180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,15050,17950,19070,12500,6854382,110985331330,00,0.00,N,5,-2870,
|
|
20241125,17920,18640,19340,15510,2926919,50849373690,00,0.00,N,5,-720,
|
|
20241118,18640,18120,20800,17840,5263419,101941895320,00,0.00,N,2,360,
|
|
20241111,18280,17470,18350,16310,3463776,60102598870,00,0.00,N,2,680,
|
|
20241104,17600,14780,21750,14770,17843638,340619638050,00,0.00,N,2,2990,
|
|
20241028,14610,13280,15490,13230,2465525,35655746180,00,0.00,N,2,1330,
|
|
20241021,13280,13640,15540,12310,2225208,30457608010,00,0.00,N,5,-220,
|
|
20241014,13500,13720,14450,13040,607482,8306373390,00,0.00,N,5,-300,
|
|
20241007,13800,13410,14400,13170,438135,6051665240,00,0.00,N,2,300,
|
|
20240930,13500,13750,13900,12620,398941,5348490180,00,0.00,N,5,-250,
|
|
20240923,13750,11700,14170,11540,1966313,25870022930,00,0.00,N,2,2100,
|
|
20240919,11650,11930,12720,11050,1435464,17288751830,00,0.00,N,2,1080,
|
|
20240909,10570,9890,10700,9790,198652,2039028600,00,0.00,N,2,440,
|
|
20240902,10130,10920,11200,10130,228302,2429833230,00,0.00,N,5,-830,
|
|
20240826,10960,11600,11600,10600,275350,3042262650,00,0.00,N,5,-650,
|
|
20240819,11610,11700,12160,10660,606434,7052709170,00,0.00,N,2,20,
|
|
20240812,11590,10780,13000,10720,2043951,24523897720,00,0.00,N,2,1120,
|
|
20240805,10470,11350,11350,9710,442695,4585691310,00,0.00,N,5,-930,
|
|
20240729,11400,11770,12940,11400,541913,6560789190,00,0.00,N,5,-550,
|
|
20240722,11950,12410,14600,11390,3982105,53559476540,00,0.00,N,5,-620,
|
|
20240715,12570,13050,13660,12000,789546,10159164110,00,0.00,N,5,-630,
|
|
20240708,13200,11280,14990,11030,4511517,62559998240,00,0.00,N,2,2100,
|
|
20240701,11100,12900,12910,11030,561192,6675633480,00,0.00,N,5,-1690,
|
|
20240624,12790,13700,13920,12680,708732,9340629130,00,0.00,N,5,-790,
|
|
20240617,13580,14720,15700,13570,4313719,63490870470,00,0.00,N,5,-1000,
|
|
20240610,14580,14000,18870,13850,17413619,289762741110,00,0.00,N,5,-60,
|
|
20240603,14640,12850,15820,12440,7382803,109429570320,00,0.00,N,2,1790,
|
|
20240527,12850,14000,14820,12620,758323,10208891380,00,0.00,N,5,-1140,
|
|
20240520,13990,15350,15400,13900,702574,10380239710,00,0.00,N,5,-1010,
|
|
20240513,15000,13010,15300,12730,1642204,24029959800,00,0.00,N,2,1990,
|
|
20240507,13010,13400,13480,12790,208090,2728333630,00,0.00,N,5,-290,
|
|
20240429,13300,11850,13430,11850,247797,3132409970,00,0.00,N,2,1340,
|
|
20240422,11960,12640,12940,11900,226146,2796645570,00,0.00,N,5,-520,
|
|
20240415,12480,13230,13330,12320,319823,4102155410,00,0.00,N,5,-930,
|
|
20240408,13410,12980,13700,12300,510273,6616598490,00,0.00,N,2,430,
|
|
20240401,12980,14900,14900,12620,832886,11089334190,00,0.00,N,5,-1680,
|
|
20240325,14660,14900,15400,14200,1298470,19214068700,00,0.00,N,5,-290,
|
|
20240318,14950,18140,19080,14420,3421110,57238051670,00,0.00,N,5,-3060,
|
|
20240311,18010,11070,24400,11070,15724415,337347692260,00,0.00,N,2,6950,
|
|
20240304,11060,10500,11240,9900,241254,2584341640,00,0.00,N,2,530,
|
|
20240226,10530,10250,11200,9970,333363,3556491410,00,0.00,N,2,380,
|
|
20240219,10150,10000,10580,9920,122120,1233323170,00,0.00,N,2,200,
|
|
20240213,9950,9840,10040,9620,80580,796285750,00,0.00,N,2,110,
|
|
20240205,9840,9980,10130,9820,50085,496880930,00,0.00,N,5,-240,
