192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5140,5110,5260,5080,241546,1241654090,00,0.00,N,5,-10,
|
|
20250217,5150,4945,5150,4945,204110,1031959550,00,0.00,N,2,205,
|
|
20250210,4945,5080,5120,4905,227110,1127948895,00,0.00,N,5,-135,
|
|
20250203,5080,4875,5240,4815,556527,2793560945,00,0.00,N,2,185,
|
|
20250131,4895,4925,4925,4865,48990,240210935,00,0.00,N,2,10,
|
|
20250120,4885,5010,5050,4855,426473,2108739155,00,0.00,N,5,-115,
|
|
20250113,5000,5120,5120,4975,363538,1826940075,00,0.00,N,5,-120,
|
|
20250106,5120,5250,5350,5040,315558,1623343090,00,0.00,N,5,-150,
|
|
20241230,5270,5200,5290,5100,139261,722006230,00,0.00,N,2,50,
|
|
20241223,5220,5200,5340,4995,347043,1807215255,00,0.00,N,2,20,
|
|
20241216,5200,5720,5940,5120,780430,4251981580,00,0.00,N,5,-260,
|
|
20241209,5460,5120,5590,4850,1176122,6260416680,00,0.00,N,2,300,
|
|
20241202,5160,6050,6050,4995,1658050,8733379880,00,0.00,N,5,-910,
|
|
20241125,6070,6330,6360,5810,1043555,6513316870,00,0.00,N,5,-240,
|
|
20241118,6310,6300,6370,6210,1156526,7269083590,00,0.00,N,2,20,
|
|
20241111,6290,6600,6680,6150,3344219,21447127450,00,0.00,N,2,240,
|
|
20241104,6050,5270,6100,5100,1662328,9218615680,00,0.00,N,2,780,
|
|
20241028,5270,5080,5640,5040,722363,3905466870,00,0.00,N,2,240,
|
|
20241021,5030,5030,5080,4910,312999,1567072770,00,0.00,N,3,0,
|
|
20241014,5030,5000,5130,4940,410067,2053000860,00,0.00,N,2,30,
|
|
20241007,5000,5250,5250,4980,960717,4862935985,00,0.00,N,5,-210,
|
|
20240930,5210,5090,5750,5090,800633,4353627440,00,0.00,N,2,130,
|
|
20240923,5080,5130,5190,5050,393115,2012656360,00,0.00,N,5,-40,
|
|
20240919,5120,5370,5370,5020,244840,1259372220,00,0.00,N,5,-210,
|
|
20240909,5330,5370,5560,5200,215380,1148389230,00,0.00,N,5,-80,
|
|
20240902,5410,5740,5750,5370,184525,1029015730,00,0.00,N,5,-280,
|
|
20240826,5690,5650,5740,5560,265538,1501980870,00,0.00,N,2,110,
|
|
20240819,5580,5600,5690,5470,367466,2046820910,00,0.00,N,5,-50,
|
|
20240812,5630,5370,5640,5300,286826,1571509900,00,0.00,N,2,240,
|
|
20240805,5390,5430,5570,5150,621408,3349250630,00,0.00,N,5,-90,
|
|
20240729,5480,5570,5690,5300,272125,1493825670,00,0.00,N,5,-160,
|
|
20240722,5640,5770,5800,5550,228326,1289187280,00,0.00,N,5,-210,
|
|
20240715,5850,5900,5990,5740,123378,720436710,00,0.00,N,5,-30,
|
|
20240708,5880,5820,5930,5800,92099,539260850,00,0.00,N,2,60,
|
|
20240701,5820,6050,6080,5740,244694,1443838890,00,0.00,N,5,-210,
|
|
20240624,6030,6120,6220,6000,315237,1925991020,00,0.00,N,5,-70,
|
|
20240617,6100,6130,6160,5920,249474,1508024340,00,0.00,N,5,-30,
|
|
20240610,6130,6060,6210,5980,273498,1664061440,00,0.00,N,2,80,
|
|
