189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6450,6450,6500,6280,33270,213818890,00,0.00,N,5,-30,
|
|
20250131,6480,6460,6500,6430,5698,36825790,00,0.00,N,2,20,
|
|
20250120,6460,6630,6690,6410,55112,359813630,00,0.00,N,5,-170,
|
|
20250113,6630,6820,6840,6610,36653,244947630,00,0.00,N,5,-190,
|
|
20250106,6820,6660,6830,6630,69805,470504140,00,0.00,N,2,190,
|
|
20241230,6630,6480,6650,6420,15997,104967060,00,0.00,N,2,150,
|
|
20241223,6480,6530,6800,6450,59024,391501750,00,0.00,N,5,-170,
|
|
20241216,6650,6710,6900,6590,63287,426910130,00,0.00,N,5,-50,
|
|
20241209,6700,6510,6740,6240,81501,531160160,00,0.00,N,2,30,
|
|
20241202,6670,6840,6900,6590,72325,485292600,00,0.00,N,5,-170,
|
|
20241125,6840,6900,7000,6800,38654,266785820,00,0.00,N,5,-50,
|
|
20241118,6890,6650,6920,6600,32139,218719660,00,0.00,N,2,240,
|
|
20241111,6650,7170,7170,6520,139525,942007250,00,0.00,N,5,-440,
|
|
20241104,7090,7070,7350,7070,57767,413160840,00,0.00,N,5,-40,
|
|
20241028,7130,7060,7240,7050,47397,337292730,00,0.00,N,2,70,
|
|
20241021,7060,7450,7530,7060,123774,890541470,00,0.00,N,5,-390,
|
|
20241014,7450,7140,8270,7050,916189,7099039780,00,0.00,N,2,320,
|
|
20241007,7130,7120,7210,7110,25827,184611920,00,0.00,N,2,10,
|
|
20240930,7120,7210,7210,7040,20713,147503110,00,0.00,N,5,-90,
|
|
20240923,7210,7280,7320,7180,53280,387004800,00,0.00,N,5,-60,
|
|
20240919,7270,7020,7290,7020,31935,229840660,00,0.00,N,2,200,
|
|
20240909,7070,6950,7140,6910,41899,293768690,00,0.00,N,2,20,
|
|
20240902,7050,7550,7550,6920,137533,988827920,00,0.00,N,5,-500,
|
|
20240826,7550,7690,7710,7450,114812,871600430,00,0.00,N,5,-140,
|
|
20240819,7690,7800,8080,7660,268208,2112765900,00,0.00,N,5,-110,
|
|
20240812,7800,7800,7860,7440,185364,1415134590,00,0.00,N,2,130,
|
|
20240805,7670,7690,7800,6570,281977,2066206850,00,0.00,N,5,-80,
|
|
20240729,7750,7800,7920,7570,137936,1065772990,00,0.00,N,5,-50,
|
|
20240722,7800,7710,7990,7460,210215,1632020970,00,0.00,N,2,90,
|
|
20240715,7710,7650,7760,7580,64415,494611380,00,0.00,N,2,110,
|
|
20240708,7600,7350,7790,7350,105060,794553610,00,0.00,N,2,250,
|
|
20240701,7350,7360,7490,7300,53784,396681160,00,0.00,N,5,-60,
|
|
20240624,7410,7440,7550,7340,56909,422114510,00,0.00,N,5,-70,
|
|
20240617,7480,7670,7680,7440,87037,657607800,00,0.00,N,5,-200,
|
|
20240610,7680,7560,7720,7510,57266,436157130,00,0.00,N,2,100,
|
|
20240603,7580,7490,7630,7490,64531,488507510,00,0.00,N,2,60,
|
|
20240527,7520,7620,7940,7410,149820,1145076570,00,0.00,N,5,-20,
|
|
20240520,7540,7750,7840,7530,61329,469536360,00,0.00,N,5,-240,