|
|
20240129,10080,10200,10400,9600,152006,1503018920,00,0.00,N,5,-220,
|
|
20240122,10300,9850,11400,9340,638548,6887337500,00,0.00,N,2,460,
|
|
20240115,9840,10700,10700,9640,181532,1816765600,00,0.00,N,5,-590,
|
|
20240108,10430,10870,11120,10240,247436,2667012790,00,0.00,N,5,-350,
|
|
20240102,10780,11680,11780,10590,350913,3988716060,00,0.00,N,5,-480,
|
|
20231226,11260,11600,11600,11090,185541,2092548840,00,0.00,N,5,-470,
|
|
20231218,11730,12230,12750,11630,523222,6368379760,00,0.00,N,5,-590,
|
|
20231211,12320,12500,15130,11810,5590677,77073859310,00,0.00,N,2,630,
|
|
20231204,11690,11680,11790,10990,223313,2555325370,00,0.00,N,2,40,
|
|
20231127,11650,11180,11650,10510,178362,1976368360,00,0.00,N,2,320,
|
|
20231120,11330,10800,11580,10790,160695,1805900910,00,0.00,N,2,460,
|
|
20231113,10870,10420,11500,10000,263553,2830687780,00,0.00,N,2,350,
|
|
20231106,10520,10430,11550,9960,453681,4949367850,00,0.00,N,2,280,
|
|
20231030,10240,9520,10920,9430,341353,3475572100,00,0.00,N,2,720,
|
|
20231023,9520,9600,10480,9450,93670,924194960,00,0.00,N,5,-380,
|
|
20231016,9900,11000,11490,9750,135570,1417129710,00,0.00,N,5,-1240,
|
|
20231010,11140,10800,11620,10690,79911,891313710,00,0.00,N,2,540,
|
|
20231004,10600,10820,11140,10300,90333,964701400,00,0.00,N,5,-710,
|
|
20230925,11310,11430,11640,10750,82908,931106050,00,0.00,N,5,-370,
|
|
20230918,11680,12740,12910,11360,123888,1497103630,00,0.00,N,5,-1140,
|
|
20230911,12820,12770,13280,12330,134377,1710284500,00,0.00,N,2,50,
|
|
20230904,12770,13810,13810,12600,159575,2089017640,00,0.00,N,5,-790,
|
|
20230828,13560,13310,14150,13200,150305,2062331670,00,0.00,N,2,310,
|
|
20230821,13250,13940,14560,13200,176998,2449777550,00,0.00,N,5,-870,
|
|
20230814,14120,15150,15450,13790,186172,2696483050,00,0.00,N,5,-930,
|
|
20230807,15050,14930,15700,14180,213324,3197607180,00,0.00,N,2,250,
|
|
20230731,14800,14760,15200,14000,199851,2936884020,00,0.00,N,2,40,
|
|
20230724,14760,15820,15870,13520,422923,6186201370,00,0.00,N,5,-1240,
|
|
20230717,16000,16750,16910,15650,316591,5126959120,00,0.00,N,5,-740,
|
|
20230710,16740,17290,17710,16470,371419,6331674540,00,0.00,N,5,-700,
|
|
20230703,17440,20500,20800,17260,539438,10109915710,00,0.00,N,5,-2660,
|
|
20230626,20100,20100,21050,19120,296138,5904053510,00,0.00,N,2,210,
|
|
20230619,19890,22750,22850,19750,476296,10101488060,00,0.00,N,5,-3160,
|
|
20230612,23050,25150,25250,21400,780239,18050900100,00,0.00,N,5,-2100,
|
|
20230605,25150,23550,25350,22750,724528,17678545400,00,0.00,N,2,1500,
|
|
20230530,23650,23150,24550,22250,953524,22583144500,00,0.00,N,2,450,
|
|
20230522,23200,22100,24250,21000,1179105,26684488000,00,0.00,N,2,700,
|
|
20230515,22500,21450,25000,19990,2363664,53096059400,00,0.00,N,2,700,
|
|
20230508,21800,19180,22400,18850,1134000,24221128690,00,0.00,N,2,2850,
|
|
20230502,18950,18500,19330,18500,106839,2031073350,00,0.00,N,2,200,
|
|
20230424,18750,19860,20600,18420,407261,7842861230,00,0.00,N,5,-690,
|
|
20230417,19440,19440,21350,19040,995164,20103040670,00,0.00,N,2,100,
|
|
20230410,19340,18900,19570,18100,367304,6897845700,00,0.00,N,2,460,
|
|
20230403,18880,19050,19320,18770,273321,5192773130,00,0.00,N,5,-240,
|
|
20230327,19120,19510,21000,18860,797929,15822086980,00,0.00,N,5,-480,
