,
|
|
20240422,5580,5400,5650,5300,92277,512185920,00,0.00,N,2,130,
|
|
20240415,5450,5300,5700,5170,61591,328253410,00,0.00,N,2,60,
|
|
20240408,5390,5530,5580,5280,54396,294668920,00,0.00,N,5,-170,
|
|
20240401,5560,5590,5600,5450,65062,358674900,00,0.00,N,5,-40,
|
|
20240325,5600,5600,5700,5480,50945,284618110,00,0.00,N,3,0,
|
|
20240318,5600,5660,5660,5440,68535,382863150,00,0.00,N,5,-60,
|
|
20240311,5660,5680,5730,5550,72186,407112400,00,0.00,N,5,-20,
|
|
20240304,5680,5780,5830,5570,121658,692055320,00,0.00,N,5,-100,
|
|
20240226,5780,5690,5780,5630,50932,291631650,00,0.00,N,2,90,
|
|
20240219,5690,5750,5780,5590,61656,350618530,00,0.00,N,5,-30,
|
|
20240213,5720,5640,5820,5640,69323,396656860,00,0.00,N,2,90,
|
|
20240205,5630,5630,5790,5570,70544,396534350,00,0.00,N,2,30,
|
|
20240129,5600,5470,5640,5190,173320,938751530,00,0.00,N,2,180,
|
|
20240122,5420,5350,5550,5250,77191,413697590,00,0.00,N,2,70,
|
|
20240115,5350,5690,5690,5200,223893,1213103100,00,0.00,N,5,-360,
|
|
20240108,5710,5920,5920,5600,153112,878270810,00,0.00,N,5,-110,
|
|
20240102,5820,5930,5950,5750,77352,452061950,00,0.00,N,5,-110,
|
|
20231226,5930,6070,6070,5880,57608,343704920,00,0.00,N,5,-130,
|
|
20231218,6060,6020,6100,5960,63846,384572330,00,0.00,N,2,40,
|
|
20231211,6020,5920,6060,5880,82629,491883390,00,0.00,N,2,100,
|
|
20231204,5920,5940,6000,5850,74894,441921570,00,0.00,N,5,-20,
|
|
20231127,5940,5950,6170,5840,105092,622531800,00,0.00,N,5,-10,
|
|
20231120,5950,5860,6040,5860,114236,678503800,00,0.00,N,2,100,
|
|
20231113,5850,5800,6660,5670,688992,4221643560,00,0.00,N,2,70,
|
|
20231106,5780,6090,6090,5770,103615,615011410,00,0.00,N,5,-220,
|
|
20231030,6000,6050,6140,5750,131934,780293720,00,0.00,N,5,-60,
|
|
20231023,6060,6030,6280,5990,90705,556034330,00,0.00,N,5,-40,
|
|
20231016,6100,6120,6210,5980,85089,515447720,00,0.00,N,2,10,
|
|
20231010,6090,6140,6200,5980,64279,391845860,00,0.00,N,5,-10,
|
|
20231004,6100,6170,6250,6010,81832,498424960,00,0.00,N,5,-120,
|
|
20230925,6220,6400,6470,6100,62189,384863180,00,0.00,N,5,-180,
|
|
20230918,6400,6420,6640,6220,116776,753760940,00,0.00,N,3,0,
|
|
20230911,6400,6250,6840,6170,269759,1734363230,00,0.00,N,2,200,
|
|
20230904,6200,6280,6400,6130,107039,669807170,00,0.00,N,5,-80,
|
|
20230828,6280,6210,6380,6160,93322,585027350,00,0.00,N,2,90,
|
|
20230821,6190,6520,6520,6100,158609,989717120,00,0.00,N,5,-310,
|
|
20230814,6500,6310,6800,6130,267186,1736135080,00,0.00,N,2,160,
|
|
20230807,6340,6360,6390,6170,117216,733454950,00,0.00,N,5,-20,
|
|
20230731,6360,6310,6590,6150,161533,1028303190,00,0.00,N,2,50,
|
|
20230724,6310,6540,7140,5960,1079751,7233740710,00,0.00,N,5,-230,
|
|
20230717,6540,6840,6920,6530,133590,893367740,00,0.00,N,5,-300,
|
|
20230710,6840,6490,7100,6460,316812,2172126840,00,0.00,N,2,320,
|
|
20230703,6520,6850,6920,6410,147246,988475260,00,0.00,N,5,-240,
|
|
20230626,6760,6710,6870,6570,160866,1084095310,00,0.00,N,2,120,
|
|
20230619,6640,6840,6950,6450,234510,1578551700,00,0.00,N,5,-70,
|
|
20230612,6710,6590,6770,6280,205400,1348821810,00,0.00,N,2,140,
|
|
20230605,6570,6540,6690,6410,127479,835273580,00,0.00,N,2,100,
|
|
20230530,6470,6280,6480,6220,87796,556232490,00,0.00,N,2,190,
|
|
20230522,6280,6700,6780,6190,127692,836567900,00,0.00,N,5,-420,
|
|
20230515,6700,5920,6750,5840,435319,2796324510,00,0.00,N,2,730,