|
|
20240513,7780,7630,7810,7610,58086,447690790,00,0.00,N,2,140,
|
|
20240507,7640,7630,7750,7600,35408,271233880,00,0.00,N,2,30,
|
|
20240429,7610,7530,7710,7520,55940,426082900,00,0.00,N,2,60,
|
|
20240422,7550,7560,7660,7500,63378,479167550,00,0.00,N,5,-10,
|
|
20240415,7560,7660,7660,7390,117812,883733510,00,0.00,N,5,-140,
|
|
20240408,7700,7950,7950,7700,77778,604052460,00,0.00,N,5,-190,
|
|
20240401,7890,8130,8210,7810,148353,1180505970,00,0.00,N,5,-210,
|
|
20240325,8100,8110,8310,8020,182281,1485487070,00,0.00,N,5,-10,
|
|
20240318,8110,7850,8150,7750,239813,1909549980,00,0.00,N,2,220,
|
|
20240311,7890,7960,8040,7750,205782,1621945510,00,0.00,N,5,-70,
|
|
20240304,7960,8000,8710,7730,1506428,12390738790,00,0.00,N,5,-30,
|
|
20240226,7990,8240,8260,7970,186232,1503391770,00,0.00,N,5,-210,
|
|
20240219,8200,8480,8630,8170,191148,1598819390,00,0.00,N,5,-280,
|
|
20240213,8480,8540,8610,8300,166264,1404245950,00,0.00,N,5,-120,
|
|
20240205,8600,8620,8740,8320,131569,1121558440,00,0.00,N,2,60,
|
|
20240129,8540,9720,9720,8470,280977,2515244570,00,0.00,N,5,-1050,
|
|
20240122,9590,9400,9820,9110,370512,3493173150,00,0.00,N,2,270,
|
|
20240115,9320,9690,9810,9020,315595,2971960400,00,0.00,N,5,-480,
|
|
20240108,9800,10000,10040,9500,512310,5016828970,00,0.00,N,5,-140,
|
|
20240102,9940,9500,10160,9350,1728666,16959629620,00,0.00,N,2,530,
|
|
20231226,9410,8580,10140,8520,5790999,54163435970,00,0.00,N,2,900,
|
|
20231218,8510,8170,10510,8130,3726076,35209800580,00,0.00,N,2,340,
|
|
20231211,8170,8330,8360,8050,205239,1670253230,00,0.00,N,5,-100,
|
|
20231204,8270,8090,8800,7930,788282,6586837210,00,0.00,N,2,190,
|
|
20231127,8080,7800,9740,7690,4544526,40318403660,00,0.00,N,2,330,
|
|
20231120,7750,7690,8570,7680,537191,4335165260,00,0.00,N,2,90,
|
|
20231113,7660,7650,7810,7610,70425,543030740,00,0.00,N,2,10,
|
|
20231106,7650,7640,7770,7530,86494,661341890,00,0.00,N,2,80,
|
|
20231030,7570,7530,7620,7350,69402,520137350,00,0.00,N,2,110,
|
|
20231023,7460,7320,7700,7230,57226,425966550,00,0.00,N,2,140,
|
|
20231016,7320,7840,7840,7150,145228,1081388090,00,0.00,N,5,-520,
|
|
20231010,7840,7620,7910,7510,91691,709662620,00,0.00,N,2,240,
|
|
20231004,7600,7750,7760,7400,86132,648476610,00,0.00,N,5,-150,
|
|
20230925,7750,7880,7950,7620,83191,645737250,00,0.00,N,5,-130,
|
|
20230918,7880,7840,8580,7680,621959,5098207530,00,0.00,N,5,-60,
|
|
20230911,7940,8100,8210,7790,203514,1624169740,00,0.00,N,5,-120,
|
|
20230904,8060,7520,9470,7390,2509690,21625051750,00,0.00,N,2,510,
|
|
20230828,7550,7540,7710,7460,70720,537198130,00,0.00,N,2,10,