|
|
20230320,19600,19070,19700,18630,449939,8616054410,00,0.00,N,2,380,
|
|
20230313,19220,21350,21550,18220,797586,15629632410,00,0.00,N,5,-2630,
|
|
20230306,21850,22000,23000,20700,1632587,35975987550,00,0.00,N,2,200,
|
|
20230227,21650,19840,21750,19450,830473,17253239160,00,0.00,N,2,1810,
|
|
20230220,19840,19270,20100,19000,541252,10595392420,00,0.00,N,2,700,
|
|
20230213,19140,19850,20500,19120,675860,13230899050,00,0.00,N,5,-660,
|
|
20230206,19800,21900,21900,19730,982116,20270067980,00,0.00,N,5,-2200,
|
|
20230130,22000,22100,22550,20500,1178728,25625991750,00,0.00,N,5,-100,
|
|
20230125,22100,23300,23350,21950,889818,20066077250,00,0.00,N,5,-1550,
|
|
20230116,23650,21500,26350,21100,10265547,252811201250,00,0.00,N,2,2300,
|
|
20230109,21350,21050,21900,20600,992581,21047231500,00,0.00,N,2,400,
|
|
20230102,20950,21050,24350,20200,3408717,76438991450,00,0.00,N,5,-250,
|
|
20221226,21200,23300,23500,20900,1261492,28297009750,00,0.00,N,5,-2500,
|
|
20221219,23700,26700,28300,23600,3070981,81205996100,00,0.00,N,5,-3000,
|
|
20221212,26700,31850,33450,25850,6165115,182249911800,00,0.00,N,5,-5000,
|
|
20221205,31700,32850,33400,29050,3379855,103575810800,00,0.00,N,5,-2050,
|
|
20221128,33750,38900,39600,31350,7638045,257073583550,00,0.00,N,5,-4650,
|
|
20221121,38400,24750,39450,24700,26215161,827029130950,00,0.00,N,2,15100,
|
|
20221114,23300,23250,24100,22350,1235894,28772070100,00,0.00,N,2,50,
|
|
20221107,23250,21900,24500,21750,1054559,24472453200,00,0.00,N,2,1700,
|
|
20221031,21550,20600,22300,19900,422160,8893663950,00,0.00,N,2,1300,
|
|
20221024,20250,19850,20250,18800,197021,3847162350,00,0.00,N,2,800,
|
|
20221017,19450,19900,22450,19200,804202,16805763950,00,0.00,N,5,-750,
|
|
20221011,20200,19800,20600,18300,214832,4215211050,00,0.00,N,5,-100,
|
|
20221004,20300,19300,20850,19100,174616,3486784400,00,0.00,N,2,1250,
|
|
20220926,19050,19400,19900,17000,331372,6189527250,00,0.00,N,5,-900,
|
|
20220919,19950,20000,21000,19250,271144,5487398900,00,0.00,N,5,-150,
|
|
20220913,20100,19700,20250,19100,156913,3119813400,00,0.00,N,2,800,
|
|
20220905,19300,19200,19500,18350,154963,2926564700,00,0.00,N,2,200,
|
|
20220829,19100,18850,20000,18400,353247,6795163800,00,0.00,N,5,-550,
|
|
20220822,19650,20300,20300,18350,375798,7243199250,00,0.00,N,5,-850,
|
|
20220816,20500,20800,21150,19200,227807,4559565600,00,0.00,N,5,-300,
|
|
20220808,20800,19500,22200,18900,765774,16137766200,00,0.00,N,2,1300,
|
|
20220801,19500,19800,20300,18500,345550,6708259250,00,0.00,N,5,-300,
|
|
20220725,19800,19850,20500,18350,842148,16451988900,00,0.00,N,5,-1400,
|
|
20220718,21200,18500,22300,18500,1563750,31968656050,00,0.00,N,2,2850,
|
|
20220711,18350,16250,19750,16150,1170802,20964000400,00,0.00,N,2,2250,
|
|
20220704,16100,14400,17150,14400,430123,6922346350,00,0.00,N,2,1650,
|
|
20220627,14450,14450,15650,13900,202326,2991356150,00,0.00,N,2,50,
|
|
20220620,14400,15150,15800,13600,146031,2128785750,00,0.00,N,5,-900,
|
|
20220613,15300,17050,20850,14750,350740,6106640900,00,0.00,N,5,-2700,
|
|
20220607,18000,18000,18550,17700,47950,870257000,00,0.00,N,5,-250,
|
|
20220530,18250,18900,19600,18100,92533,1749801400,00,0.00,N,5,-550,
|
|
20220523,18800,17400,19400,17100,154036,2844383350,00,0.00,N,2,1450,
