191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,7680,7750,7870,7460,42436,328120140,00,0.00,N,2,90,
|
|
20250210,7590,7990,8000,7450,75840,583631760,00,0.00,N,5,-430,
|
|
20250203,8020,8180,8240,7910,123587,999083330,00,0.00,N,5,-220,
|
|
20250131,8240,8250,8300,8100,23498,193352260,00,0.00,N,5,-10,
|
|
20250120,8250,8010,8300,7970,160463,1304565980,00,0.00,N,2,170,
|
|
20250113,8080,7980,8120,7750,152952,1220016320,00,0.00,N,2,80,
|
|
20250106,8000,7470,8210,7380,220076,1722021610,00,0.00,N,2,540,
|
|
20241230,7460,7220,7460,7030,40994,295994470,00,0.00,N,2,190,
|
|
20241223,7270,7130,7840,7130,179275,1316786090,00,0.00,N,2,120,
|
|
20241216,7150,6960,7150,6720,75978,534453310,00,0.00,N,2,250,
|
|
20241209,6900,6500,6900,6100,101460,666556250,00,0.00,N,2,400,
|
|
20241202,6500,6340,6820,6340,123861,822218550,00,0.00,N,2,30,
|
|
20241125,6470,6750,6750,6290,43565,282117600,00,0.00,N,5,-120,
|
|
20241118,6590,6550,6740,6510,27966,184544020,00,0.00,N,5,-20,
|
|
20241111,6610,6710,6890,6230,111649,732189800,00,0.00,N,5,-150,
|
|
20241104,6760,6830,6970,6670,31520,214421390,00,0.00,N,5,-70,
|
|
20241028,6830,6770,7270,6570,197871,1370763150,00,0.00,N,2,210,
|
|
20241021,6620,6610,6800,6530,40206,267449310,00,0.00,N,3,0,
|
|
20241014,6620,6590,7580,6430,314181,2211715860,00,0.00,N,2,30,
|
|
20241007,6590,6530,7260,6420,119884,817028760,00,0.00,N,2,60,
|
|
20240930,6530,6750,6800,6500,21131,139141860,00,0.00,N,5,-220,
|
|
20240923,6750,6560,6890,6530,29992,200589570,00,0.00,N,2,130,
|
|
20240919,6620,6670,6700,6430,24175,157907980,00,0.00,N,5,-50,
|
|
20240909,6670,6500,6670,6350,46489,301924500,00,0.00,N,2,30,
|
|
20240902,6640,7120,7240,6520,64664,441240260,00,0.00,N,5,-480,
|
|
20240826,7120,6980,7240,6970,24846,175399060,00,0.00,N,2,150,
|
|
20240819,6970,7280,7350,6970,26300,187119220,00,0.00,N,5,-310,
|
|
20240812,7280,6740,7400,6740,39385,281869000,00,0.00,N,2,540,
|
|
20240805,6740,7400,7470,6300,162707,1102273850,00,0.00,N,5,-750,
|
|
20240729,7490,7770,7800,7440,74566,565880660,00,0.00,N,5,-350,
|
|
20240722,7840,8030,8080,7620,53967,421895800,00,0.00,N,5,-270,
|
|
20240715,8110,8160,8240,8000,47023,381512020,00,0.00,N,5,-90,
|
|
20240708,8200,8280,8300,8080,60210,491860140,00,0.00,N,5,-50,
|
|
20240701,8250,8250,8300,8120,61680,506059520,00,0.00,N,2,20,
|
|
20240624,8230,8230,8280,8070,56591,462547890,00,0.00,N,2,50,
|
|
20240617,8180,8270,8270,8030,62305,508168610,00,0.00,N,5,-70,
|
|
20240610,8250,8450,8550,8160,101927,846727750,00,0.00,N,5,-180,
|
|
20240603,8430,8570,8750,8310,60034,508184420,00,0.00,N,5,-140,
|
|