20240603,6050,6370,6380,6050,300017,1854058540,00,0.00,N,5,-330,
|
|
20240527,6380,6310,6570,6110,391929,2501352450,00,0.00,N,2,60,
|
|
20240520,6320,6170,6320,5980,428385,2647498800,00,0.00,N,2,100,
|
|
20240513,6220,6010,6430,5860,765211,4779653970,00,0.00,N,2,210,
|
|
20240507,6010,5820,6020,5700,518658,3055460590,00,0.00,N,2,220,
|
|
20240429,5790,5820,5850,5650,254862,1465219210,00,0.00,N,5,-30,
|
|
20240422,5820,5740,5980,5680,416889,2444855690,00,0.00,N,2,80,
|
|
20240415,5740,5590,5740,5370,316078,1742687170,00,0.00,N,2,100,
|
|
20240408,5640,5850,5850,5620,277438,1583801650,00,0.00,N,5,-220,
|
|
20240401,5860,5910,6090,5720,386383,2267407530,00,0.00,N,5,-30,
|
|
20240325,5890,6090,6110,5800,384911,2286067070,00,0.00,N,5,-200,
|
|
20240318,6090,6090,6110,5870,277284,1661003680,00,0.00,N,3,0,
|
|
20240311,6090,6000,6090,5920,309071,1861447130,00,0.00,N,2,140,
|
|
20240304,5950,5500,6120,5440,712478,4187096780,00,0.00,N,2,470,
|
|
20240226,5480,5690,5700,5390,434052,2392807750,00,0.00,N,5,-210,
|
|
20240219,5690,5720,5850,5500,338463,1936763360,00,0.00,N,5,-100,
|
|
20240213,5790,5490,5830,5450,392464,2213349360,00,0.00,N,2,310,
|
|
20240205,5480,5690,5710,5310,495287,2696205790,00,0.00,N,5,-210,
|
|
20240129,5690,5660,5790,5540,412084,2337731500,00,0.00,N,5,-50,
|
|
20240122,5740,5770,5870,5690,366443,2109267080,00,0.00,N,5,-60,
|
|
20240115,5800,5950,6250,5650,627835,3717499510,00,0.00,N,5,-160,
|
|
20240108,5960,5880,6080,5820,253459,1505276900,00,0.00,N,2,100,
|
|
20240102,5860,5920,5970,5790,256658,1502232420,00,0.00,N,5,-60,
|
|
20231226,5920,5880,5980,5750,223903,1320052380,00,0.00,N,2,50,
|
|
20231218,5870,5890,5960,5810,313275,1836793610,00,0.00,N,5,-20,
|
|
20231211,5890,5860,6000,5780,345536,2025350470,00,0.00,N,5,-30,
|
|
20231204,5920,6030,6030,5780,290396,1707274100,00,0.00,N,5,-80,
|
|
20231127,6000,6000,6130,5850,363254,2170443730,00,0.00,N,5,-40,
|
|
20231120,6040,5890,6180,5850,343152,2078705220,00,0.00,N,2,130,
|
|
20231113,5910,5740,5960,5560,665893,3856991430,00,0.00,N,2,180,
|
|
20231106,5730,6360,6500,5480,1365283,8016339950,00,0.00,N,5,-670,
|
|
20231030,6400,6090,6460,5980,167341,1054989340,00,0.00,N,2,310,
|
|
20231023,6090,6070,6140,5740,212089,1274332220,00,0.00,N,5,-60,
|
|
20231016,6150,6400,6410,5950,248424,1531342660,00,0.00,N,5,-220,
|
|
20231010,6370,6270,6500,6080,329171,2086348440,00,0.00,N,2,150,
|
|
20231004,6220,6060,6310,6000,182637,1116703980,00,0.00,N,2,80,
|
|
20230925,6140,6300,6300,6000,224858,1381396930,00,0.00,N,5,-140,
|
|
20230918,6280,6750,6750,6210,484550,3123203590,00,0.00,N,5,-470,
|
|
20230911,6750,6970,6970,6420,503741,3328102680,00,0.00,N,5,-170,
