203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,11500,11000,11650,11000,166516,1898561195,00,0.00,N,2,420,
|
|
20250507,11080,11300,11300,10910,73039,807675005,00,0.00,N,5,-120,
|
|
20250428,11200,11220,11300,11010,134411,1504094955,00,0.00,N,2,20,
|
|
20250421,11180,10850,11240,10780,181640,1987211560,00,0.00,N,2,380,
|
|
20250414,10800,10860,10960,10760,171145,1859542565,00,0.00,N,5,-60,
|
|
20250407,10860,10720,10900,10310,145547,1553959065,00,0.00,N,2,130,
|
|
20250331,10730,11050,11100,10650,131801,1438958580,00,0.00,N,5,-390,
|
|
20250324,11120,11400,11520,11000,74358,841863655,00,0.00,N,5,-360,
|
|
20250317,11480,11300,11650,11200,68590,782325260,00,0.00,N,2,300,
|
|
20250310,11180,11390,11580,11010,160431,1816840645,00,0.00,N,5,-390,
|
|
20250304,11570,11400,11620,11210,69424,797590515,00,0.00,N,2,170,
|
|
20250224,11400,10640,11770,10640,335428,3793041380,00,0.00,N,2,730,
|
|
20250217,10670,10510,10760,10510,146472,1555287100,00,0.00,N,2,160,
|
|
20250210,10510,10640,10750,10490,76377,809611100,00,0.00,N,5,-160,
|
|
20250203,10670,10660,10720,10480,56313,596237350,00,0.00,N,2,60,
|
|
20250131,10610,10660,10680,10580,7198,76422040,00,0.00,N,5,-30,
|
|
20250120,10640,10800,10800,10430,658455,6635204240,00,0.00,N,5,-110,
|
|
20250113,10750,10890,10890,10520,48724,522258400,00,0.00,N,5,-150,
|
|
20250106,10900,10870,11020,10800,37167,404686450,00,0.00,N,2,30,
|
|
20241230,10870,11030,11030,10810,33164,361038630,00,0.00,N,5,-160,
|
|
20241223,11030,11770,11860,10980,61118,699824950,00,0.00,N,5,-770,
|
|
20241216,11800,11170,11800,11070,168524,1923842220,00,0.00,N,2,600,
|
|
20241209,11200,10950,11240,10630,103427,1135342530,00,0.00,N,2,210,
|
|
20241202,10990,11120,11290,10960,116352,1291301630,00,0.00,N,5,-130,
|
|
20241125,11120,10740,11260,10730,101375,1116264210,00,0.00,N,2,400,
|
|
20241118,10720,10730,10840,10570,127378,1359911840,00,0.00,N,5,-20,
|
|
20241111,10740,11040,11110,10590,124565,1348570170,00,0.00,N,5,-330,
|
|
20241104,11070,11210,11300,10970,107660,1201329280,00,0.00,N,5,-140,
|
|
20241028,11210,11290,11320,11130,99605,1117069620,00,0.00,N,5,-90,
|
|
20241021,11300,11340,11380,11100,92766,1039835550,00,0.00,N,5,-30,
|
|
20241014,11330,11360,11420,11090,124311,1396014630,00,0.00,N,5,-20,
|
|
20241007,11350,10580,11510,10560,165605,1846074460,00,0.00,N,2,810,
|
|
20240930,10540,10810,10820,10460,82013,869099480,00,0.00,N,5,-290,
|
|
20240923,10830,11120,11270,10740,109797,1200376950,00,0.00,N,5,-380,
|
|
20240919,11210,11290,11290,11060,73636,823620290,00,0.00,N,5,-80,
|
|
20240909,11290,10840,11320,10680,86906,962515760,00,0.00,N,2,280,
|
|
20240902,11010,11150,11280,10740,125126,1379456670,00,0.00,N,5,-140,
|
|
20240826,11150,10580,11190,10450,301635,3234807700,00,0.00,N,2,600,
|
|
20240819,10550,10730,10920,10490,313445,3337626940,00,0.00,N,5,-240,
|
|
20240812,10790,10400,10900,10330,116893,1242068510,00,0.00,N,2,390,