|
|
20230508,5970,6090,6190,5900,86274,517612790,00,0.00,N,5,-150,
|
|
20230502,6120,6140,6190,5980,49149,300223680,00,0.00,N,2,20,
|
|
20230424,6100,6110,6280,5830,228372,1368586020,00,0.00,N,5,-50,
|
|
20230417,6150,6360,6490,5970,181311,1129681800,00,0.00,N,5,-200,
|
|
20230410,6350,6150,6440,5950,221590,1377921490,00,0.00,N,2,200,
|
|
20230403,6150,6140,6390,6140,141529,882681080,00,0.00,N,2,10,
|
|
20230327,6140,6120,6300,5940,170993,1039477410,00,0.00,N,2,20,
|
|
20230320,6120,6310,6480,5970,152421,951577640,00,0.00,N,5,-120,
|
|
20230313,6240,6000,6300,5910,245290,1496888730,00,0.00,N,2,180,
|
|
20230306,6060,6600,6600,6020,202986,1279854260,00,0.00,N,5,-520,
|
|
20230227,6580,6470,6700,6220,143670,933453260,00,0.00,N,2,120,
|
|
20230220,6460,6660,6800,6420,342520,2258033240,00,0.00,N,5,-200,
|
|
20230213,6660,6760,6850,6500,495629,3316428840,00,0.00,N,2,10,
|
|
20230206,6650,6390,6770,6290,558443,3696846890,00,0.00,N,2,260,
|
|
20230130,6390,6400,6450,6220,206192,1312335350,00,0.00,N,2,20,
|
|
20230125,6370,6090,6410,6090,222665,1400776950,00,0.00,N,2,310,
|
|
20230116,6060,6200,6900,6010,1097015,7088605880,00,0.00,N,5,-100,
|
|
20230109,6160,6040,6350,5940,130328,798696780,00,0.00,N,2,120,
|
|
20230102,6040,5620,6100,5110,214505,1210952820,00,0.00,N,2,440,
|
|
20221226,5600,5930,5960,5570,72006,415764560,00,0.00,N,5,-260,
|
|
20221219,5860,6180,6260,5850,104859,628744660,00,0.00,N,5,-350,
|
|
20221212,6210,6100,6360,6000,92093,572402590,00,0.00,N,2,110,
|
|
20221205,6100,6500,6590,5960,217225,1342580400,00,0.00,N,5,-330,
|
|
20221128,6430,6540,6590,6210,299728,1914966060,00,0.00,N,5,-100,
|
|
20221121,6530,6360,6590,6020,735007,4651931770,00,0.00,N,2,180,
|
|
20221114,6350,5970,6350,5950,370747,2287086340,00,0.00,N,2,380,
|
|
20221107,5970,5630,6190,5600,516101,3068453350,00,0.00,N,2,350,
|
|
20221031,5620,5440,5630,5250,220034,1197503480,00,0.00,N,2,370,
|
|
20221024,5250,4965,5300,4965,244586,1254733490,00,0.00,N,2,345,
|
|
20221017,4905,4850,5590,4850,284301,1465632100,00,0.00,N,5,-85,
|
|
20221011,4990,5170,5170,4705,242146,1185638640,00,0.00,N,5,-210,
|
|
20221004,5200,5060,5350,5050,79360,411963060,00,0.00,N,2,230,
|
|
20220926,4970,5840,5840,4880,369118,1934452440,00,0.00,N,5,-980,
|
|
20220919,5950,6420,6640,5850,282947,1774084060,00,0.00,N,5,-460,
|
|
20220913,6410,6340,6750,6280,232001,1519901760,00,0.00,N,2,200,
|
|
20220905,6210,6450,6550,6200,186629,1176903430,00,0.00,N,5,-240,
|
|
20220829,6450,6730,6830,6430,181049,1197449660,00,0.00,N,5,-400,
|
|
20220822,6850,6950,7000,6550,299161,2015855950,00,0.00,N,5,-90,
|
|
20220816,6940,7240,7290,6870,208540,1469011450,00,0.00,N,5,-300,
|
|
20220808,7240,6960,7340,6860,279235,1980335720,00,0.00,N,2,280,
|
|
20220801,6960,7000,7130,6890,209199,1466880110,00,0.00,N,5,-40,
|
|
20220725,7000,6820,7070,6730,152948,1053930360,00,0.00,N,2,180,
|
|
20220718,6820,6430,6890,6380,175141,1173310100,00,0.00,N,2,450,
|
|
20220711,6370,6860,6960,6260,264285,1733796380,00,0.00,N,5,-530,
|
|
20220704,6900,7120,7120,6390,420315,2834732630,00,0.00,N,5,-70,
|
|
20220627,6970,6590,7220,6540,581500,4013356280,00,0.00,N,2,480,
|
|
20220620,6490,7610,7640,6110,998315,6796137280,00,0.00,N,5,-1120,
|
|
20220613,7610,7920,8110,7110,1110838,8489742770,00,0.00,N,5,-550,
|
|
