189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4635,4665,4745,4475,52902,242018265,00,0.00,N,5,-65,
|
|
20250131,4700,4730,4740,4615,13988,64916620,00,0.00,N,5,-25,
|
|
20250120,4725,4760,4820,4590,73011,340602590,00,0.00,N,2,15,
|
|
20250113,4710,4785,4890,4670,96353,458378965,00,0.00,N,5,-120,
|
|
20250106,4830,4795,4980,4745,67588,325483130,00,0.00,N,2,35,
|
|
20241230,4795,4715,4920,4570,57539,273038740,00,0.00,N,2,80,
|
|
20241223,4715,4460,4840,4460,108939,513682325,00,0.00,N,2,205,
|
|
20241216,4510,4655,4835,4510,132685,624743745,00,0.00,N,5,-145,
|
|
20241209,4655,3950,4725,3815,231976,984939275,00,0.00,N,2,520,
|
|
20241202,4135,4810,4845,3985,259283,1129678415,00,0.00,N,5,-675,
|
|
20241125,4810,4880,5030,4700,170578,832888125,00,0.00,N,5,-70,
|
|
20241118,4880,4770,4990,4770,108392,529541170,00,0.00,N,2,125,
|
|
20241111,4755,5380,5410,4610,236565,1166273485,00,0.00,N,5,-605,
|
|
20241104,5360,5510,5760,5360,156010,863740290,00,0.00,N,5,-190,
|
|
20241028,5550,5550,5750,5520,70389,396870920,00,0.00,N,2,30,
|
|
20241021,5520,5700,5870,5520,183313,1036953310,00,0.00,N,5,-230,
|
|
20241014,5750,6100,6160,5700,228202,1358460980,00,0.00,N,5,-360,
|
|
20241007,6110,6280,6850,6110,1057967,6851213300,00,0.00,N,2,40,
|
|
20240930,6070,6330,6440,5990,204314,1261226630,00,0.00,N,5,-360,
|
|
20240923,6430,6220,7200,6120,1548491,10245010150,00,0.00,N,2,280,
|
|
20240919,6150,6220,6450,5980,161759,1004215860,00,0.00,N,5,-70,
|
|
20240909,6220,5950,6300,5860,365563,2236154460,00,0.00,N,2,180,
|
|
20240902,6040,7060,7540,5980,2071300,14290253980,00,0.00,N,5,-1070,
|
|
20240826,7110,7620,8350,6810,10602471,82276269470,00,0.00,N,5,-640,
|
|
20240819,7750,5920,7990,5760,19316671,141857070950,00,0.00,N,2,1900,
|
|
20240812,5850,5400,6240,5400,248894,1463319630,00,0.00,N,2,380,
|
|
20240805,5470,5870,5930,4740,284507,1508589895,00,0.00,N,5,-530,
|
|
20240729,6000,6100,6250,5920,122603,738793130,00,0.00,N,5,-100,
|
|
20240722,6100,6470,6590,5870,154900,946900930,00,0.00,N,5,-430,
|
|
20240715,6530,6870,6920,6310,206545,1357219680,00,0.00,N,5,-390,
|
|
20240708,6920,6930,7060,6830,122479,848866210,00,0.00,N,5,-10,
|
|
20240701,6930,7180,7340,6870,231586,1635403900,00,0.00,N,5,-120,
|
|
20240624,7050,7160,7250,6930,152283,1073789840,00,0.00,N,5,-150,
|
|
20240617,7200,7590,7790,7200,272122,2028793520,00,0.00,N,5,-460,
|
|
20240610,7660,7350,8600,7350,2311777,18717683180,00,0.00,N,2,240,
|
|
20240603,7420,7280,7570,7210,145467,1069412620,00,0.00,N,2,60,
|
|
20240527,7360,7490,7550,7210,137934,1015937290,00,0.00,N,5,-40,
|
|