|
|
20240805,10400,10520,10530,9950,235102,2420636910,00,0.00,N,5,-140,
|
|
20240729,10540,10810,10900,9960,465497,4831801560,00,0.00,N,5,-370,
|
|
20240722,10910,10480,10930,10400,179449,1914503900,00,0.00,N,2,410,
|
|
20240715,10500,10720,10750,10390,168046,1779166440,00,0.00,N,5,-210,
|
|
20240708,10710,10850,10910,10590,171539,1843061810,00,0.00,N,5,-140,
|
|
20240701,10850,10960,10960,10620,109545,1178908960,00,0.00,N,5,-100,
|
|
20240624,10950,11050,11140,10740,133372,1448105160,00,0.00,N,5,-200,
|
|
20240617,11150,10940,11150,10770,167178,1824970640,00,0.00,N,2,240,
|
|
20240610,10910,10880,10980,10790,156028,1698009040,00,0.00,N,2,30,
|
|
20240603,10880,10950,11150,10850,171900,1885030680,00,0.00,N,2,10,
|
|
20240527,10870,11470,11580,10870,394011,4365888040,00,0.00,N,5,-600,
|
|
20240520,11470,12260,12260,11350,332647,3898095490,00,0.00,N,5,-810,
|
|
20240513,12280,12150,12560,12030,87387,1074944130,00,0.00,N,2,130,
|
|
20240507,12150,12300,12300,12110,62058,755462810,00,0.00,N,5,-100,
|
|
20240429,12250,12360,12400,12160,80902,991279850,00,0.00,N,5,-90,
|
|
20240422,12340,12500,12500,12110,148448,1818718230,00,0.00,N,5,-110,
|
|
20240415,12450,12610,12790,12320,103554,1295447910,00,0.00,N,5,-160,
|
|
20240408,12610,12160,12720,11950,117346,1449979040,00,0.00,N,2,510,
|
|
20240401,12100,12210,12450,11980,111912,1358875380,00,0.00,N,5,-70,
|
|
20240325,12170,12140,12340,11780,147341,1769795220,00,0.00,N,2,20,
|
|
20240318,12150,12770,12770,12010,155122,1894387870,00,0.00,N,5,-630,
|
|
20240311,12780,13330,13330,12520,95699,1227790920,00,0.00,N,5,-540,
|
|
20240304,13320,12820,13750,12480,140914,1850829760,00,0.00,N,2,480,
|
|
20240226,12840,13200,13280,12590,103939,1343267480,00,0.00,N,5,-360,
|
|
20240219,13200,13250,13360,12910,78737,1034696670,00,0.00,N,5,-50,
|
|
20240213,13250,13720,13900,12940,122142,1627856590,00,0.00,N,5,-470,
|
|
20240205,13720,13570,13790,13140,104073,1400866840,00,0.00,N,2,120,
|
|
20240129,13600,12890,13940,12630,206265,2740074590,00,0.00,N,2,700,
|
|
20240122,12900,12230,13000,12090,1553744,19108698220,00,0.00,N,2,670,
|
|
20240115,12230,12360,12410,12100,56415,690396910,00,0.00,N,5,-130,
|
|
20240108,12360,12680,12680,12320,73950,920684300,00,0.00,N,5,-320,
|
|
20240102,12680,13180,13300,12670,51869,665957580,00,0.00,N,5,-500,
|
|
20231226,13180,13490,13490,13060,52686,699697390,00,0.00,N,5,-320,
|
|
20231218,13500,13070,13500,12830,62070,812909040,00,0.00,N,2,500,
|
|
20231211,13000,13440,13500,12300,78667,1035446360,00,0.00,N,5,-440,
|
|
20231204,13440,13220,13600,12910,61488,819824970,00,0.00,N,2,220,
|
|
20231127,13220,12950,13430,12950,67731,894333100,00,0.00,N,2,270,
|
|
20231120,12950,12400,13180,12200,113006,1453065270,00,0.00,N,2,550,
|
|
20231113,12400,11950,12490,11750,102849,1235060830,00,0.00,N,2,450,
|
|
20231106,11950,11990,12000,11850,67071,800968770,00,0.00,N,5,-40,
|
|