|
|
20230821,7540,7780,7860,7470,183292,1399262570,00,0.00,N,5,-240,
|
|
20230814,7780,8230,8280,7710,101913,810270430,00,0.00,N,5,-560,
|
|
20230807,8340,8140,8410,7910,167309,1371522840,00,0.00,N,2,200,
|
|
20230731,8140,8120,8250,7960,66802,543347170,00,0.00,N,2,40,
|
|
20230724,8100,8320,8330,7540,163715,1294443180,00,0.00,N,5,-220,
|
|
20230717,8320,8150,8330,7980,86624,702711280,00,0.00,N,2,140,
|
|
20230710,8180,8030,8200,7980,39338,318381690,00,0.00,N,2,70,
|
|
20230703,8110,8350,8410,7940,67857,556650140,00,0.00,N,5,-220,
|
|
20230626,8330,8020,8340,7980,95441,783394540,00,0.00,N,2,260,
|
|
20230619,8070,8170,8260,7990,55919,452675360,00,0.00,N,5,-30,
|
|
20230612,8100,8200,8230,7870,96684,778404130,00,0.00,N,5,-150,
|
|
20230605,8250,8370,8400,8110,66935,552359370,00,0.00,N,5,-80,
|
|
20230530,8330,8390,8450,8210,47748,397062860,00,0.00,N,5,-10,
|
|
20230522,8340,8400,8560,8320,97143,822506880,00,0.00,N,5,-40,
|
|
20230515,8380,8160,8400,8080,79523,656769020,00,0.00,N,2,210,
|
|
20230508,8170,8490,8490,8090,105284,874778850,00,0.00,N,5,-270,
|
|
20230502,8440,8460,8590,8280,94007,788096830,00,0.00,N,5,-60,
|
|
20230424,8500,8350,8800,7830,420450,3542763080,00,0.00,N,2,400,
|
|
20230417,8100,8350,8390,7960,128188,1041554740,00,0.00,N,5,-250,
|
|
20230410,8350,7790,8400,7680,156845,1262309690,00,0.00,N,2,510,
|
|
20230403,7840,7660,8090,7590,139274,1096367330,00,0.00,N,2,170,
|
|
20230327,7670,7620,7790,7440,86229,656878320,00,0.00,N,2,60,
|
|
20230320,7610,7810,8020,7560,65568,509059330,00,0.00,N,5,-240,
|
|
20230313,7850,8000,8000,7510,111011,857680820,00,0.00,N,5,-220,
|
|
20230306,8070,8510,8510,8050,87455,721563290,00,0.00,N,5,-340,
|
|
20230227,8410,8360,8520,8210,46699,388637760,00,0.00,N,2,20,
|
|
20230220,8390,8500,8740,8380,85063,728659230,00,0.00,N,5,-110,
|
|
20230213,8500,8620,8700,8440,77703,665294570,00,0.00,N,5,-110,
|
|
20230206,8610,9100,9120,8560,133801,1181213690,00,0.00,N,5,-510,
|
|
20230130,9120,9180,9250,8970,84515,770780160,00,0.00,N,5,-60,
|
|
20230125,9180,9350,9400,9120,43255,398968430,00,0.00,N,5,-160,
|
|
20230116,9340,9130,9370,9110,68605,632525970,00,0.00,N,2,250,
|
|
20230109,9090,9490,9600,9070,172967,1608783070,00,0.00,N,5,-320,
|
|
20230102,9410,9190,9450,8660,142940,1311273450,00,0.00,N,2,220,
|
|
20221226,9190,9920,10150,9170,132290,1265736440,00,0.00,N,5,-730,
|
|
20221219,9920,9530,10250,9230,303700,2996234370,00,0.00,N,2,390,
|
|
20221212,9530,9280,9950,8910,455739,4378058370,00,0.00,N,2,290,
|
|
20221205,9240,9200,9420,8550,217763,1990960200,00,0.00,N,2,40,
