107 lines
7.1 KiB
CSV
107 lines
7.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5600,5800,5890,5600,40465,232949570,00,0.00,N,5,-270,
|
|
20250217,5870,5540,6230,5500,155879,907438320,00,0.00,N,2,340,
|
|
20250210,5530,5690,6850,5400,811756,5052886120,00,0.00,N,5,-160,
|
|
20250203,5690,5680,5790,5390,35326,197569190,00,0.00,N,2,10,
|
|
20250131,5680,5770,5770,5580,8932,50649510,00,0.00,N,5,-80,
|
|
20250120,5760,6320,6500,5700,104297,630196330,00,0.00,N,5,-550,
|
|
20250113,6310,6740,6810,6310,25969,169580130,00,0.00,N,5,-430,
|
|
20250106,6740,6710,6830,6500,44969,299375250,00,0.00,N,2,70,
|
|
20241230,6670,6060,6740,6060,21700,140074940,00,0.00,N,2,380,
|
|
20241223,6290,6730,7000,6060,53257,349875150,00,0.00,N,5,-470,
|
|
20241216,6760,6880,7250,6670,44884,309731900,00,0.00,N,5,-80,
|
|
20241209,6840,6250,6850,5660,85937,535095660,00,0.00,N,2,470,
|
|
20241202,6370,6790,6990,6230,71760,478098570,00,0.00,N,5,-420,
|
|
20241125,6790,6500,8530,6440,1310394,10309011770,00,0.00,N,2,320,
|
|
20241118,6470,6780,6990,6400,44570,296802020,00,0.00,N,5,-370,
|
|
20241111,6840,7780,7850,6590,82144,582380140,00,0.00,N,5,-1020,
|
|
20241104,7860,8060,8120,7580,57295,451407260,00,0.00,N,5,-70,
|
|
20241028,7930,8150,8380,7800,58182,468285300,00,0.00,N,5,-350,
|
|
20241021,8280,9520,9740,8190,156488,1406310880,00,0.00,N,5,-1260,
|
|
20241014,9540,9720,10490,9500,450248,4532350940,00,0.00,N,5,-180,
|
|
20241007,9720,10590,11580,9500,2334263,25141071870,00,0.00,N,5,-1000,
|
|
20240930,10720,8630,11300,8350,2467968,25676099640,00,0.00,N,2,2120,
|
|
20240923,8600,10070,11350,8520,1985442,20409887040,00,0.00,N,5,-1500,
|
|
20240919,10100,7880,10100,7690,1451734,13665697870,00,0.00,N,2,2220,
|
|
20240909,7880,7560,8100,7440,21291,164917180,00,0.00,N,2,210,
|
|
20240902,7670,8290,8400,7500,26290,209179600,00,0.00,N,5,-620,
|
|
20240826,8290,8450,8450,8100,16499,134867870,00,0.00,N,5,-110,
|
|
20240819,8400,7960,8700,7930,28985,242703820,00,0.00,N,2,360,
|
|
20240812,8040,8000,8300,7840,25114,201527830,00,0.00,N,5,-60,
|
|
20240805,8100,8510,8640,7000,91197,712468520,00,0.00,N,5,-590,
|
|
20240729,8690,8870,9140,8600,42351,373139760,00,0.00,N,5,-180,
|
|
20240722,8870,8770,8870,8550,41701,363731790,00,0.00,N,2,150,
|
|
20240715,8720,8860,9010,8570,47139,412704550,00,0.00,N,5,-90,
|
|
20240708,8810,8450,10150,8450,315152,2923205030,00,0.00,N,2,360,
|
|
20240701,8450,8890,8940,8380,52198,446607640,00,0.00,N,5,-390,
|
|
20240624,8840,9160,9160,8650,49331,436910800,00,0.00,N,5,-340,
|
|
20240617,9180,9480,9480,8970,37370,342823920,00,0.00,N,5,-300,
|
|
20240610,9480,9470,9710,9340,29544,278698090,00,0.00,N,2,40,
|
|
20240603,9440,9610,9720,9350,41088,390933460,00,0.00,N,5,-250,
|
|
20240527,9690,10190,10250,9650,61403,606869530,00,0.00,N,5,-500,
|
|
20240520,10190,10350,10430,10070,30969,316698050,00,0.00,N,5,-160,
|
|
20240513,10350,10530,10730,10300,25904,271046410,00,0.00,N,5,-240,
|
|
20240507,10590,10610,10790,10400,33131,349756650,00,0.00,N,5,-100,
|
|
20240429,10690,10060,10710,10060,60095,619340230,00,0.00,N,2,410,
|
|
20240422,10280,10460,10680,10060,41324,427013910,00,0.00,N,5,-180,
|
|
20240415,10460,10310,10700,10260,40435,419977900,00,0.00,N,5,-320,
|
|
20240408,10780,10850,10870,10560,29450,315237890,00,0.00,N,5,-90,
|
|
20240401,10870,11190,11350,10560,73638,798533120,00,0.00,N,5,-300,
|
|
20240325,11170,11090,11470,10800,75300,838170580,00,0.00,N,2,80,
|
|
20240318,11090,10490,11200,10470,42450,464407740,00,0.00,N,2,510,
|
|
20240311,10580,10890,11400,10260,85362,937485710,00,0.00,N,5,-310,
|
|
20240304,10890,10340,10940,9910,68957,716017970,00,0.00,N,2,630,
|
|
20240226,10260,11110,11150,10220,64089,682930740,00,0.00,N,5,-840,
|
|
20240219,11100,11120,11450,11010,53601,597528320,00,0.00,N,5,-120,
