192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10960,11620,11690,10460,670820,7326396490,00,0.00,N,5,-580,
|
|
20250217,11540,11830,12760,11200,920638,11001089690,00,0.00,N,5,-160,
|
|
20250210,11700,11700,12590,11250,1113851,13301957120,00,0.00,N,5,-50,
|
|
20250203,11750,11130,12020,10610,700109,7810222880,00,0.00,N,2,520,
|
|
20250131,11230,10100,11350,10100,355857,3867089930,00,0.00,N,2,1330,
|
|
20250120,9900,9950,9960,9430,304658,2948916440,00,0.00,N,2,180,
|
|
20250113,9720,10070,10700,9670,376380,3784002720,00,0.00,N,5,-620,
|
|
20250106,10340,10600,11100,10260,464212,4925152500,00,0.00,N,5,-260,
|
|
20241230,10600,9970,10600,9500,473277,4735210710,00,0.00,N,2,630,
|
|
20241223,9970,10960,10970,9630,624702,6386509370,00,0.00,N,5,-610,
|
|
20241216,10580,12260,12290,10400,398002,4496299720,00,0.00,N,5,-1360,
|
|
20241209,11940,10960,12260,9490,999532,11055178970,00,0.00,N,2,840,
|
|
20241202,11100,12140,13100,10890,536932,6453086900,00,0.00,N,5,-1050,
|
|
20241125,12150,13290,13630,11720,921845,11784597010,00,0.00,N,5,-1120,
|
|
20241118,13270,12910,15690,12350,2747783,39148945850,00,0.00,N,2,390,
|
|
20241111,12880,13430,14120,12420,2005088,26978657890,00,0.00,N,5,-1020,
|
|
20241104,13900,12000,14800,11480,2762665,36948076700,00,0.00,N,2,1940,
|
|
20241028,11960,12900,13240,10940,1687261,20249152230,00,0.00,N,5,-1140,
|
|
20241021,13100,15000,15010,13070,1165376,16252609310,00,0.00,N,5,-1760,
|
|
20241014,14860,15490,15700,13540,1886219,27584379300,00,0.00,N,5,-520,
|
|
20241007,15380,15200,15490,14500,1185790,17944833970,00,0.00,N,2,300,
|
|
20240930,15080,15470,15570,13900,890953,13377606350,00,0.00,N,5,-400,
|
|
20240923,15480,16190,16190,14800,2007276,30888231130,00,0.00,N,5,-220,
|
|
20240919,15700,14210,15710,14210,1205575,18393130520,00,0.00,N,2,1490,
|
|
20240909,14210,13270,14210,12250,1788716,23818900790,00,0.00,N,2,840,
|
|
20240902,13370,14590,14900,12760,1869533,26178826250,00,0.00,N,5,-1450,
|
|
20240826,14820,12680,14870,12300,3781988,51785502660,00,0.00,N,2,2590,
|
|
20240819,12230,11770,12770,11660,1775127,21807892960,00,0.00,N,2,460,
|
|
20240812,11770,13180,13200,11220,2844832,34660092300,00,0.00,N,5,-1380,
|
|
20240805,13150,11000,13350,8520,4977201,56345457450,00,0.00,N,2,1820,
|
|
20240729,11330,11400,11760,10700,1284733,14477288010,00,0.00,N,5,-120,
|
|
20240722,11450,10710,11840,10420,1029312,11530283560,00,0.00,N,2,740,
|
|
20240715,10710,10500,11450,10320,1610455,17735266920,00,0.00,N,2,460,
|
|
20240708,10250,9780,10670,9580,1305375,13248616570,00,0.00,N,2,470,
|
|
20240701,9780,9840,10140,9110,819987,7969719480,00,0.00,N,2,80,
|
|
20240624,9700,9730,10300,9310,967277,9570345430,00,0.00,N,5,-40,
