192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15630,16890,17240,15500,776313,12826630500,00,0.00,N,5,-1460,
|
|
20250217,17090,17030,17600,16630,1765228,30242043720,00,0.00,N,2,160,
|
|
20250210,16930,14450,18380,14110,6769590,114902089350,00,0.00,N,2,2230,
|
|
20250203,14700,14740,15820,12600,2259108,32096978100,00,0.00,N,5,-100,
|
|
20250131,14800,14360,14870,13810,191902,2783865860,00,0.00,N,2,400,
|
|
20250120,14400,13400,14910,13200,547850,7795662590,00,0.00,N,2,1250,
|
|
20250113,13150,12700,14040,12430,425972,5629397510,00,0.00,N,2,420,
|
|
20250106,12730,12300,12930,12300,123453,1564010820,00,0.00,N,2,460,
|
|
20241230,12270,11650,12270,11610,61976,741259690,00,0.00,N,2,400,
|
|
20241223,11870,12520,12600,11750,86900,1063799290,00,0.00,N,5,-400,
|
|
20241216,12270,12860,13250,12200,237097,3035710140,00,0.00,N,5,-480,
|
|
20241209,12750,12160,12810,10740,306055,3595066600,00,0.00,N,2,580,
|
|
20241202,12170,12980,13290,11990,273406,3453186700,00,0.00,N,5,-840,
|
|
20241125,13010,13100,14250,12980,210406,2840875210,00,0.00,N,5,-50,
|
|
20241118,13060,13450,13590,12910,150067,1972599960,00,0.00,N,5,-410,
|
|
20241111,13470,15350,16500,12700,589356,8813412450,00,0.00,N,5,-1860,
|
|
20241104,15330,15790,16540,15040,248797,3907231140,00,0.00,N,5,-170,
|
|
20241028,15500,14800,15900,14700,251484,3882298280,00,0.00,N,2,800,
|
|
20241021,14700,13410,14760,12950,426932,6045941520,00,0.00,N,2,1290,
|
|
20241014,13410,14250,14280,13350,136410,1878457590,00,0.00,N,5,-730,
|
|
20241007,14140,13860,15250,13850,210348,3042043460,00,0.00,N,2,280,
|
|
20240930,13860,14390,14390,13600,59991,833195820,00,0.00,N,5,-480,
|
|
20240923,14340,13900,14600,13560,144733,2041954950,00,0.00,N,2,570,
|
|
20240919,13770,13800,13950,13340,62148,846807730,00,0.00,N,5,-30,
|
|
20240909,13800,12850,13830,12600,136886,1820144440,00,0.00,N,2,770,
|
|
20240902,13030,14720,15400,12870,456258,6230422630,00,0.00,N,5,-1680,
|
|
20240826,14710,14950,14950,13850,106696,1530931900,00,0.00,N,5,-90,
|
|
20240819,14800,15300,15950,14590,287289,4386237410,00,0.00,N,5,-140,
|
|
20240812,14940,14380,16100,14180,405052,6156140260,00,0.00,N,2,760,
|
|
20240805,14180,14650,14680,12640,386061,5354387930,00,0.00,N,5,-680,
|
|
20240729,14860,14550,15200,13940,595943,8673238110,00,0.00,N,2,290,
|
|
20240722,14570,16110,16110,14310,374744,5716867000,00,0.00,N,5,-1400,
|
|
20240715,15970,16500,16670,15370,333516,5320639850,00,0.00,N,5,-530,
|
|
20240708,16500,17690,18100,16450,604976,10347483370,00,0.00,N,5,-920,
|
|
20240701,17420,18140,18270,16680,854250,14801888410,00,0.00,N,5,-870,
|
|
20240624,18290,20300,20350,18000,961772,18021781980,00,0.00,N,5,-1660,
|
|
20240617,19950,20550,21400,19600,982018,19960700630,00,0.00,N,5,-450,
|
|
20240610,20400,17750,21100,17750,1711108,33864980330,00,0.00,N,2,2520,