|
|
20221128,9200,8790,9230,8710,348749,3135893340,00,0.00,N,2,410,
|
|
20221121,8790,8410,9860,8230,2980730,27256493500,00,0.00,N,2,380,
|
|
20221114,8410,8020,8650,7960,234379,1960793620,00,0.00,N,2,390,
|
|
20221107,8020,7980,8090,7560,230132,1799335700,00,0.00,N,5,-80,
|
|
20221031,8100,8150,8500,8100,408671,3391547630,00,0.00,N,5,-30,
|
|
20221024,8130,7940,9880,7900,4916447,44794388670,00,0.00,N,2,210,
|
|
20221017,7920,7700,8200,7620,68137,540923660,00,0.00,N,2,10,
|
|
20221011,7910,8100,8100,7490,84492,654011670,00,0.00,N,5,-260,
|
|
20221004,8170,7500,8700,7410,531180,4341890400,00,0.00,N,2,780,
|
|
20220926,7390,7860,7970,7140,152992,1143112490,00,0.00,N,5,-620,
|
|
20220919,8010,8790,8790,8000,116779,978095270,00,0.00,N,5,-780,
|
|
20220913,8790,8810,8950,8700,62764,553673410,00,0.00,N,3,0,
|
|
20220905,8790,8950,9020,8550,89221,783183190,00,0.00,N,5,-150,
|
|
20220829,8940,8970,9270,8850,218823,1973387230,00,0.00,N,5,-360,
|
|
20220822,9300,9200,10000,9170,737593,7020569660,00,0.00,N,2,50,
|
|
20220816,9250,9350,11350,8950,3575274,36912686230,00,0.00,N,5,-100,
|
|
20220808,9350,9580,9940,9240,766027,7282406310,00,0.00,N,5,-100,
|
|
20220801,9450,8520,10850,8420,3865834,39187034150,00,0.00,N,2,900,
|
|
20220725,8550,8620,8700,8430,44288,377487390,00,0.00,N,5,-70,
|
|
20220718,8620,8750,9080,8620,72389,640538580,00,0.00,N,5,-110,
|
|
20220711,8730,8450,9130,8200,144442,1253150140,00,0.00,N,2,360,
|
|
20220704,8370,8100,8460,7780,59198,484085880,00,0.00,N,2,340,
|
|
20220627,8030,7790,8200,7730,85624,690564120,00,0.00,N,2,400,
|
|
20220620,7630,8600,8600,7270,214760,1684547340,00,0.00,N,5,-970,
|
|
20220613,8600,9710,9710,8370,216451,1938453660,00,0.00,N,5,-1200,
|
|
20220607,9800,10100,10200,9740,57728,570767230,00,0.00,N,5,-300,
|
|
20220530,10100,10000,10300,9880,65485,663595440,00,0.00,N,2,150,
|
|
20220523,9950,9990,10100,9750,92233,918219070,00,0.00,N,2,10,
|
|
20220516,9940,10200,10450,9750,168182,1686305980,00,0.00,N,5,-260,
|
|
20220509,10200,10650,10700,10000,119112,1217744080,00,0.00,N,5,-500,
|
|
20220502,10700,11000,11100,10600,56636,615107750,00,0.00,N,5,-400,
|
|
20220425,11100,11400,11400,10800,133707,1480573400,00,0.00,N,5,-400,
|
|
20220418,11500,11350,11700,11200,188379,2157814800,00,0.00,N,2,150,
|
|
20220411,11350,11250,11600,11050,151914,1721647800,00,0.00,N,2,100,
|
|
20220404,11250,11300,11850,11050,310559,3536677800,00,0.00,N,5,-150,
|
|
20220328,11400,11750,11800,11250,188529,2159996400,00,0.00,N,5,-250,
|
|
20220321,11650,11600,11900,11350,362948,4219102700,00,0.00,N,2,200,
|
|