|
|
20240617,9740,8680,9800,8350,1179332,10853793910,00,0.00,N,2,1060,
|
|
20240610,8680,8420,8840,8120,512556,4334175120,00,0.00,N,2,140,
|
|
20240603,8540,7910,8790,7500,557335,4463214170,00,0.00,N,2,630,
|
|
20240527,7910,8250,8740,7620,557073,4536118590,00,0.00,N,5,-340,
|
|
20240520,8250,8760,8900,8010,364009,3049266930,00,0.00,N,5,-530,
|
|
20240513,8780,8260,9020,8090,429348,3730327520,00,0.00,N,2,430,
|
|
20240507,8350,9310,9320,8000,638589,5569179770,00,0.00,N,5,-970,
|
|
20240429,9320,7850,9940,7830,1997418,18458096570,00,0.00,N,2,1440,
|
|
20240422,7880,7500,8020,7230,484408,3785445050,00,0.00,N,2,450,
|
|
20240415,7430,7400,7580,6700,331936,2406697630,00,0.00,N,2,70,
|
|
20240408,7360,7470,7510,6850,436332,3114393240,00,0.00,N,5,-100,
|
|
20240401,7460,8550,8640,7100,923950,7169605740,00,0.00,N,5,-1090,
|
|
20240325,8550,6470,8580,6450,1601891,12318249850,00,0.00,N,2,2080,
|
|
20240318,6470,5490,6600,5470,1372471,8390659720,00,0.00,N,2,1000,
|
|
20240311,5470,5460,5970,4975,1072185,5846994860,00,0.00,N,2,40,
|
|
20240304,5430,5800,5800,4880,703258,3660941495,00,0.00,N,5,-370,
|
|
20240226,5800,6150,6150,5700,170693,997430690,00,0.00,N,5,-250,
|
|
20240219,6050,6240,6240,5650,299711,1786261380,00,0.00,N,5,-190,
|
|
20240213,6240,6050,6440,5910,309819,1924886310,00,0.00,N,2,190,
|
|
20240205,6050,5890,6150,5600,153189,889419300,00,0.00,N,2,270,
|
|
20240129,5780,6000,6200,5650,299732,1753623930,00,0.00,N,5,-260,
|
|
20240122,6040,5880,6480,5820,201781,1229605140,00,0.00,N,2,80,
|
|
20240115,5960,6390,6450,5700,428874,2549627590,00,0.00,N,5,-380,
|
|
20240108,6340,6700,6740,6280,377614,2433042060,00,0.00,N,5,-240,
|
|
20240102,6580,7130,7130,6490,205513,1387951050,00,0.00,N,5,-540,
|
|
20231226,7120,6900,7530,6760,186170,1327239320,00,0.00,N,2,260,
|
|
20231218,6860,6830,7050,6760,144926,995554650,00,0.00,N,2,30,
|
|
20231211,6830,6950,7090,6740,161836,1112691810,00,0.00,N,5,-50,
|
|
20231204,6880,7000,7280,6880,206584,1452654610,00,0.00,N,5,-120,
|
|
20231127,7000,7210,7240,6850,172668,1209539860,00,0.00,N,5,-210,
|
|
20231120,7210,7360,7490,6950,181463,1298663210,00,0.00,N,5,-120,
|
|
20231113,7330,7240,7670,7000,334776,2450019360,00,0.00,N,2,120,
|
|
20231106,7210,7510,7700,6950,223256,1615647070,00,0.00,N,5,-310,
|
|
20231030,7520,6450,7530,6310,337381,2371269700,00,0.00,N,2,1110,
|
|
20231023,6410,6750,7240,6400,285434,1920350670,00,0.00,N,5,-340,
|
|
20231016,6750,7190,7190,6590,216625,1491901050,00,0.00,N,5,-340,
|
|
20231010,7090,7150,7360,6850,177985,1254281590,00,0.00,N,5,-60,
|
|
20231004,7150,7280,7490,6640,179788,1255725760,00,0.00,N,5,-130,
|
|
20230925,7280,7630,7780,6990,105019,770373710,00,0.00,N,5,-340,
