184 lines
12 KiB
CSV
184 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5790,5050,6780,4965,1406287,8551380270,00,0.00,N,2,740,
|
|
20250131,5050,5010,5110,5000,18166,91843160,00,0.00,N,3,0,
|
|
20250120,5050,5080,5270,4950,61950,313660010,00,0.00,N,2,30,
|
|
20250113,5020,5100,5120,4865,33596,168244325,00,0.00,N,5,-80,
|
|
20250106,5100,5130,5210,5010,36549,187151440,00,0.00,N,3,0,
|
|
20241230,5100,4985,5130,4800,15096,75825620,00,0.00,N,2,115,
|
|
20241223,4985,5310,5410,4855,31338,160561740,00,0.00,N,5,-395,
|
|
20241216,5380,5490,5630,5270,25666,139876480,00,0.00,N,5,-80,
|
|
20241209,5460,4730,5480,4620,89609,442777930,00,0.00,N,2,505,
|
|
20241202,4955,5660,5660,4830,130028,666890950,00,0.00,N,5,-735,
|
|
20241125,5690,5710,6730,5470,195785,1175017130,00,0.00,N,5,-70,
|
|
20241118,5760,5350,6010,5280,42777,236648440,00,0.00,N,2,350,
|
|
20241111,5410,6220,6220,5080,128963,725342750,00,0.00,N,5,-810,
|
|
20241104,6220,6690,6690,6210,63800,407292840,00,0.00,N,5,-470,
|
|
20241028,6690,6590,6930,6290,208950,1405795420,00,0.00,N,2,160,
|
|
20241021,6530,6040,7330,5990,326861,2164961530,00,0.00,N,2,400,
|
|
20241014,6130,6350,6440,5700,100744,616061830,00,0.00,N,5,-270,
|
|
20241007,6400,6270,6410,6200,39044,245872440,00,0.00,N,2,70,
|
|
20240930,6330,6580,6650,6210,25091,159614680,00,0.00,N,5,-250,
|
|
20240923,6580,6300,6760,6170,61932,396405580,00,0.00,N,2,300,
|
|
20240919,6280,6440,6440,6260,7826,49599270,00,0.00,N,5,-130,
|
|
20240909,6410,6120,6420,5800,88913,545242710,00,0.00,N,2,230,
|
|
20240902,6180,6530,6600,6050,37282,235944290,00,0.00,N,5,-400,
|
|
20240826,6580,6680,6760,6480,60353,397296540,00,0.00,N,5,-140,
|
|
20240819,6720,6530,6840,6310,52513,348156560,00,0.00,N,2,130,
|
|
20240812,6590,6470,6610,6150,50197,323433690,00,0.00,N,2,120,
|
|
20240805,6470,6480,6550,5600,103207,633836310,00,0.00,N,5,-140,
|
|
20240729,6610,6730,6900,6570,38579,258001220,00,0.00,N,5,-80,
|
|
20240722,6690,6580,6750,6460,32954,218328440,00,0.00,N,2,80,
|
|
20240715,6610,6850,6910,6510,27134,181674180,00,0.00,N,5,-210,
|
|
20240708,6820,6570,6900,6470,41392,275482970,00,0.00,N,2,260,
|
|
20240701,6560,6610,6700,6260,50089,324842700,00,0.00,N,5,-50,
|
|
20240624,6610,6960,7010,6610,35910,244573460,00,0.00,N,5,-350,
|
|
20240617,6960,6910,6990,6740,66073,453385820,00,0.00,N,2,30,
|
|
20240610,6930,7180,7180,6770,54743,379818040,00,0.00,N,5,-270,
|
|
20240603,7200,6880,7260,6840,74077,524632980,00,0.00,N,2,290,
|
|
20240527,6910,7140,7180,6890,43697,305210290,00,0.00,N,5,-260,
|
|
20240520,7170,7170,7200,6920,79816,563452000,00,0.00,N,3,0,
|
|
20240513,7170,7420,7470,7170,56077,409012760,00,0.00,N,5,-210,
|
|
20240507,7380,7470,7520,7260,43224,318628020,00,0.00,N,5,-20,
|
|
20240429,7400,7120,7470,6980,76764,557121570,00,0.00,N,2,280,
|
|
20240422,7120,7160,7250,6990,71042,504095700,00,0.00,N,5,-50,
|
|
20240415,7170,7100,7700,6960,126136,912916300,00,0.00,N,5,-120,
|
|
20240408,7290,7140,7480,7010,50908,367892780,00,0.00,N,2,150,
|
|
20240401,7140,7280,7720,6750,91428,661540910,00,0.00,N,5,-150,
|
|
20240325,7290,7330,7700,7200,67912,504322490,00,0.00,N,5,-110,
|
|