20240520,7400,7810,7840,7370,179176,1365506510,00,0.00,N,5,-410,
|
|
20240513,7810,7900,7900,7590,141817,1100241080,00,0.00,N,2,100,
|
|
20240507,7710,7520,7730,7400,102514,779393880,00,0.00,N,2,190,
|
|
20240429,7520,7350,7680,7350,87519,655275930,00,0.00,N,2,170,
|
|
20240422,7350,7180,7520,7120,167280,1221948420,00,0.00,N,2,170,
|
|
20240415,7180,7580,7800,7040,291254,2154333730,00,0.00,N,5,-530,
|
|
20240408,7710,7890,7970,7430,210324,1614889440,00,0.00,N,5,-110,
|
|
20240401,7820,8000,8150,7700,360010,2845850270,00,0.00,N,5,-270,
|
|
20240325,8090,8410,8820,8050,466204,3918003530,00,0.00,N,5,-340,
|
|
20240318,8430,8610,9070,8350,539617,4674228870,00,0.00,N,5,-270,
|
|
20240311,8700,8760,9450,8600,1952692,17731870330,00,0.00,N,5,-10,
|
|
20240304,8710,8350,9550,8200,3673429,32927653130,00,0.00,N,2,360,
|
|
20240226,8350,8500,9480,8350,2869916,25627148510,00,0.00,N,5,-60,
|
|
20240219,8410,8250,8830,8040,1153390,9732473980,00,0.00,N,2,130,
|
|
20240213,8280,7990,8340,7850,357719,2909874230,00,0.00,N,2,430,
|
|
20240205,7850,7950,7960,7760,189268,1488116400,00,0.00,N,5,-70,
|
|
20240129,7920,8130,8280,7760,615802,4940692290,00,0.00,N,5,-50,
|
|
20240122,7970,7920,8200,7690,444968,3497127210,00,0.00,N,2,80,
|
|
20240115,7890,8110,9090,7750,3852372,32704006170,00,0.00,N,5,-140,
|
|
20240108,8030,8320,8420,8020,426978,3521089150,00,0.00,N,5,-260,
|
|
20240102,8290,8140,8490,8090,403455,3339774600,00,0.00,N,2,140,
|
|
20231226,8150,8200,8230,7920,215124,1731534780,00,0.00,N,3,0,
|
|
20231218,8150,8180,8430,8040,633254,5211363620,00,0.00,N,2,20,
|
|
20231211,8130,8080,8570,7730,1345143,10907854060,00,0.00,N,2,110,
|
|
20231204,8020,8460,8810,7970,916308,7591095120,00,0.00,N,5,-500,
|
|
20231127,8520,8280,9540,7990,5274843,47593384690,00,0.00,N,2,220,
|
|
20231120,8300,8250,8750,8170,707185,5930015730,00,0.00,N,2,300,
|
|
20231113,8000,8000,8470,7640,552869,4453332840,00,0.00,N,2,230,
|
|
20231106,7770,8390,8950,7760,1145704,9748903190,00,0.00,N,5,-460,
|
|
20231030,8230,8100,8340,7660,1356628,10926656060,00,0.00,N,2,110,
|
|
20231023,8120,7430,10210,7330,15158034,138493654830,00,0.00,N,2,590,
|
|
20231016,7530,8370,8500,7370,627617,4999557290,00,0.00,N,5,-1010,
|
|
20231010,8540,8320,8620,7970,421155,3500293450,00,0.00,N,2,150,
|
|
20231004,8390,8750,9020,8100,463528,3902341960,00,0.00,N,5,-470,
|
|
20230925,8860,9000,9180,8570,360461,3186492350,00,0.00,N,5,-320,
|
|
20230918,9180,9870,9980,9070,543913,5157358040,00,0.00,N,5,-720,
|
|
20230911,9900,10260,10560,9790,747007,7552832030,00,0.00,N,5,-550,
|
|
20230904,10450,12000,12330,10220,1766352,19986912330,00,0.00,N,5,-1530,
|
|