20220607,8160,9390,9420,8140,1791135,15913248240,00,0.00,N,5,-1570,
|
|
20220530,9730,8670,9840,8490,5274970,49137704510,00,0.00,N,2,1110,
|
|
20220523,8620,9030,9460,8350,3092301,27507344570,00,0.00,N,5,-530,
|
|
20220516,9150,7700,9590,7700,12678322,113362258970,00,0.00,N,2,1370,
|
|
20220509,7780,8140,8920,7260,4205521,34765821750,00,0.00,N,5,-370,
|
|
20220502,8150,7690,8670,7630,3120101,25600393580,00,0.00,N,2,340,
|
|
20220425,7810,7090,8200,6880,1257880,9727004840,00,0.00,N,2,610,
|
|
20220418,7200,7120,7450,7060,213613,1546900650,00,0.00,N,2,80,
|
|
20220411,7120,6800,7180,6600,198980,1369176450,00,0.00,N,2,360,
|
|
20220404,6760,7100,7450,6710,291861,2076253530,00,0.00,N,5,-340,
|
|
20220328,7100,7040,7330,6950,279049,1987713370,00,0.00,N,2,100,
|
|
20220321,7000,6980,7180,6850,164742,1150588100,00,0.00,N,2,30,
|
|
20220314,6970,6740,7090,6650,281083,1940634990,00,0.00,N,2,260,
|
|
20220307,6710,6620,6770,6310,206437,1346976670,00,0.00,N,2,80,
|
|
20220228,6630,6450,6760,6450,123633,816294510,00,0.00,N,2,180,
|
|
20220221,6450,6650,6650,6300,138220,895539860,00,0.00,N,5,-150,
|
|
20220214,6600,6400,6630,5970,184639,1167400470,00,0.00,N,2,70,
|
|
20220207,6530,6780,6830,6340,236951,1555115410,00,0.00,N,5,-250,
|
|
20220203,6780,6510,6790,6430,68163,451580270,00,0.00,N,2,480,
|
|
20220124,6300,7070,7070,6000,315679,2032219710,00,0.00,N,5,-760,
|
|
20220117,7060,7620,7670,6860,289978,2062382680,00,0.00,N,5,-560,
|
|
20220110,7620,8130,8230,7600,224279,1766413200,00,0.00,N,5,-610,
|
|
20220103,8230,7900,8760,7880,1075647,8964382660,00,0.00,N,2,480,
|
|
20211227,7750,7370,7900,7200,249155,1869181350,00,0.00,N,2,490,
|
|
20211220,7260,7240,7330,6970,137790,988097610,00,0.00,N,3,0,
|
|
20211213,7260,7410,7460,7150,124724,908780690,00,0.00,N,5,-140,
|
|
20211206,7400,7100,7490,6920,191211,1392856920,00,0.00,N,2,300,
|
|
20211129,7100,7010,7200,6220,599345,4057383560,00,0.00,N,5,-250,
|
|
20211122,7350,7530,7900,7290,315510,2393462250,00,0.00,N,5,-240,
|
|
20211115,7590,7650,7720,7270,280829,2101737040,00,0.00,N,2,90,
|
|
20211108,7500,7860,8120,7360,232876,1790413640,00,0.00,N,5,-320,
|
|
20211101,7820,7920,8170,7720,180652,1436359560,00,0.00,N,5,-100,
|
|
20211025,7920,8040,8250,7830,185914,1498090100,00,0.00,N,5,-120,
|
|
20211018,8040,8370,8450,7990,156293,1285007980,00,0.00,N,5,-290,
|
|
20211012,8330,8120,8410,7750,313356,2519324390,00,0.00,N,2,190,
|
|
20211005,8140,8440,8540,7300,645518,5055511640,00,0.00,N,5,-470,
|
|
20210927,8610,9320,9850,8610,583871,5411116910,00,0.00,N,5,-520,
|
|
20210923,9130,9230,9340,9010,210025,1919275590,00,0.00,N,5,-320,
|
|
20210913,9450,10550,10650,9120,928466,9174446920,00,0.00,N,5,-1300,
|
|
20210906,10750,10300,11050,9560,1613445,16875303350,00,0.00,N,2,860,
|
|
20210830,9890,9440,9970,9220,577430,5551749740,00,0.00,N,2,500,
|
|
20210823,9390,8560,9390,8450,388281,3507444220,00,0.00,N,2,830,
|
|
20210817,8560,9970,10050,8430,833764,7657226980,00,0.00,N,5,-1390,
|
|
20210809,9950,10850,10850,9910,724291,7456516070,00,0.00,N,5,-900,
|
|
20210802,10850,10750,11000,10300,536533,5706588400,00,0.00,N,3,0,
|
|
20210726,10850,10800,11100,10400,799738,8613640200,00,0.00,N,3,0,
|
|
20210719,10850,11150,11200,10550,982942,10707811250,00,0.00,N,5,-300,
|
|
20210712,11150,11800,12000,11100,1742653,20258522300,00,0.00,N,5,-700,
|