20240318,7400,7050,7470,7050,66723,486563450,00,0.00,N,2,420,
|
|
20240311,6980,7490,7590,6980,122394,884041940,00,0.00,N,5,-620,
|
|
20240304,7600,7720,7840,7300,114915,867874110,00,0.00,N,5,-120,
|
|
20240226,7720,7730,7970,7550,77612,599153980,00,0.00,N,5,-230,
|
|
20240219,7950,8100,8100,7850,79503,634865480,00,0.00,N,5,-40,
|
|
20240213,7990,7760,8160,7720,68028,543185330,00,0.00,N,2,270,
|
|
20240205,7720,7740,7780,7290,57564,433944490,00,0.00,N,2,50,
|
|
20240129,7670,8100,8170,7540,138250,1072488120,00,0.00,N,5,-410,
|
|
20240122,8080,8100,8350,7910,224507,1830635120,00,0.00,N,2,10,
|
|
20240115,8070,8050,8250,7580,207981,1659879420,00,0.00,N,2,50,
|
|
20240108,8020,7790,8380,7740,343723,2789999160,00,0.00,N,2,300,
|
|
20240102,7720,7370,7740,7360,91593,694376300,00,0.00,N,2,360,
|
|
20231226,7360,7430,7500,7170,47746,349343870,00,0.00,N,5,-110,
|
|
20231218,7470,7300,7600,7270,127202,948669740,00,0.00,N,2,150,
|
|
20231211,7320,7260,7440,7240,89377,653346520,00,0.00,N,2,50,
|
|
20231204,7270,7270,7500,7020,98901,718600420,00,0.00,N,3,0,
|
|
20231127,7270,7430,7470,7180,93265,682362700,00,0.00,N,5,-160,
|
|
20231120,7430,7010,7480,6920,135070,966780570,00,0.00,N,2,420,
|
|
20231113,7010,6790,7680,6590,280519,2003576960,00,0.00,N,2,170,
|
|
20231106,6840,6900,7030,6650,95153,655804450,00,0.00,N,5,-50,
|
|
20231030,6890,6100,6940,6050,118485,767406300,00,0.00,N,2,790,
|
|
20231023,6100,6320,7710,6010,815234,5663234330,00,0.00,N,5,-220,
|
|
20231016,6320,7100,7270,6290,120449,813847600,00,0.00,N,5,-840,
|
|
20231010,7160,7360,7460,7020,74734,538009110,00,0.00,N,5,-150,
|
|
20231004,7310,7640,7650,6870,78497,569010260,00,0.00,N,5,-260,
|
|
20230925,7570,7730,7880,7400,50025,380241550,00,0.00,N,5,-260,
|
|
20230918,7830,8680,8740,7730,87142,716634360,00,0.00,N,5,-850,
|
|
20230911,8680,8910,9140,8420,203366,1787528750,00,0.00,N,5,-220,
|
|
20230904,8900,8650,9290,8600,363695,3245889600,00,0.00,N,2,180,
|
|
20230828,8720,7720,9800,7720,2420215,21649581490,00,0.00,N,2,1070,
|
|
20230821,7650,7250,7970,7250,172582,1325183140,00,0.00,N,2,460,
|
|
20230814,7190,7780,7840,6940,114924,853421180,00,0.00,N,5,-510,
|
|
20230807,7700,7420,7820,7360,111455,846414990,00,0.00,N,2,110,
|
|
20230731,7590,7570,8000,7120,155511,1190955270,00,0.00,N,2,60,
|
|
20230724,7530,8670,8710,6690,338620,2535848410,00,0.00,N,5,-1140,
|
|
20230717,8670,8420,8820,8200,209531,1788918160,00,0.00,N,2,200,
|
|
20230710,8470,8090,9610,8040,1377366,12456655610,00,0.00,N,2,360,
|
|
20230703,8110,8580,8870,8090,158538,1346885360,00,0.00,N,5,-610,
|
|
20230626,8720,9050,9100,8590,78122,686532470,00,0.00,N,5,-280,
|
|
20230619,9000,8900,9300,8700,127370,1153908160,00,0.00,N,2,100,
|
|
20230612,8900,9000,9030,8630,100701,891027860,00,0.00,N,5,-100,
|
|
20230605,9000,9540,9590,8890,100351,920025560,00,0.00,N,5,-330,
|
|
20230530,9330,9680,9710,9060,113834,1065598030,00,0.00,N,5,-160,
|
|
20230522,9490,9430,9740,9340,145153,1381316240,00,0.00,N,2,170,
|
|
20230515,9320,9180,9600,8620,121702,1115326770,00,0.00,N,2,140,
|
|
20230508,9180,8670,9400,8670,160612,1467072290,00,0.00,N,2,230,
|
|
20230502,8950,8860,9080,8610,69320,617467360,00,0.00,N,2,150,
|
|