20240527,8570,8680,9050,8500,133339,1171278000,00,0.00,N,5,-70,
|
|
20240520,8640,8800,8820,8410,118619,1026973000,00,0.00,N,5,-190,
|
|
20240513,8830,8840,8990,8720,73324,646765970,00,0.00,N,5,-80,
|
|
20240507,8910,9100,9100,8750,75138,671165420,00,0.00,N,5,-150,
|
|
20240429,9060,8880,9370,8700,205988,1856804340,00,0.00,N,2,310,
|
|
20240422,8750,8300,8860,8190,215033,1849582240,00,0.00,N,2,370,
|
|
20240415,8380,8320,8740,8150,291881,2476920860,00,0.00,N,5,-140,
|
|
20240408,8520,8500,8720,8110,314813,2661377980,00,0.00,N,2,120,
|
|
20240401,8400,8090,9400,8000,1336359,11720562240,00,0.00,N,2,330,
|
|
20240325,8070,8160,8160,7980,57367,461908860,00,0.00,N,5,-70,
|
|
20240318,8140,8120,8200,8030,66648,540486610,00,0.00,N,5,-40,
|
|
20240311,8180,8450,8450,8100,64290,527249470,00,0.00,N,5,-270,
|
|
20240304,8450,8150,8590,8010,110689,916805880,00,0.00,N,2,290,
|
|
20240226,8160,8450,8890,8110,160631,1348148490,00,0.00,N,5,-310,
|
|
20240219,8470,8240,8500,8150,105252,872003270,00,0.00,N,2,150,
|
|
20240213,8320,8320,8470,8230,54736,457363980,00,0.00,N,3,0,
|
|
20240205,8320,8380,8460,8150,50900,421948140,00,0.00,N,2,100,
|
|
20240129,8220,8540,8640,8090,119139,986895830,00,0.00,N,5,-380,
|
|
20240122,8600,8400,8690,8350,81069,690923210,00,0.00,N,2,210,
|
|
20240115,8390,8700,8750,8130,126430,1061579700,00,0.00,N,5,-340,
|
|
20240108,8730,9130,9270,8700,190749,1718305140,00,0.00,N,5,-400,
|
|
20240102,9130,8840,9530,8760,284561,2610285460,00,0.00,N,2,290,
|
|
20231226,8840,8810,8880,8610,76144,668445670,00,0.00,N,5,-100,
|
|
20231218,8940,8740,9100,8570,157952,1399987810,00,0.00,N,2,300,
|
|
20231211,8640,8470,8760,8380,150704,1291060920,00,0.00,N,2,170,
|
|
20231204,8470,8710,8800,8260,173315,1470196350,00,0.00,N,5,-290,
|
|
20231127,8760,8770,9000,8610,112831,986311700,00,0.00,N,2,10,
|
|
20231120,8750,8570,8970,8450,106950,940057700,00,0.00,N,2,180,
|
|
20231113,8570,8250,8610,8080,79085,661889340,00,0.00,N,2,390,
|
|
20231106,8180,8380,8600,8130,66052,549992630,00,0.00,N,5,-170,
|
|
20231030,8350,7800,8430,7800,69732,562780300,00,0.00,N,2,550,
|
|
20231023,7800,7740,8100,7620,98291,772017240,00,0.00,N,5,-150,
|
|
20231016,7950,8380,8530,7750,89495,726100580,00,0.00,N,5,-550,
|
|
20231010,8500,8180,8620,8080,63709,533023130,00,0.00,N,2,320,
|
|
20231004,8180,8520,8520,7940,111941,917233250,00,0.00,N,5,-340,
|
|
20230925,8520,8850,8850,8370,68458,585167480,00,0.00,N,5,-190,
|
|
20230918,8710,9320,9320,8640,215819,1921413790,00,0.00,N,5,-610,
|
|
20230911,9320,9300,9450,8930,219250,2007577130,00,0.00,N,2,20,
|
|
20230904,9300,9960,10450,9180,713274,7049272850,00,0.00,N,5,-420,
|
|