20231030,11990,12560,12560,11780,93392,1121483720,00,0.00,N,5,-600,
|
|
20231023,12590,12690,12800,12460,22484,283743620,00,0.00,N,5,-100,
|
|
20231016,12690,12590,12800,12440,49331,624821230,00,0.00,N,2,100,
|
|
20231010,12590,12860,12890,12380,40771,514711850,00,0.00,N,5,-300,
|
|
20231004,12890,13000,13000,12510,37372,475553150,00,0.00,N,5,-110,
|
|
20230925,13000,13110,13210,12560,30504,393464830,00,0.00,N,5,-100,
|
|
20230918,13100,13440,13650,13060,54023,716138830,00,0.00,N,5,-380,
|
|
20230911,13480,13750,13790,13360,54959,745459190,00,0.00,N,5,-260,
|
|
20230904,13740,13880,13960,13230,112433,1525010140,00,0.00,N,5,-150,
|
|
20230828,13890,13050,14190,13050,140776,1934970960,00,0.00,N,2,840,
|
|
20230821,13050,12900,13110,12710,98150,1267820350,00,0.00,N,2,150,
|
|
20230814,12900,12550,12980,12330,119699,1522973680,00,0.00,N,2,350,
|
|
20230807,12550,11100,12680,11100,262205,3176664960,00,0.00,N,2,1450,
|
|
20230731,11100,10980,11250,10790,87387,955092630,00,0.00,N,2,150,
|
|
20230724,10950,11400,11400,10890,102338,1133489200,00,0.00,N,5,-450,
|
|
20230717,11400,11530,11540,11200,76127,862016820,00,0.00,N,5,-150,
|
|
20230710,11550,11090,11650,11090,86827,990680770,00,0.00,N,2,410,
|
|
20230703,11140,11710,11950,11020,1992015,23680976930,00,0.00,N,5,-580,
|
|
20230626,11720,11230,11740,11180,95145,1092683910,00,0.00,N,2,490,
|
|
20230619,11230,11250,11480,11000,121738,1358958820,00,0.00,N,5,-20,
|
|
20230612,11250,11800,11870,11230,174033,1993561210,00,0.00,N,5,-550,
|
|
20230605,11800,12170,12290,11770,142989,1712214820,00,0.00,N,5,-380,
|
|
20230530,12180,12380,12480,12100,60020,734416400,00,0.00,N,5,-210,
|
|
20230522,12390,12580,12720,12320,57321,714577460,00,0.00,N,5,-190,
|
|
20230515,12580,12650,12950,12510,64384,814776530,00,0.00,N,3,0,
|
|
20230508,12580,13020,13140,12370,90510,1145678170,00,0.00,N,5,-420,
|
|
20230502,13000,12690,13160,12680,61310,793984160,00,0.00,N,2,310,
|
|
20230424,12690,12140,12690,12140,126058,1568723630,00,0.00,N,2,500,
|
|
20230417,12190,12150,12220,11900,137138,1654885320,00,0.00,N,2,50,
|
|
20230410,12140,12180,12300,11940,157039,1890971130,00,0.00,N,5,-40,
|
|
20230403,12180,12200,12250,12030,105319,1277587370,00,0.00,N,5,-20,
|
|
20230327,12200,12370,12500,12100,113412,1380994270,00,0.00,N,5,-230,
|
|
20230320,12430,12590,12660,12320,793989,9858431210,00,0.00,N,5,-160,
|
|
20230313,12590,13800,13800,12590,122983,1607658230,00,0.00,N,5,-1300,
|
|
20230306,13890,13730,13930,13190,1219356,16461258820,00,0.00,N,2,160,
|
|
20230227,13730,13450,13800,13040,62799,845652690,00,0.00,N,2,280,
|
|
20230220,13450,14120,14120,13350,70145,957077070,00,0.00,N,5,-700,
|
|
20230213,14150,14140,14240,13830,130251,1827820890,00,0.00,N,5,-20,
|
|
20230206,14170,14490,14750,13920,244312,3494748820,00,0.00,N,5,-60,
|
|
20230130,14230,13080,14280,12920,142472,1934308980,00,0.00,N,2,1170,
|
|
20230125,13060,13350,13550,13060,92464,1218806160,00,0.00,N,5,-290,