|
|
20230918,7620,8300,8440,7300,454297,3549666150,00,0.00,N,5,-680,
|
|
20230911,8300,8870,8870,8100,663355,5644165490,00,0.00,N,5,-130,
|
|
20230904,8430,7210,8440,7150,925570,7150114610,00,0.00,N,2,1140,
|
|
20230828,7290,7000,7400,6480,608556,4217238240,00,0.00,N,2,280,
|
|
20230821,7010,7140,7200,6510,237585,1620741670,00,0.00,N,5,-70,
|
|
20230814,7080,7140,7340,6750,324416,2282949370,00,0.00,N,5,-130,
|
|
20230807,7210,7450,7550,7080,628932,4605342890,00,0.00,N,5,-240,
|
|
20230731,7450,7000,7470,6380,795539,5499391570,00,0.00,N,2,500,
|
|
20230724,6950,7030,7290,6300,550321,3684547070,00,0.00,N,5,-110,
|
|
20230717,7060,7250,8540,6380,1620961,12068819920,00,0.00,N,5,-100,
|
|
20230710,7160,7460,7540,6800,680539,4817911020,00,0.00,N,5,-270,
|
|
20230703,7430,7710,8150,7300,572650,4393074670,00,0.00,N,5,-120,
|
|
20230626,7550,8290,8510,7500,861828,6713540900,00,0.00,N,5,-670,
|
|
20230619,8220,8650,8800,8150,709400,5988279990,00,0.00,N,5,-300,
|
|
20230612,8520,8080,8970,8000,1074421,9057018750,00,0.00,N,2,440,
|
|
20230605,8080,8050,8190,7870,500608,4010542580,00,0.00,N,2,30,
|
|
20230530,8050,7720,8090,7420,433961,3324569260,00,0.00,N,2,350,
|
|
20230522,7700,8240,8390,7190,981331,7548354960,00,0.00,N,5,-560,
|
|
20230515,8260,7150,8290,7140,562255,4412645650,00,0.00,N,2,1110,
|
|
20230508,7150,7070,8480,6740,1630489,12474923560,00,0.00,N,2,360,
|
|
20230502,6790,8830,9250,6660,3576390,26925617920,00,0.00,N,5,-1920,
|
|
20230424,8710,10300,10400,8710,1016550,9541163530,00,0.00,N,5,-1380,
|
|
20230417,10090,9290,10290,9050,1315643,12897734590,00,0.00,N,2,800,
|
|
20230410,9290,9210,9640,8290,2410483,21982968720,00,0.00,N,2,80,
|
|
20230403,9210,7900,9240,7800,3765279,31618880060,00,0.00,N,2,1350,
|
|
20230327,7860,8400,8550,6410,3169703,23502918270,00,0.00,N,5,-470,
|
|
20230320,8330,6370,8430,6310,2685309,19864522200,00,0.00,N,2,2040,
|
|
20230313,6290,5270,6440,5130,2116510,12230020900,00,0.00,N,2,1020,
|
|
20230306,5270,4950,5300,4825,810401,4094247175,00,0.00,N,2,380,
|
|
20230227,4890,4570,4950,4465,531056,2518880285,00,0.00,N,2,345,
|
|
20230220,4545,4070,4990,4030,1788068,8204418740,00,0.00,N,2,485,
|
|
20230213,4060,4000,4235,3965,272524,1120545150,00,0.00,N,5,-20,
|
|
20230206,4080,4365,4365,3935,330232,1354313720,00,0.00,N,5,-180,
|
|
20230130,4260,4230,4450,4210,308645,1323037060,00,0.00,N,5,-10,
|
|
20230125,4270,4250,4320,4185,181030,767115120,00,0.00,N,2,70,
|
|
20230116,4200,4150,4415,3965,636163,2696558380,00,0.00,N,2,50,
|
|
20230109,4150,3565,4265,3565,1639508,6503768445,00,0.00,N,2,610,
|
|
20230102,3540,3460,4070,3200,508221,1827392985,00,0.00,N,2,95,
|
|