20230828,9720,9500,9840,9270,215550,2054296460,00,0.00,N,2,120,
|
|
20230821,9600,9350,9700,8950,245215,2290446310,00,0.00,N,2,320,
|
|
20230814,9280,9550,9660,8800,269479,2460228280,00,0.00,N,5,-410,
|
|
20230807,9690,10310,10330,9580,424698,4198986440,00,0.00,N,5,-640,
|
|
20230731,10330,10080,11100,9600,1543679,16256210230,00,0.00,N,2,250,
|
|
20230724,10080,9600,10510,9420,1691594,16961739890,00,0.00,N,2,660,
|
|
20230717,9420,9480,9750,9240,213735,2028243140,00,0.00,N,5,-90,
|
|
20230710,9510,8900,9780,8900,373989,3455090760,00,0.00,N,2,530,
|
|
20230703,8980,9320,10370,8900,1130015,10942683930,00,0.00,N,5,-320,
|
|
20230626,9300,8920,9400,8800,172638,1585015700,00,0.00,N,2,380,
|
|
20230619,8920,9200,9370,8750,183116,1641419930,00,0.00,N,5,-280,
|
|
20230612,9200,9270,9430,9050,301238,2776926470,00,0.00,N,5,-70,
|
|
20230605,9270,9300,9480,9070,97820,905260890,00,0.00,N,5,-70,
|
|
20230530,9340,9430,9710,9250,156747,1475692560,00,0.00,N,5,-20,
|
|
20230522,9360,9720,9750,9320,112934,1080275960,00,0.00,N,5,-340,
|
|
20230515,9700,9750,9830,9090,286302,2683115350,00,0.00,N,5,-240,
|
|
20230508,9940,10130,10250,9880,156618,1571470580,00,0.00,N,5,-240,
|
|
20230502,10180,10000,10450,9870,118767,1196997860,00,0.00,N,2,180,
|
|
20230424,10000,10050,10200,9650,240630,2381707760,00,0.00,N,5,-170,
|
|
20230417,10170,10580,10580,10050,181631,1864280330,00,0.00,N,5,-410,
|
|
20230410,10580,10380,10650,10120,336234,3492856220,00,0.00,N,2,200,
|
|
20230403,10380,10730,10950,10110,537508,5630707350,00,0.00,N,5,-350,
|
|
20230327,10730,10700,11300,10380,1372456,14921816120,00,0.00,N,5,-40,
|
|
20230320,10770,10000,11840,9400,1957061,21139489770,00,0.00,N,2,770,
|
|
20230313,10000,9840,10050,9370,231318,2258808950,00,0.00,N,2,100,
|
|
20230306,9900,10300,10380,9890,242504,2459794440,00,0.00,N,5,-410,
|
|
20230227,10310,9690,10360,9440,538863,5332816650,00,0.00,N,2,450,
|
|
20230220,9860,9990,10100,9660,306750,3028561090,00,0.00,N,2,10,
|
|
20230213,9850,9610,10030,9380,278547,2710807660,00,0.00,N,2,230,
|
|
20230206,9620,9160,9720,9110,269731,2559863000,00,0.00,N,2,370,
|
|
20230130,9250,9300,9300,9020,144149,1325447190,00,0.00,N,2,30,
|
|
20230125,9220,9200,9520,8700,267402,2465524730,00,0.00,N,2,50,
|
|
20230116,9170,9290,9540,8830,413947,3784270060,00,0.00,N,2,390,
|
|
20230109,8780,8800,8980,8650,88767,786386560,00,0.00,N,5,-10,
|
|
20230102,8790,8520,8940,8460,126659,1101444940,00,0.00,N,2,160,
|
|
20221226,8630,8620,8670,8400,96489,828176830,00,0.00,N,2,10,
|
|
20221219,8620,8680,8830,8580,136610,1186824230,00,0.00,N,5,-160,
|
|
20221212,8780,8860,8910,8610,91778,799495030,00,0.00,N,5,-70,