|
|
20230116,13350,12950,13400,12900,90357,1186168300,00,0.00,N,2,350,
|
|
20230109,13000,12950,13300,12750,107824,1394074600,00,0.00,N,2,50,
|
|
20230102,12950,12750,12950,12350,111608,1410437000,00,0.00,N,2,50,
|
|
20221226,12900,13650,13900,12750,118615,1585796600,00,0.00,N,5,-650,
|
|
20221219,13550,13600,13750,13450,111935,1517934550,00,0.00,N,5,-50,
|
|
20221212,13600,13750,13800,13300,203455,2751848800,00,0.00,N,5,-100,
|
|
20221205,13700,12800,13800,12700,509727,6671374450,00,0.00,N,2,1000,
|
|
20221128,12700,12750,12750,12300,564379,7089684800,00,0.00,N,3,0,
|
|
20221121,12700,12950,13050,12450,236694,3031147450,00,0.00,N,5,-250,
|
|
20221114,12950,12800,13150,12650,208149,2696658900,00,0.00,N,2,150,
|
|
20221107,12800,12500,13050,12350,207932,2641531450,00,0.00,N,2,400,
|
|
20221031,12400,12350,12850,12250,150908,1875642900,00,0.00,N,2,50,
|
|
20221024,12350,11850,12350,11600,176542,2125718100,00,0.00,N,2,650,
|
|
20221017,11700,12200,12800,11650,295571,3609687550,00,0.00,N,5,-550,
|
|
20221011,12250,12550,12650,12050,168477,2062372950,00,0.00,N,5,-350,
|
|
20221004,12600,12350,12600,12050,319297,3917345800,00,0.00,N,2,250,
|
|
20220926,12350,14050,14050,12300,298478,3932552450,00,0.00,N,5,-1750,
|
|
20220919,14100,14650,14700,13850,270465,3838145250,00,0.00,N,5,-500,
|
|
20220913,14600,14500,14800,13900,356666,5107580150,00,0.00,N,2,150,
|
|
20220905,14450,13350,14750,13250,804320,11378655000,00,0.00,N,2,1000,
|
|
20220829,13450,13250,14050,13150,269068,3635804450,00,0.00,N,5,-150,
|
|
20220822,13600,13700,13700,13250,172561,2331086900,00,0.00,N,5,-100,
|
|
20220816,13700,13500,13700,13250,484896,6534248600,00,0.00,N,2,200,
|
|
20220808,13500,13800,13800,13150,362962,4908171350,00,0.00,N,5,-250,
|
|
20220801,13750,14050,14050,13350,265764,3617474750,00,0.00,N,5,-300,
|
|
20220725,14050,14500,14500,13950,92064,1310015550,00,0.00,N,5,-450,
|
|
20220718,14500,14600,14750,14150,140347,2015009200,00,0.00,N,5,-50,
|
|
20220711,14550,14550,14900,14100,359372,5148754850,00,0.00,N,5,-50,
|
|
20220704,14600,15350,15350,14400,339039,5044524850,00,0.00,N,5,-600,
|
|
20220627,15200,13500,15350,13450,230258,3322072900,00,0.00,N,2,1600,
|
|
20220620,13600,13800,13950,12650,458704,6082832200,00,0.00,N,5,-200,
|
|
20220613,13800,15000,15000,13550,407241,5685717150,00,0.00,N,5,-1300,
|
|
20220607,15100,15400,15500,14950,132481,2018049000,00,0.00,N,5,-300,
|
|
20220530,15400,15300,15500,15250,95985,1475205700,00,0.00,N,2,100,
|
|
20220523,15300,16150,16200,15200,145991,2267414900,00,0.00,N,5,-600,
|
|
20220516,15900,16550,16550,15350,326135,5137566500,00,0.00,N,5,-600,
|
|
20220509,16500,16700,17050,16250,153040,2523535050,00,0.00,N,5,-250,
|
|
20220502,16750,17050,17050,16500,134463,2256936400,00,0.00,N,5,-300,
|
|
20220425,17050,17350,17400,16750,134176,2289583150,00,0.00,N,5,-300,
|
|
20220418,17350,16700,17400,16600,184501,3163677300,00,0.00,N,2,700,