20221226,3445,3650,3650,3295,212181,734968455,00,0.00,N,5,-10,
|
|
20221219,3455,3740,3915,3315,144316,516108995,00,0.00,N,5,-360,
|
|
20221212,3815,3900,3950,3605,78233,298671315,00,0.00,N,5,-85,
|
|
20221205,3900,3905,3955,3710,75048,289498675,00,0.00,N,5,-5,
|
|
20221128,3905,4000,4240,3820,289395,1130075625,00,0.00,N,5,-95,
|
|
20221121,4000,4235,4305,3915,108612,439412225,00,0.00,N,5,-275,
|
|
20221114,4275,3990,4340,3945,216862,901096035,00,0.00,N,2,285,
|
|
20221107,3990,3755,4035,3660,183121,696162275,00,0.00,N,2,290,
|
|
20221031,3700,3545,4065,3510,218171,834774270,00,0.00,N,2,155,
|
|
20221024,3545,3500,3675,3380,132410,467728670,00,0.00,N,2,55,
|
|
20221017,3490,3625,3820,3490,78559,288840750,00,0.00,N,5,-135,
|
|
20221011,3625,3940,3940,3300,137516,498137510,00,0.00,N,5,-375,
|
|
20221004,4000,3815,4135,3805,157032,622594185,00,0.00,N,2,195,
|
|
20220926,3805,4460,4465,3715,229126,919869200,00,0.00,N,5,-655,
|
|
20220919,4460,4920,4990,4420,156176,727630435,00,0.00,N,5,-535,
|
|
20220913,4995,5140,5400,4940,143797,728981400,00,0.00,N,5,-65,
|
|
20220905,5060,5300,5360,4960,90307,455887705,00,0.00,N,5,-240,
|
|
20220829,5300,4970,5970,4810,527905,2913059225,00,0.00,N,2,200,
|
|
20220822,5100,5290,5410,4970,137338,701773485,00,0.00,N,5,-250,
|
|
20220816,5350,5390,5590,5250,115268,624050240,00,0.00,N,5,-40,
|
|
20220808,5390,5500,5660,5210,102653,548619110,00,0.00,N,5,-30,
|
|
20220801,5420,5360,5620,5050,173138,914752470,00,0.00,N,2,80,
|
|
20220725,5340,5450,5620,5210,133510,719736150,00,0.00,N,5,-80,
|
|
20220718,5420,5890,6000,5400,262334,1462304520,00,0.00,N,5,-360,
|
|
20220711,5780,5230,6370,5150,1016535,6034701710,00,0.00,N,2,640,
|
|
20220704,5140,4515,5330,4280,453347,2240733485,00,0.00,N,2,625,
|
|
20220627,4515,5000,5030,4455,213651,1020315025,00,0.00,N,5,-250,
|
|
20220620,4765,6150,6150,4500,320077,1657594905,00,0.00,N,5,-1135,
|
|
20220613,5900,6740,6830,5660,205251,1280343830,00,0.00,N,5,-1030,
|
|
20220607,6930,7260,7300,6810,95322,670517180,00,0.00,N,5,-280,
|
|
20220530,7210,7140,7240,7010,108887,775997050,00,0.00,N,2,190,
|
|
20220523,7020,7180,8200,6829,776666,5568735550,00,0.00,N,5,-160,
|
|
20220516,7180,7530,7555,6879,753188,5420811850,00,0.00,N,5,-175,
|
|
20220509,7355,6829,8806,6329,2975226,23597606150,00,0.00,N,2,526,
|
|
20220502,6829,6454,7505,6429,454559,3100379550,00,0.00,N,2,275,
|
|
20220425,6554,6804,7030,6379,143631,949912750,00,0.00,N,5,-375,
|
|
20220418,6929,6979,7155,6754,159927,1104396750,00,0.00,N,5,-201,
|
|
20220411,7130,7705,7780,7080,170311,1261659400,00,0.00,N,5,-575,
|
|
20220404,7705,7605,7755,7105,227690,1719904600,00,0.00,N,2,175,
|
|
20220328,7530,7680,8255,7380,292738,2254814300,00,0.00,N,5,-150,