|
|
20221205,8850,9050,9200,8680,102585,912297580,00,0.00,N,5,-80,
|
|
20221128,8930,8370,9040,8280,115827,1003511290,00,0.00,N,2,560,
|
|
20221121,8370,8600,8630,8240,87219,732769230,00,0.00,N,5,-230,
|
|
20221114,8600,8620,8750,8570,132893,1153388750,00,0.00,N,5,-20,
|
|
20221107,8620,8390,8750,8260,98090,831010450,00,0.00,N,2,220,
|
|
20221031,8400,8350,8450,8100,96279,799356030,00,0.00,N,2,60,
|
|
20221024,8340,7950,8470,7950,120726,995651920,00,0.00,N,2,390,
|
|
20221017,7950,7690,8090,7520,115085,911157470,00,0.00,N,2,150,
|
|
20221011,7800,8250,8900,7380,680710,5567966600,00,0.00,N,5,-620,
|
|
20221004,8420,8320,8650,8170,117056,982832280,00,0.00,N,2,120,
|
|
20220926,8300,8950,8950,8130,250129,2123051660,00,0.00,N,5,-740,
|
|
20220919,9040,9040,10050,8960,1171813,11190825660,00,0.00,N,5,-20,
|
|
20220913,9060,9090,9210,8970,121577,1104158320,00,0.00,N,5,-30,
|
|
20220905,9090,9220,9240,8970,122143,1110601160,00,0.00,N,5,-130,
|
|
20220829,9220,9170,9310,8870,154211,1407380720,00,0.00,N,2,30,
|
|
20220822,9190,8980,9220,8850,168394,1518231030,00,0.00,N,2,120,
|
|
20220816,9070,8940,9070,8730,190608,1701138540,00,0.00,N,2,130,
|
|
20220808,8940,9230,9300,8790,196403,1770720970,00,0.00,N,5,-290,
|
|
20220801,9230,9200,9240,8920,129316,1171931270,00,0.00,N,2,30,
|
|
20220725,9200,8710,9390,8700,246390,2223465960,00,0.00,N,2,450,
|
|
20220718,8750,8650,8880,8640,156046,1366880780,00,0.00,N,2,150,
|
|
20220711,8600,8320,8650,8110,140637,1175872870,00,0.00,N,2,280,
|
|
20220704,8320,8220,8420,7960,164437,1353196400,00,0.00,N,2,100,
|
|
20220627,8220,8250,8530,7940,224327,1865005670,00,0.00,N,5,-50,
|
|
20220620,8270,9140,9140,7700,385297,3230629740,00,0.00,N,5,-810,
|
|
20220613,9080,9680,9790,8690,274137,2504637540,00,0.00,N,5,-860,
|
|
20220607,9940,10100,10100,9840,129624,1289300310,00,0.00,N,5,-160,
|
|
20220530,10100,10050,10150,9980,151018,1516273390,00,0.00,N,2,120,
|
|
20220523,9980,10250,10250,9950,166596,1677801340,00,0.00,N,5,-170,
|
|
20220516,10150,10400,10450,9860,212898,2167027510,00,0.00,N,5,-350,
|
|
20220509,10500,10600,10600,9940,367270,3754031500,00,0.00,N,5,-100,
|
|
20220502,10600,10850,11400,10550,545757,5988850100,00,0.00,N,5,-400,
|
|
20220425,11000,10900,11100,10550,379721,4133416700,00,0.00,N,2,50,
|
|
20220418,10950,10400,11050,10350,375593,4033841850,00,0.00,N,2,500,
|
|
20220411,10450,10600,10600,10000,262530,2711642550,00,0.00,N,5,-250,
|
|
20220404,10700,10650,11200,10450,613718,6616337950,00,0.00,N,2,100,
|
|
20220328,10600,10500,10700,10400,272575,2880360500,00,0.00,N,3,0,
|
|