|
|
20220411,16650,16850,17000,16600,121867,2036586800,00,0.00,N,5,-50,
|
|
20220404,16700,16900,16900,16550,134235,2244532600,00,0.00,N,5,-200,
|
|
20220328,16900,16650,17150,16550,130442,2203556800,00,0.00,N,2,200,
|
|
20220321,16700,17250,17350,16400,317772,5362659350,00,0.00,N,5,-550,
|
|
20220314,17250,16900,17500,16850,236111,4068569850,00,0.00,N,2,350,
|
|
20220307,16900,16450,16950,16400,116233,1940913250,00,0.00,N,2,350,
|
|
20220228,16550,16500,16700,16350,136492,2250992100,00,0.00,N,5,-50,
|
|
20220221,16600,17100,17150,16550,186114,3124424150,00,0.00,N,5,-550,
|
|
20220214,17150,16950,17300,16800,133731,2281112200,00,0.00,N,2,50,
|
|
20220207,17100,17200,17250,16850,195744,3338289850,00,0.00,N,2,100,
|
|
20220203,17000,16950,17250,16850,151595,2584866700,00,0.00,N,2,100,
|
|
20220124,16900,16950,17150,16650,207904,3509550250,00,0.00,N,5,-200,
|
|
20220117,17100,17350,17450,16850,213405,3678980900,00,0.00,N,5,-200,
|
|
20220110,17300,16800,17350,16600,210346,3574125500,00,0.00,N,2,500,
|
|
20220103,16800,15950,16900,15950,196771,3211727400,00,0.00,N,2,800,
|
|
20211227,16000,16350,16350,15950,269732,4364004300,00,0.00,N,5,-300,
|
|
20211220,16300,16900,16950,16200,276315,4571295550,00,0.00,N,5,-600,
|
|
20211213,16900,16250,16900,16100,266245,4354426900,00,0.00,N,2,600,
|
|
20211206,16300,16250,16800,15800,505087,8202154100,00,0.00,N,2,50,
|
|
20211129,16250,16200,16450,15450,381265,6080776600,00,0.00,N,5,-250,
|
|
20211122,16500,16550,17000,16250,2085816,35166218250,00,0.00,N,5,-50,
|
|
20211115,16550,16700,17050,16450,390544,6505615100,00,0.00,N,5,-100,
|
|
20211108,16650,16950,17250,16400,604672,10061540150,00,0.00,N,5,-300,
|
|
20211101,16950,16950,17100,16400,467412,7801105800,00,0.00,N,2,50,
|
|
20211025,16900,18000,18050,16650,362511,6236285450,00,0.00,N,5,-1100,
|
|
20211018,18000,17850,18200,17750,105102,1883328000,00,0.00,N,2,50,
|
|
20211012,17950,17450,17950,17150,136318,2384597100,00,0.00,N,2,500,
|
|
20211005,17450,17350,17950,16800,218360,3739381250,00,0.00,N,2,100,
|
|
20210927,17350,17950,18200,17250,201493,3536089700,00,0.00,N,5,-600,
|
|
20210923,17950,18200,18250,17850,56748,1021890800,00,0.00,N,5,-350,
|
|
20210913,18300,17850,18350,17700,150188,2707085300,00,0.00,N,2,450,
|
|
20210906,17850,18400,18500,17750,615137,11142652850,00,0.00,N,5,-500,
|
|
20210830,18350,18200,18700,16750,386326,6893631150,00,0.00,N,2,200,
|
|
20210823,18150,17900,18650,17800,314853,5749822250,00,0.00,N,2,250,
|
|
20210817,17900,18550,18600,17600,305675,5541231400,00,0.00,N,5,-600,
|
|
20210809,18500,18800,19000,18300,270882,5019572250,00,0.00,N,5,-300,
|
|
20210802,18800,18650,19100,18550,273899,5138625750,00,0.00,N,2,150,
|
|
20210726,18650,18750,18900,18450,289158,5373954300,00,0.00,N,5,-100,
|
|
20210719,18750,19300,19300,18700,283477,5358572100,00,0.00,N,5,-600,
|
|
20210712,19350,18600,19400,18450,388643,7375977300,00,0.00,N,2,750,
|