|
|
20240603,17880,18200,18870,17820,414798,7580124750,00,0.00,N,5,-130,
|
|
20240527,18010,18130,18490,17500,438264,7854939200,00,0.00,N,5,-120,
|
|
20240520,18130,18000,18770,17800,389421,7141908290,00,0.00,N,2,260,
|
|
20240513,17870,19220,19230,17690,528013,9707477400,00,0.00,N,5,-1350,
|
|
20240507,19220,18960,19560,18440,1239987,23576650640,00,0.00,N,2,420,
|
|
20240429,18800,18650,20500,17500,5279374,100430592460,00,0.00,N,2,280,
|
|
20240422,18520,15260,18990,14370,3913956,70069689550,00,0.00,N,2,3100,
|
|
20240415,15420,15640,15990,15110,264854,4121512610,00,0.00,N,5,-300,
|
|
20240408,15720,15930,16030,15270,288558,4519835260,00,0.00,N,2,30,
|
|
20240401,15690,17030,17200,15630,641115,10448621030,00,0.00,N,5,-1430,
|
|
20240325,17120,16290,17580,16230,928450,15780156390,00,0.00,N,2,830,
|
|
20240318,16290,16850,17650,16170,866972,14671851400,00,0.00,N,5,-610,
|
|
20240311,16900,14430,17910,14430,3629926,60168952960,00,0.00,N,2,2480,
|
|
20240304,14420,13210,14700,13020,717505,9807579440,00,0.00,N,2,1240,
|
|
20240226,13180,13720,13890,13110,109612,1474493020,00,0.00,N,5,-610,
|
|
20240219,13790,13910,14880,13450,423479,5903988250,00,0.00,N,5,-70,
|
|
20240213,13860,13110,13990,13050,201922,2724274260,00,0.00,N,2,780,
|
|
20240205,13080,12730,13220,12580,203238,2631340770,00,0.00,N,2,340,
|
|
20240129,12740,12640,12950,12160,365465,4593604160,00,0.00,N,2,10,
|
|
20240122,12730,13740,13870,12380,407046,5286025600,00,0.00,N,5,-1010,
|
|
20240115,13740,14000,14150,13300,196199,2693563670,00,0.00,N,5,-140,
|
|
20240108,13880,14600,15100,13870,468246,6778589980,00,0.00,N,5,-700,
|
|
20240102,14580,15230,15340,14490,200889,2982927360,00,0.00,N,5,-660,
|
|
20231226,15240,15000,15350,14730,189403,2840265510,00,0.00,N,2,240,
|
|
20231218,15000,15460,16020,15000,423359,6549759050,00,0.00,N,5,-540,
|
|
20231211,15540,15520,16050,15210,421745,6607798590,00,0.00,N,2,160,
|
|
20231204,15380,15500,15950,14910,647361,10013616200,00,0.00,N,2,80,
|
|
20231127,15300,14250,15690,13540,604230,8835828810,00,0.00,N,2,1140,
|
|
20231120,14160,13440,14560,13360,321828,4542742120,00,0.00,N,2,760,
|
|
20231113,13400,14560,14870,13300,491020,6881133370,00,0.00,N,5,-1140,
|
|
20231106,14540,15260,15750,14280,316606,4740859620,00,0.00,N,5,-460,
|
|
20231030,15000,14200,15390,14030,325562,4772494250,00,0.00,N,2,570,
|
|
20231023,14430,15000,15810,14410,270364,4085214290,00,0.00,N,5,-960,
|
|
20231016,15390,15950,16910,14530,511641,8027889780,00,0.00,N,5,-560,
|
|
20231010,15950,15270,16020,14500,365575,5601577200,00,0.00,N,2,930,
|
|
20231004,15020,15810,16090,14290,405596,6021151080,00,0.00,N,5,-1100,
|
|
20230925,16120,16370,16690,15720,257260,4146764640,00,0.00,N,5,-470,
|
|
20230918,16590,18280,18330,16350,605447,10473844840,00,0.00,N,5,-1550,