20220321,10600,10450,10900,10350,339364,3613142700,00,0.00,N,2,100,
|
|
20220314,10500,10550,10550,10000,362940,3713851400,00,0.00,N,2,100,
|
|
20220307,10400,10450,10550,9970,316545,3256663540,00,0.00,N,5,-350,
|
|
20220228,10750,9580,11500,9520,1334359,14303415930,00,0.00,N,2,1170,
|
|
20220221,9580,9700,9800,9470,110383,1061549560,00,0.00,N,5,-220,
|
|
20220214,9800,9520,9820,9300,151632,1455024700,00,0.00,N,2,20,
|
|
20220207,9780,10000,10000,9700,156998,1543993130,00,0.00,N,5,-160,
|
|
20220203,9940,9830,9960,9730,58527,575117670,00,0.00,N,2,210,
|
|
20220124,9730,9880,10000,9330,306405,2931050470,00,0.00,N,5,-270,
|
|
20220117,10000,10350,10500,9900,309393,3132102070,00,0.00,N,5,-400,
|
|
20220110,10400,10750,10900,10400,331357,3522298450,00,0.00,N,5,-450,
|
|
20220103,10850,11050,11800,10750,811601,9184631550,00,0.00,N,5,-200,
|
|
20211227,11050,11300,11450,10650,859264,9517893150,00,0.00,N,5,-100,
|
|
20211220,11150,9980,11250,9830,948389,10147246260,00,0.00,N,2,1170,
|
|
20211213,9980,10300,10300,9980,240568,2420332420,00,0.00,N,5,-220,
|
|
20211206,10200,9950,10350,9900,201878,2040264650,00,0.00,N,2,250,
|
|
20211129,9950,9540,10100,9050,277184,2661431150,00,0.00,N,2,10,
|
|
20211122,9940,10700,11250,9940,622205,6657011950,00,0.00,N,5,-760,
|
|
20211115,10700,11300,11450,10050,462949,5000808750,00,0.00,N,5,-550,
|
|
20211108,11250,10700,11250,10450,531117,5799647100,00,0.00,N,2,550,
|
|
20211101,10700,10300,10800,10200,274013,2901772400,00,0.00,N,2,350,
|
|
20211025,10350,10150,10450,9950,221774,2262926270,00,0.00,N,2,300,
|
|
20211018,10050,9830,10300,9760,168536,1697320130,00,0.00,N,2,220,
|
|
20211012,9830,9740,9970,9330,120234,1156251550,00,0.00,N,2,80,
|
|
20211005,9750,10050,10100,9410,245580,2389944070,00,0.00,N,5,-450,
|
|
20210927,10200,10500,10600,9850,296323,3014039600,00,0.00,N,5,-400,
|
|
20210923,10600,10900,10900,10450,89121,949724450,00,0.00,N,5,-200,
|
|
20210913,10800,10800,11000,10550,199287,2149543750,00,0.00,N,3,0,
|
|
20210906,10800,11050,11150,10550,362847,3933500700,00,0.00,N,5,-200,
|
|
20210830,11000,10600,11050,10550,340005,3667860950,00,0.00,N,2,450,
|
|
20210823,10550,9950,10650,9920,422090,4337331410,00,0.00,N,2,600,
|
|
20210817,9950,10550,10700,9810,502899,5138334400,00,0.00,N,5,-650,
|
|
20210809,10600,10900,11100,10200,660848,7094157650,00,0.00,N,5,-250,
|
|
20210802,10850,10600,10900,10450,322065,3427216700,00,0.00,N,2,250,
|
|
20210726,10600,11200,11300,10450,476486,5171293750,00,0.00,N,5,-700,
|
|
20210719,11300,11150,11500,11050,569365,6386445600,00,0.00,N,2,100,
|
|
20210712,11200,11200,11350,11150,564163,6331613550,00,0.00,N,5,-50,
|