|
|
20220516,17350,17300,17850,16200,174652,2960431850,00,0.00,N,2,150,
|
|
20220509,17200,18450,18700,16400,187152,3262263550,00,0.00,N,5,-1600,
|
|
20220502,18800,19900,19900,18500,81811,1573685500,00,0.00,N,5,-1100,
|
|
20220425,19900,21050,21150,19600,187894,3832914750,00,0.00,N,5,-1700,
|
|
20220418,21600,23300,23350,20750,388292,8698708600,00,0.00,N,5,-1500,
|
|
20220411,23100,20850,23900,19850,577487,12885917100,00,0.00,N,2,1900,
|
|
20220404,21200,21900,22600,20150,339264,7329829950,00,0.00,N,5,-550,
|
|
20220328,21750,22250,22650,21350,399604,8701018950,00,0.00,N,5,-550,
|
|
20220321,22300,23550,23700,21050,973161,21600301650,00,0.00,N,5,-1100,
|
|
20220314,23400,20900,24950,20900,1613902,37527076550,00,0.00,N,2,2500,
|
|
20220307,20900,19700,25250,19000,2929584,65446973400,00,0.00,N,2,900,
|
|
20220228,20000,16550,21250,16000,1391222,27478818100,00,0.00,N,2,3650,
|
|
20220221,16350,16000,20350,15800,2414252,45405451000,00,0.00,N,2,150,
|
|
20220214,16200,14850,16600,13800,192734,2948492950,00,0.00,N,2,600,
|
|
20220207,15600,16100,17150,15400,151883,2480683150,00,0.00,N,5,-300,
|
|
20220203,15900,15250,16450,15200,152986,2418350050,00,0.00,N,2,750,
|
|
20220124,15150,18250,18250,14350,177469,2862359600,00,0.00,N,5,-3150,
|
|
20220117,18300,18950,19500,17150,377755,6952915700,00,0.00,N,5,-650,
|
|
20220110,18950,23750,23750,18450,675606,13935519350,00,0.00,N,5,-4550,
|
|
20220103,23500,23550,25150,22800,1196025,28818063400,00,0.00,N,5,-500,
|
|
20211227,24000,28200,30000,23650,3550994,91281033300,00,0.00,N,5,-4200,
|
|
20211220,28200,26000,28750,25800,60253,1621263050,00,0.00,N,2,3050,
|
|
20211213,25150,23050,25800,22750,25962,631208850,00,0.00,N,2,2350,
|
|
20211206,22800,22800,23800,22000,10520,238015950,00,0.00,N,5,-50,
|
|
20211129,22850,24800,24900,20500,24240,555776650,00,0.00,N,5,-2050,
|
|
20211122,24900,28400,28400,22800,42130,1045917550,00,0.00,N,5,-2700,
|
|
20211115,27600,25300,29700,24900,85008,2364177050,00,0.00,N,2,2300,
|
|
20211108,25300,23950,25600,22850,36909,893837150,00,0.00,N,2,2100,
|
|
20211101,23200,22000,24500,21950,32199,733428050,00,0.00,N,2,1200,
|
|
20211025,22000,23950,25450,21500,41201,938003650,00,0.00,N,5,-1950,
|
|
20211018,23950,22000,24850,22000,22880,538584500,00,0.00,N,2,2000,
|
|
20211012,21950,23000,23000,21300,5753,125699900,00,0.00,N,5,-900,
|
|
20211005,22850,22900,23700,22100,18622,418936450,00,0.00,N,2,100,
|
|
20210927,22750,22900,23450,22000,10777,243532400,00,0.00,N,5,-50,
|
|
20210923,22800,22650,23000,21700,10181,230943200,00,0.00,N,2,150,
|
|
20210913,22650,20150,23050,17300,17098,361087150,00,0.00,N,2,1650,
|
|
20210906,21000,22200,22450,19100,11146,235772000,00,0.00,N,5,-1300,
|
|
20210830,22300,21050,23000,21050,22618,505833250,00,0.00,N,5,-400,
|
|
20210823,22700,19900,22750,19350,28482,596195650,00,0.00,N,2,3200,
|
|
20210817,19500,18700,19850,18000,10624,200427900,00,0.00,N,2,1050,
|
|
20210809,18450,19950,19950,18000,36808,689032400,00,0.00,N,5,-1050,
|
|
20210802,19500,21900,22000,19350,43228,867801900,00,0.00,N,5,-1450,
|
|
20210726,20950,23450,23450,20750,46543,1002287000,00,0.00,N,5,-2300,
|
|
20210719,23250,21450,24500,21450,23134,532339150,00,0.00,N,2,1550,
|
|
20210712,21700,21350,21800,20500,19158,404417350,00,0.00,N,2,750,
|