|
|
20230911,18140,19300,19480,17900,1243114,23389758780,00,0.00,N,5,-1140,
|
|
20230904,19280,19430,20350,18850,781870,15323331850,00,0.00,N,5,-150,
|
|
20230828,19430,19000,19830,18880,724052,14039493760,00,0.00,N,2,480,
|
|
20230821,18950,18990,19140,17980,590501,10989425070,00,0.00,N,5,-50,
|
|
20230814,19000,17520,19060,17010,896833,16148024730,00,0.00,N,2,1300,
|
|
20230807,17700,18190,18700,17470,823877,14749605890,00,0.00,N,5,-440,
|
|
20230731,18140,18150,18670,16200,1809815,31669401440,00,0.00,N,2,150,
|
|
20230724,17990,22300,23550,16880,6637119,131932188030,00,0.00,N,5,-4160,
|
|
20230717,22150,21700,23000,20850,2111693,46251469000,00,0.00,N,2,550,
|
|
20230710,21600,21350,23500,20650,2177186,48798070950,00,0.00,N,2,100,
|
|
20230703,21500,22750,23950,21250,3026053,69046360750,00,0.00,N,5,-650,
|
|
20230626,22150,19680,23150,18200,6113733,130231183200,00,0.00,N,2,2690,
|
|
20230619,19460,21000,21200,19000,2875545,55459965560,00,0.00,N,5,-1640,
|
|
20230612,21100,20350,21550,19470,2264280,46643333250,00,0.00,N,2,850,
|
|
20230605,20250,17820,20600,17650,1945428,37651527690,00,0.00,N,2,2430,
|
|
20230530,17820,18490,18490,17190,838184,14924248920,00,0.00,N,2,90,
|
|
20230522,17730,17340,18440,17190,579193,10375663960,00,0.00,N,2,250,
|
|
20230515,17480,17400,18220,17170,695288,12294779600,00,0.00,N,5,-140,
|
|
20230508,17620,18300,18320,16590,882166,15181351620,00,0.00,N,5,-490,
|
|
20230502,18110,16940,18500,16800,1042667,18547869960,00,0.00,N,2,1170,
|
|
20230424,16940,19310,19550,16930,1523399,27584108790,00,0.00,N,5,-1930,
|
|
20230417,18870,19210,21850,18250,9295187,187111080230,00,0.00,N,5,-120,
|
|
20230410,18990,19120,19410,18010,3463102,64868118240,00,0.00,N,5,-80,
|
|
20230403,19070,17050,21300,16090,13352396,258714739720,00,0.00,N,2,2020,
|
|
20230327,17050,16340,18380,15950,2875349,49612328070,00,0.00,N,2,740,
|
|
20230320,16310,14730,16430,14610,1324070,20973509390,00,0.00,N,2,1570,
|
|
20230313,14740,14500,15130,14000,820409,11920709640,00,0.00,N,2,50,
|
|
20230306,14690,16500,17270,14540,2201951,35718958090,00,0.00,N,5,-1690,
|
|
20230227,16380,14300,16930,14030,1430350,22894427840,00,0.00,N,2,1920,
|
|
20230220,14460,14780,15350,14370,433360,6431668120,00,0.00,N,5,-310,
|
|
20230213,14770,15110,15680,14640,541744,8189770870,00,0.00,N,5,-280,
|
|
20230206,15050,14820,15430,14410,634039,9474383520,00,0.00,N,2,240,
|
|
20230130,14810,14320,15150,13970,884492,12979389890,00,0.00,N,2,550,
|
|
20230125,14260,14000,14880,13850,665861,9620861320,00,0.00,N,2,460,
|
|
20230116,13800,13400,14000,13000,571076,7669695800,00,0.00,N,2,500,
|
|
20230109,13300,12850,13900,12850,905614,12204314900,00,0.00,N,2,600,
|
|
20230102,12700,13050,13100,12350,490576,6247161300,00,0.00,N,5,-100,
|
|