|
|
20240213,11220,11110,11330,10950,31862,354498250,00,0.00,N,2,120,
|
|
20240205,11100,11350,11350,10920,24419,270325580,00,0.00,N,5,-170,
|
|
20240129,11270,11640,11780,11000,56882,640746920,00,0.00,N,5,-430,
|
|
20240122,11700,11630,11900,11250,68818,795957650,00,0.00,N,2,50,
|
|
20240115,11650,12060,12220,11310,66642,779910790,00,0.00,N,5,-410,
|
|
20240108,12060,12230,12580,12010,111344,1365524100,00,0.00,N,5,-120,
|
|
20240102,12180,12200,12850,12000,144345,1779741650,00,0.00,N,2,70,
|
|
20231226,12110,11300,12930,11200,259883,3152186280,00,0.00,N,2,810,
|
|
20231218,11300,11360,11900,11150,61149,698780040,00,0.00,N,5,-50,
|
|
20231211,11350,12040,12150,10980,95795,1100475900,00,0.00,N,5,-680,
|
|
20231204,12030,12090,12290,11670,74007,881093580,00,0.00,N,5,-60,
|
|
20231127,12090,12300,12560,11840,69911,842683860,00,0.00,N,5,-200,
|
|
20231120,12290,11400,12390,11030,67226,800951520,00,0.00,N,2,980,
|
|
20231113,11310,11330,11900,11030,58847,675647530,00,0.00,N,5,-40,
|
|
20231106,11350,11610,13450,11330,195794,2417698520,00,0.00,N,5,-230,
|
|
20231030,11580,11100,11860,10800,71467,805669680,00,0.00,N,2,220,
|
|
20231023,11360,11610,12100,11170,79634,925606680,00,0.00,N,5,-390,
|
|
20231016,11750,12930,13220,11590,124462,1547374860,00,0.00,N,5,-1340,
|
|
20231010,13090,13500,13910,13020,72711,974794150,00,0.00,N,5,-410,
|
|
20231004,13500,13700,14100,12730,84823,1139747390,00,0.00,N,5,-250,
|
|
20230925,13750,13950,14290,12980,84983,1160320770,00,0.00,N,5,-360,
|
|
20230918,14110,15750,15750,13950,131657,1935089350,00,0.00,N,5,-1320,
|
|
20230911,15430,15770,17520,15350,568820,9460837850,00,0.00,N,5,-180,
|
|
20230904,15610,14300,16050,14090,294284,4482738090,00,0.00,N,2,1140,
|
|
20230828,14470,14250,15150,13870,115786,1681072200,00,0.00,N,2,370,
|
|
20230821,14100,13710,14480,13710,83795,1181898820,00,0.00,N,2,400,
|
|
20230814,13700,15800,15840,13700,144358,2092009060,00,0.00,N,5,-2050,
|
|
20230807,15750,15250,16030,14810,156965,2435096880,00,0.00,N,2,350,
|
|
20230731,15400,14860,15900,14640,152708,2342634880,00,0.00,N,2,550,
|
|
20230724,14850,16710,16880,13940,270405,4097778100,00,0.00,N,5,-1820,
|
|
20230717,16670,16950,17360,16040,231437,3840849690,00,0.00,N,5,-400,
|
|
20230710,17070,17100,17790,16030,283073,4789817640,00,0.00,N,5,-230,
|
|
20230703,17300,18450,21800,17190,1494821,29574325610,00,0.00,N,5,-1260,
|
|
20230626,18560,18620,19900,17950,286670,5456991360,00,0.00,N,2,140,
|
|
20230619,18420,17800,18860,17050,224765,4027412500,00,0.00,N,2,480,
|
|
20230612,17940,19350,19350,17540,220255,4041237180,00,0.00,N,5,-1030,
|
|
20230605,18970,19400,19600,18550,155687,2947915570,00,0.00,N,5,-390,
|
|
20230530,19360,20350,20350,18560,332981,6389127250,00,0.00,N,5,-940,
|
|
20230522,20300,21050,21650,20200,243669,5077616850,00,0.00,N,5,-650,
|
|
20230515,20950,21750,21750,19800,320478,6588951570,00,0.00,N,5,-600,
|
|
20230508,21550,22750,23750,21500,663626,15188456250,00,0.00,N,5,-1200,
|
|
20230502,22750,21400,24200,21150,705480,16010698600,00,0.00,N,2,1300,
|
|
20230424,21450,24500,25350,21300,708535,16269193250,00,0.00,N,5,-3250,
|
|
20230417,24700,30500,31250,24500,1685033,47118958800,00,0.00,N,5,-5200,
|
|
20230410,29900,30200,32000,26550,3753070,110043685900,00,0.00,N,5,-50,
|
|
20230403,29950,24400,31550,23800,7103776,202027779150,00,0.00,N,2,5800,
|
|
20230327,24150,23500,25850,22600,983754,24060735450,00,0.00,N,2,650,
|
|
20230320,23500,24050,25700,23150,835892,20596323700,00,0.00,N,5,-450,
|
|
20230313,23950,24300,25500,22150,1598981,38832343350,00,0.00,N,5,-700,
|
|
20230306,24650,28700,28900,24300,2377551,63977446200,00,0.00,N,5,-4050,
|
|
20230302,28700,42000,54600,28050,5611753,186624939050,00,0.00,N,2,28700,
|