20220314,11450,11100,11550,10700,366564,4087504750,00,0.00,N,2,300,
|
|
20220307,11150,11150,11300,10450,242888,2659591350,00,0.00,N,3,0,
|
|
20220228,11150,10500,11250,10350,288621,3138210700,00,0.00,N,2,450,
|
|
20220221,10700,10500,11850,10350,1417568,15757075200,00,0.00,N,2,50,
|
|
20220214,10650,10700,11150,10000,611802,6493541250,00,0.00,N,5,-250,
|
|
20220207,10900,11750,12400,10850,1995023,23120276850,00,0.00,N,5,-850,
|
|
20220203,11750,10100,12950,9900,4137655,49229750510,00,0.00,N,2,2000,
|
|
20220124,9750,9800,11000,9300,510113,5067516540,00,0.00,N,5,-220,
|
|
20220117,9970,10150,10300,9810,115937,1161529790,00,0.00,N,5,-230,
|
|
20220110,10200,10800,10800,10200,71138,745051950,00,0.00,N,5,-600,
|
|
20220103,10800,10700,10800,10500,95375,1014986500,00,0.00,N,2,100,
|
|
20211227,10700,10800,10950,10550,244778,2644700300,00,0.00,N,2,50,
|
|
20211220,10650,11000,11000,10350,148025,1565285250,00,0.00,N,5,-350,
|
|
20211213,11000,10100,11100,9910,379101,4068798610,00,0.00,N,2,900,
|
|
20211206,10100,9580,10200,9460,78186,772679900,00,0.00,N,2,540,
|
|
20211129,9560,9550,9720,8810,119023,1107209580,00,0.00,N,5,-340,
|
|
20211122,9900,9940,10150,9680,66570,656881800,00,0.00,N,2,90,
|
|
20211115,9810,9770,10100,9670,94362,932034850,00,0.00,N,3,0,
|
|
20211108,9810,10000,10100,9600,150730,1480274550,00,0.00,N,5,-180,
|
|
20211101,9990,10400,10450,9930,111782,1136181380,00,0.00,N,5,-360,
|
|
20211025,10350,10550,10600,10200,75230,788112400,00,0.00,N,5,-150,
|
|
20211018,10500,10550,11200,10350,170562,1833564450,00,0.00,N,5,-100,
|
|
20211012,10600,10050,10650,9880,72759,742494600,00,0.00,N,2,450,
|
|
20211005,10150,10650,10650,9940,125367,1275227480,00,0.00,N,5,-550,
|
|
20210927,10700,11350,11550,10650,133577,1485232050,00,0.00,N,5,-750,
|
|
20210923,11450,11600,11650,11400,25394,291702350,00,0.00,N,5,-150,
|
|
20210913,11600,11900,11900,11550,126105,1471119900,00,0.00,N,5,-300,
|
|
20210906,11900,12450,12500,11750,108302,1314178300,00,0.00,N,5,-400,
|
|
20210830,12300,12350,12400,12000,95346,1164864300,00,0.00,N,2,50,
|
|
20210823,12250,11250,12300,11200,139173,1631302400,00,0.00,N,2,950,
|
|
20210817,11300,12450,12600,11300,257592,3073085750,00,0.00,N,5,-1150,
|
|
20210809,12450,13200,13350,12300,222104,2848816750,00,0.00,N,5,-750,
|
|
20210802,13200,13100,13350,12950,114362,1507554850,00,0.00,N,2,200,
|
|
20210726,13000,13600,13600,12800,172713,2267946950,00,0.00,N,5,-550,
|
|
20210719,13550,14050,14050,13500,154953,2120616500,00,0.00,N,5,-450,
|
|
20210712,14000,14000,14350,13900,217280,3061818950,00,0.00,N,3,0,
|