20230828,11980,11920,14070,11890,9370079,121532769860,00,0.00,N,2,120,
|
|
20230821,11860,11970,14340,11610,10482613,134183516460,00,0.00,N,5,-190,
|
|
20230814,12050,9240,13230,8710,12251051,144644302590,00,0.00,N,2,2810,
|
|
20230807,9240,9260,9400,8800,535647,4862310490,00,0.00,N,2,50,
|
|
20230731,9190,9700,9870,9050,636500,6030758060,00,0.00,N,5,-470,
|
|
20230724,9660,10430,10430,8790,1676358,15991286460,00,0.00,N,5,-800,
|
|
20230717,10460,10640,11250,10220,904503,9679411930,00,0.00,N,5,-260,
|
|
20230710,10720,11170,11740,10530,908190,10144439480,00,0.00,N,5,-670,
|
|
20230703,11390,11350,12060,11110,1237936,14349607330,00,0.00,N,2,160,
|
|
20230626,11230,11890,11990,10920,987319,11240059840,00,0.00,N,5,-880,
|
|
20230619,12110,13530,13530,11880,3220970,40672102090,00,0.00,N,5,-1470,
|
|
20230612,13580,13380,15650,13370,5665181,81396815620,00,0.00,N,2,340,
|
|
20230605,13240,13490,14190,13050,1456381,19693312050,00,0.00,N,5,-210,
|
|
20230530,13450,13890,14060,13260,1466454,19998023240,00,0.00,N,5,-420,
|
|
20230522,13870,14940,15950,13680,8186649,121576600370,00,0.00,N,5,-1340,
|
|
20230515,15210,17400,18300,15190,8096092,138686688980,00,0.00,N,5,-2850,
|
|
20230508,18060,16530,21150,14130,43228712,792169771800,00,0.00,N,2,3750,
|
|
20230502,14310,13440,18380,13380,14545939,225977985930,00,0.00,N,2,1250,
|
|
20230424,13060,16400,18580,12920,14525045,234137074490,00,0.00,N,5,-2280,
|
|
20230417,15340,10550,20700,10320,30408052,484992104730,00,0.00,N,2,4780,
|
|
20230410,10560,11390,13200,10150,9882985,116354507710,00,0.00,N,5,-1040,
|
|
20230403,11600,8730,12900,8290,42118721,478440895570,00,0.00,N,2,2870,
|
|
20230327,8730,9000,9750,8730,5653906,52945366860,00,0.00,N,5,-120,
|
|
20230320,8850,8770,9830,8610,8772193,81451423670,00,0.00,N,5,-100,
|
|
20230313,8950,8100,10540,7700,35352093,336203488990,00,0.00,N,2,820,
|
|
20230306,8130,7110,10600,7040,16796953,151084283050,00,0.00,N,2,1060,
|
|
20230227,7070,6700,7140,6330,455399,3114418760,00,0.00,N,2,340,
|
|
20230220,6730,7230,7400,6730,600966,4259268500,00,0.00,N,5,-500,
|
|
20230213,7230,6550,7320,6510,809207,5666337450,00,0.00,N,2,610,
|
|
20230206,6620,6860,7080,6560,515855,3529145710,00,0.00,N,5,-240,
|
|
20230130,6860,6920,6930,6670,404313,2757038440,00,0.00,N,3,0,
|
|
20230125,6860,6760,6980,6660,434741,2963519790,00,0.00,N,2,130,
|
|
20230116,6730,6800,6890,6630,556583,3750581110,00,0.00,N,5,-60,
|
|
20230109,6790,6130,7540,5910,7857071,55458580910,00,0.00,N,2,990,
|
|
20230102,5800,5630,5900,5390,167675,949532170,00,0.00,N,2,80,
|
|
20221226,5720,5880,5910,5640,114805,661369230,00,0.00,N,5,-160,