|
|
20230904,6920,6690,7000,6560,428927,2921239620,00,0.00,N,2,230,
|
|
20230828,6690,6420,6770,6400,288767,1913672630,00,0.00,N,2,280,
|
|
20230821,6410,6390,6710,6330,270880,1765049210,00,0.00,N,2,20,
|
|
20230814,6390,6790,6790,6280,411674,2654154150,00,0.00,N,5,-340,
|
|
20230807,6730,6930,6930,6420,734280,4850554250,00,0.00,N,5,-200,
|
|
20230731,6930,6700,6970,6530,280085,1891459460,00,0.00,N,2,280,
|
|
20230724,6650,6760,6800,6210,545210,3575316820,00,0.00,N,5,-130,
|
|
20230717,6780,7170,7210,6710,447655,3111466580,00,0.00,N,5,-450,
|
|
20230710,7230,7390,7390,7090,432386,3117266350,00,0.00,N,5,-160,
|
|
20230703,7390,7580,7950,7210,677922,5193200510,00,0.00,N,5,-190,
|
|
20230626,7580,7820,8050,7420,912970,7065414120,00,0.00,N,5,-300,
|
|
20230619,7880,6930,8160,6770,1582069,11939346350,00,0.00,N,2,950,
|
|
20230612,6930,6880,6970,6780,436839,2997971040,00,0.00,N,2,80,
|
|
20230605,6850,6740,6960,6550,424361,2875456800,00,0.00,N,2,110,
|
|
20230530,6740,6360,6770,6230,453697,2936992530,00,0.00,N,2,410,
|
|
20230522,6330,6600,6620,6220,464824,2994710490,00,0.00,N,5,-250,
|
|
20230515,6580,6610,6700,6480,276179,1816065240,00,0.00,N,5,-70,
|
|
20230508,6650,6850,7050,6620,758128,5136249730,00,0.00,N,5,-200,
|
|
20230502,6850,6530,6850,6510,170897,1135550390,00,0.00,N,2,270,
|
|
20230424,6580,6730,6740,6430,526376,3472487420,00,0.00,N,5,-120,
|
|
20230417,6700,6490,7060,6490,593966,3997242280,00,0.00,N,2,190,
|
|
20230410,6510,7000,7070,6420,1179106,7851648920,00,0.00,N,5,-490,
|
|
20230403,7000,6950,7040,6750,446277,3077024910,00,0.00,N,2,90,
|
|
20230327,6910,7030,7130,6850,269476,1874288930,00,0.00,N,5,-110,
|
|
20230320,7020,7200,7240,6920,340619,2408916230,00,0.00,N,5,-190,
|
|
20230313,7210,7090,7280,6580,399931,2794838310,00,0.00,N,2,50,
|
|
20230306,7160,7530,7700,7160,289067,2165786740,00,0.00,N,5,-370,
|
|
20230227,7530,7140,7610,6970,347557,2563873040,00,0.00,N,2,390,
|
|
20230220,7140,7340,7470,7050,325970,2348570030,00,0.00,N,5,-180,
|
|
20230213,7320,7990,8080,7120,652337,4894831400,00,0.00,N,5,-760,
|
|
20230206,8080,7480,8220,7410,523956,4148558790,00,0.00,N,2,560,
|
|
20230130,7520,7530,7680,7320,270520,2026338260,00,0.00,N,5,-10,
|
|
20230125,7530,7150,7600,7090,387506,2874874320,00,0.00,N,2,400,
|
|
20230116,7130,7340,7390,7110,198600,1441719200,00,0.00,N,5,-220,
|
|
20230109,7350,6910,7450,6870,657015,4778305860,00,0.00,N,2,480,
|
|
20230102,6870,6830,6970,6430,520193,3480221030,00,0.00,N,2,40,
|
|
20221226,6830,7010,7190,6590,354949,2459118630,00,0.00,N,5,-250,
|
|
20221219,7080,7100,7260,6860,632357,4451703620,00,0.00,N,5,-50,
|
|