20230424,8800,9170,9250,8450,196659,1717952560,00,0.00,N,5,-390,
|
|
20230417,9190,9480,9730,9110,173167,1617446800,00,0.00,N,5,-280,
|
|
20230410,9470,9700,9700,9110,230061,2140572840,00,0.00,N,5,-230,
|
|
20230403,9700,9980,10800,9600,556354,5703140560,00,0.00,N,5,-280,
|
|
20230327,9980,10550,10750,9900,389747,4020884450,00,0.00,N,5,-610,
|
|
20230320,10590,10110,11250,9930,1497630,16030198630,00,0.00,N,2,490,
|
|
20230313,10100,9790,10260,9100,405741,3911976820,00,0.00,N,2,300,
|
|
20230306,9800,11060,11200,9630,547901,5703433510,00,0.00,N,5,-1260,
|
|
20230227,11060,11250,12150,10600,1134563,12844444390,00,0.00,N,5,-180,
|
|
20230220,11240,10450,11700,10000,1130992,12297363720,00,0.00,N,2,750,
|
|
20230213,10490,11740,12120,10410,1313575,14936536260,00,0.00,N,5,-960,
|
|
20230206,11450,12650,12900,11250,2357820,28840984650,00,0.00,N,5,-1210,
|
|
20230130,12660,9920,14560,9640,10123930,127907612360,00,0.00,N,2,3090,
|
|
20230125,9570,7940,10270,7940,4783327,45562703710,00,0.00,N,2,1570,
|
|
20230116,8000,7490,8770,7490,1335706,10962356840,00,0.00,N,2,530,
|
|
20230109,7470,7100,7650,7050,66172,488740190,00,0.00,N,2,440,
|
|
20230102,7030,6920,7050,6500,35747,241519020,00,0.00,N,2,290,
|
|
20221226,6740,7080,7340,6700,51904,359488950,00,0.00,N,5,-420,
|
|
20221219,7160,7500,7600,7130,59861,436948680,00,0.00,N,5,-340,
|
|
20221212,7500,7740,7740,7350,65618,492290590,00,0.00,N,5,-60,
|
|
20221205,7560,8170,8190,7380,87283,674145330,00,0.00,N,5,-440,
|
|
20221128,8000,7700,8160,7510,112179,884647090,00,0.00,N,2,300,
|
|
20221121,7700,8050,8050,7300,113360,854495500,00,0.00,N,5,-230,
|
|
20221114,7930,7700,8150,7530,153321,1195582300,00,0.00,N,2,270,
|
|
20221107,7660,7330,7670,7260,108149,808459490,00,0.00,N,2,340,
|
|
20221031,7320,7190,7690,7120,65768,482162010,00,0.00,N,2,150,
|
|
20221024,7170,7250,7450,7090,72582,527039470,00,0.00,N,5,-80,
|
|
20221017,7250,6690,8430,6570,984363,7471162610,00,0.00,N,2,550,
|
|
20221011,6700,6610,6760,6140,82109,535407260,00,0.00,N,5,-170,
|
|
20221004,6870,6440,6930,6260,70638,463060130,00,0.00,N,2,620,
|
|
20220926,6250,6860,7360,5950,150209,976661830,00,0.00,N,5,-1030,
|
|
20220919,7280,8110,8130,7220,65261,504180410,00,0.00,N,5,-930,
|
|
20220913,8210,8130,8320,7990,59331,485540230,00,0.00,N,2,130,
|
|
20220905,8080,8160,8370,7980,59802,487195940,00,0.00,N,5,-180,
|
|
20220829,8260,7820,8870,7810,161274,1338995920,00,0.00,N,2,60,
|
|
20220822,8200,8460,8530,7950,88145,722175870,00,0.00,N,5,-390,
|
|
20220816,8590,8820,8890,8500,63212,548018270,00,0.00,N,5,-210,
|
|
20220808,8800,9310,9310,8660,95487,851496380,00,0.00,N,5,-500,
|
|
20220801,9300,9120,9380,8880,99939,916180710,00,0.00,N,2,100,
|
|
20220725,9200,9170,9700,8900,180964,1695390460,00,0.00,N,5,-80,
|
|
20220718,9280,8700,9500,8580,199579,1822455060,00,0.00,N,2,660,
|
|
20220711,8620,8520,8910,8250,182368,1560731680,00,0.00,N,2,100,
|
|
20220704,8520,7660,8660,7310,285278,2336803720,00,0.00,N,2,820,
|
|
20220627,7700,7900,8300,7500,149121,1194589550,00,0.00,N,5,-160,
|
|
20220620,7860,9010,9420,7470,367090,3027043350,00,0.00,N,5,-1040,
|
|
20220613,8900,10100,10250,8540,366886,3399840970,00,0.00,N,5,-1500,