|
|
20221219,5880,6280,6430,5880,266124,1634968800,00,0.00,N,5,-440,
|
|
20221212,6320,6100,6420,6080,172364,1079583570,00,0.00,N,2,140,
|
|
20221205,6180,6380,6520,6070,249934,1571217520,00,0.00,N,5,-140,
|
|
20221128,6320,6180,6620,5980,503174,3222614690,00,0.00,N,2,30,
|
|
20221121,6290,6250,6340,5630,294352,1778695490,00,0.00,N,2,40,
|
|
20221114,6250,6360,6440,6110,507172,3202235810,00,0.00,N,5,-80,
|
|
20221107,6330,5830,6830,5750,4208102,27106516190,00,0.00,N,2,510,
|
|
20221031,5820,5360,6870,5310,6616087,41979103340,00,0.00,N,2,490,
|
|
20221024,5330,5740,5770,5250,604456,3312551850,00,0.00,N,5,-270,
|
|
20221017,5600,5970,6430,5600,1795035,10979797380,00,0.00,N,5,-470,
|
|
20221011,6070,6350,6610,6000,2444345,15424304550,00,0.00,N,5,-420,
|
|
20221004,6490,6730,7910,5910,14072619,100608356620,00,0.00,N,2,330,
|
|
20220926,6160,5220,6160,4500,3572682,20456859815,00,0.00,N,2,780,
|
|
20220919,5380,5650,5800,5350,62806,350025410,00,0.00,N,5,-330,
|
|
20220913,5710,5650,5860,5410,104333,590516490,00,0.00,N,2,110,
|
|
20220905,5600,5670,5700,5470,97175,538070710,00,0.00,N,5,-130,
|
|
20220829,5730,5900,5900,5680,69474,400682010,00,0.00,N,5,-270,
|
|
20220822,6000,6100,6140,5900,59009,354482480,00,0.00,N,5,-170,
|
|
20220816,6170,6370,6440,6100,59827,373141490,00,0.00,N,5,-190,
|
|
20220808,6360,6420,6660,6290,157036,1013482000,00,0.00,N,5,-100,
|
|
20220801,6460,6290,6750,6170,144235,920822760,00,0.00,N,2,210,
|
|
20220725,6250,6050,6400,6050,107748,669664630,00,0.00,N,2,170,
|
|
20220718,6080,5860,6310,5850,88797,542182730,00,0.00,N,2,230,
|
|
20220711,5850,6050,6870,5600,620722,3864860290,00,0.00,N,5,-80,
|
|
20220704,5930,5650,6150,5370,102502,587506700,00,0.00,N,2,280,
|
|
20220627,5650,5900,6190,5560,125416,737985000,00,0.00,N,5,-140,
|
|
20220620,5790,6650,6650,5420,218380,1284325840,00,0.00,N,5,-750,
|
|
20220613,6540,7170,7210,6100,185730,1220165630,00,0.00,N,5,-700,
|
|
20220607,7240,7570,7570,7220,90359,665384690,00,0.00,N,5,-260,
|
|
20220530,7500,7430,7590,7260,85913,633724690,00,0.00,N,2,170,
|
|
20220523,7330,7750,7750,7300,94767,702839550,00,0.00,N,5,-350,
|
|
20220516,7680,7820,7890,7460,97131,745503630,00,0.00,N,5,-60,
|
|
20220509,7740,7950,7950,7400,159541,1218268490,00,0.00,N,5,-260,
|
|
20220502,8000,8070,8160,7960,93288,747982620,00,0.00,N,5,-90,
|
|
20220425,8090,8150,8170,7890,117430,941447290,00,0.00,N,5,-190,
|
|
20220418,8280,8140,8400,8030,131781,1083541620,00,0.00,N,2,140,
|
|
20220411,8140,8350,8350,8050,95337,779075660,00,0.00,N,5,-170,
|
|
20220404,8310,8590,8650,8110,194448,1633062290,00,0.00,N,5,-110,
|
|