20221212,7130,6830,7270,6510,1127885,7831159850,00,0.00,N,2,300,
|
|
20221205,6830,5970,7110,5970,2928203,19655599710,00,0.00,N,2,830,
|
|
20221128,6000,5990,6000,5730,377057,2212627970,00,0.00,N,2,100,
|
|
20221121,5900,5740,6120,5600,544246,3171451950,00,0.00,N,2,150,
|
|
20221114,5750,5520,5830,5500,838175,4783077200,00,0.00,N,2,300,
|
|
20221107,5450,5160,6130,4995,2508275,14137813410,00,0.00,N,2,290,
|
|
20221031,5160,5240,5280,5040,272943,1405446480,00,0.00,N,5,-60,
|
|
20221024,5220,5300,5300,5010,287525,1496372630,00,0.00,N,5,-10,
|
|
20221017,5230,4970,5370,4940,426493,2189689385,00,0.00,N,2,100,
|
|
20221011,5130,5350,5470,4880,520222,2664167190,00,0.00,N,5,-330,
|
|
20221004,5460,5480,5630,5320,384626,2092642840,00,0.00,N,2,50,
|
|
20220926,5410,6160,6250,5180,924819,5197149330,00,0.00,N,5,-860,
|
|
20220919,6270,6620,6670,6190,446763,2853608310,00,0.00,N,5,-400,
|
|
20220913,6670,7000,7180,6600,468708,3203076640,00,0.00,N,5,-280,
|
|
20220905,6950,7260,7540,6930,551799,3985358250,00,0.00,N,5,-320,
|
|
20220829,7270,7260,7530,7150,304225,2234908100,00,0.00,N,5,-130,
|
|
20220822,7400,7150,7450,7050,414335,2999147610,00,0.00,N,2,150,
|
|
20220816,7250,7780,7820,7250,334681,2518645130,00,0.00,N,5,-530,
|
|
20220808,7780,7740,7890,7580,472240,3653451220,00,0.00,N,2,80,
|
|
20220801,7700,7490,9010,7350,3136266,25852218290,00,0.00,N,2,210,
|
|
20220725,7490,7290,7540,7130,326007,2382072440,00,0.00,N,2,180,
|
|
20220718,7310,7130,7480,7130,285324,2070716650,00,0.00,N,2,230,
|
|
20220711,7080,7580,7690,7040,302050,2205317210,00,0.00,N,5,-500,
|
|
20220704,7580,7290,7740,6990,743695,5451850810,00,0.00,N,2,290,
|
|
20220627,7290,7660,7910,7220,226025,1724274620,00,0.00,N,5,-370,
|
|
20220620,7660,7810,7880,7040,486104,3625737550,00,0.00,N,5,-190,
|
|
20220613,7850,8460,8570,7330,637674,5157095200,00,0.00,N,5,-640,
|
|
20220607,8490,8870,8870,8170,456248,3889642330,00,0.00,N,5,-380,
|
|
20220530,8870,8880,8940,8570,506821,4445601350,00,0.00,N,2,70,
|
|
20220523,8800,9380,9420,8690,879410,7925160210,00,0.00,N,5,-560,
|
|
20220516,9360,9720,9950,9350,755793,7229007270,00,0.00,N,5,-350,
|
|
20220509,9710,10300,10650,9510,737975,7412638530,00,0.00,N,5,-690,
|
|
20220502,10400,10600,11000,10250,389524,4111824600,00,0.00,N,5,-300,
|
|
20220425,10700,10700,10850,10400,498144,5287139800,00,0.00,N,5,-50,
|
|
20220418,10750,11250,11350,10400,584463,6448816550,00,0.00,N,5,-500,
|
|
20220411,11250,10800,11400,10600,1015718,11186231250,00,0.00,N,2,550,
|
|
20220404,10700,10350,10800,10150,477888,5040039100,00,0.00,N,2,350,
|
|
20220328,10350,9740,10400,9560,511928,5089323280,00,0.00,N,2,670,
|
|