20221226,12800,13050,13650,12300,1402250,18353954800,00,0.00,N,5,-150,
|
|
20221219,12950,13600,13850,12650,608988,8018524700,00,0.00,N,5,-800,
|
|
20221212,13750,13850,14100,13350,769607,10571844950,00,0.00,N,5,-200,
|
|
20221205,13950,15450,15450,13750,631888,9165090100,00,0.00,N,5,-1450,
|
|
20221128,15400,16050,16200,15300,685520,10716916150,00,0.00,N,5,-750,
|
|
20221121,16150,16350,16450,14700,1442834,22436237300,00,0.00,N,5,-300,
|
|
20221114,16450,17050,17300,16300,1684796,28228782400,00,0.00,N,5,-650,
|
|
20221107,17100,17150,17700,16500,2735583,46746471550,00,0.00,N,5,-300,
|
|
20221031,17400,14600,18400,14600,9358901,159808524250,00,0.00,N,2,3100,
|
|
20221024,14300,14800,14800,13200,1342405,18798093350,00,0.00,N,5,-200,
|
|
20221017,14500,14000,14850,13250,1652894,23240117650,00,0.00,N,2,500,
|
|
20221011,14000,13050,14200,12600,1491056,20083372300,00,0.00,N,2,750,
|
|
20221004,13250,10900,13550,10900,1255582,15965564550,00,0.00,N,2,2400,
|
|
20220926,10850,10700,11150,9970,377868,3955959500,00,0.00,N,5,-150,
|
|
20220919,11000,11750,11950,10800,265660,3003530050,00,0.00,N,5,-850,
|
|
20220913,11850,12000,12550,11800,509145,6184773150,00,0.00,N,3,0,
|
|
20220905,11850,11750,12000,11400,189846,2212802850,00,0.00,N,5,-50,
|
|
20220829,11900,11800,12400,11600,349130,4213364700,00,0.00,N,5,-250,
|
|
20220822,12150,11750,12300,11300,409571,4848810300,00,0.00,N,2,100,
|
|
20220816,12050,11550,12850,11400,925155,11351190100,00,0.00,N,2,600,
|
|
20220808,11450,11150,11850,11000,180294,2070592350,00,0.00,N,2,300,
|
|
20220801,11150,11100,11250,10800,112756,1244275200,00,0.00,N,2,200,
|
|
20220725,10950,11100,11150,10850,96011,1051300950,00,0.00,N,5,-150,
|
|
20220718,11100,10550,11100,10550,199969,2159548700,00,0.00,N,2,550,
|
|
20220711,10550,10300,11750,10100,737492,8049995750,00,0.00,N,2,150,
|
|
20220704,10400,10400,10550,9980,166189,1704368110,00,0.00,N,3,0,
|
|
20220627,10400,10500,11900,10300,635878,7119444800,00,0.00,N,3,0,
|
|
20220620,10400,11600,11700,9820,390172,4150193820,00,0.00,N,5,-1150,
|
|
20220613,11550,11750,12150,11100,345632,3986868250,00,0.00,N,5,-600,
|
|
20220607,12150,12650,12750,12100,224824,2789189600,00,0.00,N,5,-650,
|
|
20220530,12800,12150,12950,12100,369968,4649737800,00,0.00,N,2,700,
|
|
20220523,12100,12550,13150,11900,781807,9865354750,00,0.00,N,5,-450,
|
|
20220516,12550,11500,13900,11400,4705898,59076161700,00,0.00,N,2,1000,
|
|
20220509,11550,10850,14000,10350,5851043,73842909800,00,0.00,N,2,750,
|
|
20220502,10800,10450,10900,10300,128002,1351292650,00,0.00,N,3,0,
|
|
20220425,10800,11050,11050,10350,159511,1694851100,00,0.00,N,5,-350,
|
|
20220418,11150,11150,11400,11000,77920,870683950,00,0.00,N,3,0,
|
|
20220411,11150,11700,11750,11050,133510,1514603550,00,0.00,N,5,-550,
|
|
20220404,11700,11800,12150,11450,176450,2082703900,00,0.00,N,5,-100,