|
|
20220321,7680,7430,7930,7080,527249,3948970050,00,0.00,N,2,500,
|
|
20220314,7180,6554,7280,6104,398285,2656502550,00,0.00,N,2,626,
|
|
20220307,6554,6779,6779,6179,233572,1523570350,00,0.00,N,5,-225,
|
|
20220228,6779,6954,7205,6579,289512,1975479050,00,0.00,N,5,-150,
|
|
20220221,6929,7205,7380,6879,276929,1941195950,00,0.00,N,5,-276,
|
|
20220214,7205,7380,7380,6854,258731,1821836200,00,0.00,N,5,-200,
|
|
20220207,7405,7855,7955,7180,237541,1779398850,00,0.00,N,5,-425,
|
|
20220203,7830,7755,8230,7730,156009,1250717150,00,0.00,N,2,100,
|
|
20220124,7730,8656,8781,7055,422121,3262721250,00,0.00,N,5,-926,
|
|
20220117,8656,8981,9206,8255,282078,2468126850,00,0.00,N,5,-325,
|
|
20220110,8981,9231,9631,8681,602649,5441322500,00,0.00,N,5,-325,
|
|
20220103,9306,10557,10557,9281,474947,4665161100,00,0.00,N,5,-1051,
|
|
20211227,10357,10157,10582,9782,809991,8215630900,00,0.00,N,2,425,
|
|
20211220,9932,9756,10832,9506,1163485,11905967900,00,0.00,N,2,176,
|
|
20211213,9756,9907,10332,9531,808682,8029376800,00,0.00,N,2,100,
|
|
20211206,9656,9031,10257,8706,908074,8727635600,00,0.00,N,2,625,
|
|
20211129,9031,9581,11032,8706,1741922,16981051100,00,0.00,N,5,-550,
|
|
20211122,9581,8956,9832,8406,685755,6287707150,00,0.00,N,2,825,
|
|
20211115,8756,8531,9231,8130,619981,5389962700,00,0.00,N,2,250,
|
|
20211108,8506,9406,9406,8130,795001,6853734050,00,0.00,N,5,-850,
|
|
20211101,9356,9957,10132,9056,787966,7531117250,00,0.00,N,5,-526,
|
|
20211025,9882,10732,10832,9731,748083,7677253450,00,0.00,N,5,-850,
|
|
20211018,10732,11383,12208,10582,823447,9381526350,00,0.00,N,5,-751,
|
|
20211012,11483,11007,11883,10107,622832,6956840850,00,0.00,N,2,326,
|
|
20211005,11157,11233,12233,10382,1361752,15259091050,00,0.00,N,5,-451,
|
|
20210927,11608,14485,15386,11583,2549065,34031881850,00,0.00,N,5,-2877,
|
|
20210923,14485,15611,15661,14010,1261403,18527453450,00,0.00,N,5,-1401,
|
|
20210913,15886,17387,18413,15811,2649188,44893617600,00,0.00,N,5,-1501,
|
|
20210906,17387,17762,19188,15511,6284540,110194424100,00,0.00,N,2,175,
|
|
20210830,17212,13409,17512,12759,9458234,143454699450,00,0.00,N,2,3578,
|
|
20210823,13634,11583,13959,11233,6478544,82043569250,00,0.00,N,2,2151,
|
|
20210817,11483,11258,11733,10132,2372285,26422784550,00,0.00,N,2,200,
|
|
20210809,11283,9706,12458,9456,6046090,68892592000,00,0.00,N,2,1527,
|
|
20210802,9756,9406,10532,8931,1303886,12409113750,00,0.00,N,2,475,
|
|
20210726,9281,10307,10382,9006,790931,7547305950,00,0.00,N,5,-1076,
|
|
20210719,10357,10432,10857,9907,558518,5779671500,00,0.00,N,5,-125,
|
|
20210712,10482,11858,12058,10357,1176680,12978208000,00,0.00,N,5,-1276,
|