20220328,8420,8260,8520,8190,125909,1052751660,00,0.00,N,2,210,
|
|
20220321,8210,8160,8350,8130,106556,877505950,00,0.00,N,2,40,
|
|
20220314,8170,8080,8230,7910,90059,725413060,00,0.00,N,2,90,
|
|
20220307,8080,8130,8130,7780,102179,810849050,00,0.00,N,5,-90,
|
|
20220228,8170,8060,8250,7930,89653,726190800,00,0.00,N,2,190,
|
|
20220221,7980,8090,8140,7770,200317,1589648890,00,0.00,N,5,-200,
|
|
20220214,8180,8240,8270,7820,221004,1771144380,00,0.00,N,5,-160,
|
|
20220207,8340,8620,8770,8300,230229,1956601310,00,0.00,N,5,-280,
|
|
20220203,8620,8500,8680,8450,67755,580722110,00,0.00,N,2,210,
|
|
20220124,8410,8840,8840,8050,352056,2947570690,00,0.00,N,5,-520,
|
|
20220117,8930,9000,9220,8700,399278,3594009920,00,0.00,N,5,-70,
|
|
20220110,9000,8800,9200,8460,518152,4594248290,00,0.00,N,2,280,
|
|
20220103,8720,8560,8930,8510,322339,2809921540,00,0.00,N,2,90,
|
|
20211227,8630,8540,9180,8410,297418,2599863470,00,0.00,N,2,140,
|
|
20211220,8490,8400,8610,8270,211856,1782277970,00,0.00,N,5,-10,
|
|
20211213,8500,8640,8640,8310,219603,1858844860,00,0.00,N,5,-100,
|
|
20211206,8600,8690,8990,8260,288517,2490106320,00,0.00,N,5,-150,
|
|
20211129,8750,8600,9120,8060,651568,5599418880,00,0.00,N,5,-200,
|
|
20211122,8950,9420,9470,8850,607466,5559050120,00,0.00,N,5,-480,
|
|
20211115,9430,9470,9770,9210,870031,8254024130,00,0.00,N,5,-40,
|
|
20211108,9470,9620,9990,8960,2266674,21690489780,00,0.00,N,2,100,
|
|
20211101,9370,8600,9720,8510,1625179,14808007010,00,0.00,N,2,700,
|
|
20211025,8670,9200,9250,8650,556675,4966670530,00,0.00,N,5,-530,
|
|
20211018,9200,9290,9610,9060,765005,7126126750,00,0.00,N,5,-30,
|
|
20211012,9230,9110,9230,8450,756776,6676906020,00,0.00,N,2,70,
|
|
20211005,9160,9470,9990,9020,1768873,16717131280,00,0.00,N,5,-520,
|
|
20210927,9680,9700,10850,9000,4508678,45412188340,00,0.00,N,5,-120,
|
|
20210923,9800,9300,10050,9040,1464512,14148212010,00,0.00,N,2,500,
|
|
20210913,9300,9020,9540,8920,848653,7838434620,00,0.00,N,2,200,
|
|
20210906,9100,8830,10550,8770,4191885,40571516770,00,0.00,N,2,350,
|
|
20210830,8750,8540,8760,8480,248963,2145692000,00,0.00,N,2,230,
|
|
20210823,8520,7960,8640,7650,445017,3699479050,00,0.00,N,2,560,
|
|
20210817,7960,9120,9230,7930,955248,8220086380,00,0.00,N,5,-1220,
|
|
20210809,9180,9220,9820,8990,2371801,22258249050,00,0.00,N,5,-10,
|
|
20210802,9190,8980,9350,8790,855989,7798164420,00,0.00,N,2,200,
|
|
20210726,8990,8800,9130,8640,593310,5297995090,00,0.00,N,2,190,
|
|
20210719,8800,8980,9020,8640,439009,3880878420,00,0.00,N,5,-230,
|
|
20210712,9030,8570,9150,8560,537487,4822589090,00,0.00,N,2,460,
|