20220321,9680,9950,9950,9600,439525,4277773030,00,0.00,N,5,-230,
|
|
20220314,9910,10050,10150,9810,278985,2773043420,00,0.00,N,5,-140,
|
|
20220307,10050,10050,10150,9960,252564,2527775370,00,0.00,N,5,-100,
|
|
20220228,10150,9830,10200,9800,205568,2065509870,00,0.00,N,2,330,
|
|
20220221,9820,10350,10400,9790,694758,6974957480,00,0.00,N,5,-680,
|
|
20220214,10500,9620,10500,9310,661447,6541451310,00,0.00,N,2,750,
|
|
20220207,9750,10050,10550,9700,578833,5811861900,00,0.00,N,5,-250,
|
|
20220203,10000,10050,10150,9970,97835,981059310,00,0.00,N,3,0,
|
|
20220124,10000,10250,10300,9770,398143,3980075030,00,0.00,N,5,-350,
|
|
20220117,10350,10100,10600,10000,318329,3277461400,00,0.00,N,2,300,
|
|
20220110,10050,10250,10350,9850,585928,5897739350,00,0.00,N,5,-300,
|
|
20220103,10350,10650,10750,10150,650767,6802092650,00,0.00,N,5,-350,
|
|
20211227,10700,10500,10850,10400,502981,5324061800,00,0.00,N,2,150,
|
|
20211220,10550,11250,11250,10400,695289,7484563650,00,0.00,N,5,-750,
|
|
20211213,11300,11550,11850,11200,718264,8262579400,00,0.00,N,5,-250,
|
|
20211206,11550,11200,11750,10950,936131,10632129300,00,0.00,N,2,200,
|
|
20211129,11350,10400,11800,10250,1368996,15185441700,00,0.00,N,2,600,
|
|
20211122,10750,10500,11000,10000,744792,7828053200,00,0.00,N,2,300,
|
|
20211115,10450,10050,10600,9970,633387,6468405730,00,0.00,N,2,450,
|
|
20211108,10000,9930,10350,9710,493440,4953229610,00,0.00,N,2,80,
|
|
20211101,9920,9980,10050,9780,402913,3993396260,00,0.00,N,2,70,
|
|
20211025,9850,10000,10550,9820,829515,8421681240,00,0.00,N,5,-150,
|
|
20211018,10000,10150,10350,9870,365742,3677253870,00,0.00,N,5,-100,
|
|
20211012,10100,9990,10350,9780,378809,3801336670,00,0.00,N,2,200,
|
|
20211005,9900,10050,10200,9220,1072449,10392489750,00,0.00,N,5,-300,
|
|
20210927,10200,10600,10900,10050,632360,6570391450,00,0.00,N,5,-400,
|
|
20210923,10600,10400,10750,10350,236351,2495984750,00,0.00,N,2,50,
|
|
20210913,10550,10850,11150,10400,687630,7409072250,00,0.00,N,5,-400,
|
|
20210906,10950,11250,11250,10650,670700,7344619150,00,0.00,N,5,-200,
|
|
20210830,11150,11300,11900,11000,937038,10753243900,00,0.00,N,5,-150,
|
|
20210823,11300,10450,11450,10400,742359,8111917700,00,0.00,N,2,900,
|
|
20210817,10400,12000,12100,10300,1123067,12551700600,00,0.00,N,5,-1950,
|
|
20210809,12350,12000,12700,11400,1132190,13679037300,00,0.00,N,2,350,
|
|
20210802,12000,12200,12400,11750,645682,7796105997,00,0.00,N,5,-200,
|
|
20210726,12200,12100,12550,11900,808447,9898482750,00,0.00,N,2,150,
|
|
20210719,12050,12400,12850,12050,1074579,13365325850,00,0.00,N,5,-550,
|
|
20210712,12600,12800,12950,12150,1448609,18125164700,00,0.00,N,5,-150,
|