|
|
20220328,11800,11650,12000,11450,151169,1780770750,00,0.00,N,2,200,
|
|
20220321,11600,11450,11750,11250,160958,1848962000,00,0.00,N,2,350,
|
|
20220314,11250,11250,11500,10750,118109,1309338100,00,0.00,N,3,0,
|
|
20220307,11250,11000,11650,10400,147488,1617454450,00,0.00,N,2,250,
|
|
20220228,11000,10650,11200,10650,85319,937061700,00,0.00,N,2,250,
|
|
20220221,10750,11000,11150,10550,98224,1058096750,00,0.00,N,5,-300,
|
|
20220214,11050,10500,11150,10250,124032,1328014300,00,0.00,N,2,300,
|
|
20220207,10750,11150,11200,10700,208392,2274816600,00,0.00,N,5,-450,
|
|
20220203,11200,10900,11400,10800,172395,1899705150,00,0.00,N,2,500,
|
|
20220124,10700,11950,11950,10500,567176,6285170300,00,0.00,N,5,-1300,
|
|
20220117,12000,12350,13300,11800,834140,10577043800,00,0.00,N,5,-400,
|
|
20220110,12400,11900,12700,11300,299803,3625769250,00,0.00,N,2,400,
|
|
20220103,12000,12800,12850,11800,297727,3711823950,00,0.00,N,5,-700,
|
|
20211227,12700,12550,13000,11850,746958,9345500350,00,0.00,N,2,150,
|
|
20211220,12550,12200,12800,11950,446970,5573703200,00,0.00,N,2,350,
|
|
20211213,12200,12000,12600,11900,460968,5668591150,00,0.00,N,2,250,
|
|
20211206,11950,10950,11950,10700,281159,3232901700,00,0.00,N,2,1000,
|
|
20211129,10950,11200,11450,10450,257185,2815958500,00,0.00,N,5,-650,
|
|
20211122,11600,11350,11900,11300,351232,4075454100,00,0.00,N,2,350,
|
|
20211115,11250,10400,11300,10350,217625,2349374350,00,0.00,N,2,850,
|
|
20211108,10400,10300,10650,9980,227904,2329964780,00,0.00,N,2,150,
|
|
20211101,10250,10350,10750,10100,267590,2776934400,00,0.00,N,5,-50,
|
|
20211025,10300,11000,11100,10250,341674,3655524350,00,0.00,N,5,-750,
|
|
20211018,11050,11500,11600,10900,412895,4619672700,00,0.00,N,5,-450,
|
|
20211012,11500,11200,11550,10850,310090,3451235150,00,0.00,N,2,200,
|
|
20211005,11300,12200,12200,11200,720078,8372840600,00,0.00,N,5,-900,
|
|
20210927,12200,11950,13800,10800,2733729,34044270400,00,0.00,N,2,400,
|
|
20210923,11800,12700,12700,11650,221594,2716864950,00,0.00,N,5,-900,
|
|
20210913,12700,11700,12950,11450,495488,6106276700,00,0.00,N,2,850,
|
|
20210906,11850,11700,12050,11600,187737,2214064600,00,0.00,N,2,50,
|
|
20210830,11800,11950,11950,11350,188033,2185208650,00,0.00,N,5,-50,
|
|
20210823,11850,10850,12050,10600,315414,3572576700,00,0.00,N,2,1100,
|
|
20210817,10750,12300,12400,10700,413958,4739523250,00,0.00,N,5,-1550,
|
|
20210809,12300,12500,12800,12050,311427,3874795100,00,0.00,N,5,-150,
|
|
20210802,12450,12850,12850,12400,252236,3167049650,00,0.00,N,5,-400,
|
|
20210726,12850,13400,13400,12400,262680,3357810550,00,0.00,N,5,-350,
|
|
20210719,13200,13500,13700,13000,578846,7715803000,00,0.00,N,5,-200,
|
|
20210712,13400,12500,13600,12250,620340,8037933100,00,0.00,N,2,900,
|