|
|
20220607,10400,11300,11400,10150,248291,2660551000,00,0.00,N,5,-1050,
|
|
20220530,11450,11250,12050,11100,299031,3427975950,00,0.00,N,3,0,
|
|
20220523,11450,12000,12400,11150,79695,927218450,00,0.00,N,5,-550,
|
|
20220516,12000,11800,12150,11550,46909,557540300,00,0.00,N,2,200,
|
|
20220509,11800,12900,12950,11200,129773,1528585600,00,0.00,N,5,-1100,
|
|
20220502,12900,13001,13850,12623,381052,4994256850,00,0.00,N,5,-177,
|
|
20220425,13077,13732,14135,12875,377834,5093248150,00,0.00,N,5,-932,
|
|
20220418,14009,13253,15319,13102,1604759,23199833400,00,0.00,N,2,756,
|
|
20220411,13253,13782,14110,12472,229050,3065225500,00,0.00,N,5,-706,
|
|
20220404,13959,14211,14714,13681,456069,6468547750,00,0.00,N,3,0,
|
|
20220328,13959,14009,14437,13505,381611,5332149000,00,0.00,N,5,-25,
|
|
20220321,13984,13354,14236,12724,520342,7086488300,00,0.00,N,2,630,
|
|
20220314,13354,13051,13732,12648,453092,5982810300,00,0.00,N,2,252,
|
|
20220307,13102,12069,13404,11792,337752,4337347300,00,0.00,N,2,932,
|
|
20220228,12170,11666,12346,11666,102052,1226638800,00,0.00,N,2,378,
|
|
20220221,11792,12094,12346,11464,196390,2334222050,00,0.00,N,5,-453,
|
|
20220214,12245,12195,12648,11842,250000,3059757600,00,0.00,N,5,-303,
|
|
20220207,12548,12094,12699,11993,172471,2129002300,00,0.00,N,2,429,
|
|
20220203,12119,12447,12472,11918,89191,1088923600,00,0.00,N,2,101,
|
|
20220124,12018,12951,13051,11666,386956,4739718400,00,0.00,N,5,-1109,
|
|
20220117,13127,13127,13606,12724,271515,3566553000,00,0.00,N,2,151,
|
|
20220110,12976,13908,13933,12749,370567,4912815600,00,0.00,N,5,-957,
|
|
20220103,13933,14891,15168,13883,583397,8449076200,00,0.00,N,5,-907,
|
|
20211227,14840,14840,15622,14639,455791,6861466250,00,0.00,N,5,-76,
|
|
20211220,14916,14488,15445,13833,789798,11689098450,00,0.00,N,2,151,
|
|
20211213,14765,15344,15370,14236,778032,11482732450,00,0.00,N,5,-554,
|
|
20211206,15319,14135,15672,13707,1596866,23592798200,00,0.00,N,2,1033,
|
|
20211129,14286,12749,14765,12094,1423692,19548965600,00,0.00,N,2,957,
|
|
20211122,13329,14765,15143,12749,939224,12993590450,00,0.00,N,5,-1637,
|
|
20211115,14966,13354,15722,13253,2022032,29398302250,00,0.00,N,2,1713,
|
|
20211108,13253,13127,13984,12497,401782,5270509650,00,0.00,N,2,101,
|
|
20211101,13152,13732,14614,13001,565359,7764442400,00,0.00,N,5,-555,
|
|
20211025,13707,14160,15067,13656,656111,9458158050,00,0.00,N,5,-453,
|
|
20211018,14160,13757,15395,13152,1708172,24909839050,00,0.00,N,2,428,
|
|
20211012,13732,12623,14740,12018,1396165,18862863000,00,0.00,N,2,882,
|
|
20211005,12850,13152,13757,12321,969875,12580423450,00,0.00,N,5,-554,
|
|
20210927,13404,14866,14941,12573,1466771,20037844400,00,0.00,N,5,-1462,
|
|
20210923,14866,17159,17285,14689,940585,14635310800,00,0.00,N,5,-2822,
|
|
20210913,17688,18141,19174,17436,743598,13495874100,00,0.00,N,5,-478,
|
|
20210906,18166,20938,21165,17965,1144499,22691543450,00,0.00,N,5,-2571,
|
|
20210830,20737,22929,23458,20560,1749823,38616297550,00,0.00,N,5,-2141,
|
|
20210823,22878,28925,28976,22727,10689232,277935098150,00,0.00,N,5,-3931,
|
|
20210819,26809,25196,37341,25196,12933148,412916185700,00,0.00,N,3,0,
|