192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2590,2860,3045,2440,101,247295,00,0.00,N,5,-270,
|
|
20250217,2860,2845,2930,2490,1574,4506045,00,0.00,N,2,310,
|
|
20250210,2550,3000,3000,2550,60,153000,00,0.00,N,5,-450,
|
|
20250203,3000,3080,3080,3000,0,0,00,0.00,N,5,-100,
|
|
20250131,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
|
|
20250120,3100,2430,3100,2070,655,1738660,00,0.00,N,2,670,
|
|
20250113,2430,2840,2840,2425,429,1156220,00,0.00,N,5,-410,
|
|
20250106,2840,3200,3200,2840,183,585600,00,0.00,N,5,-390,
|
|
20241230,3230,3245,3245,3225,261,842640,00,0.00,N,5,-65,
|
|
20241223,3295,3400,3400,2890,716,2070065,00,0.00,N,5,-185,
|
|
20241216,3480,3490,3490,3480,0,0,00,0.00,N,5,-10,
|
|
20241209,3490,3495,3495,3480,513,1785370,00,0.00,N,5,-5,
|
|
20241202,3495,3500,3500,3495,0,0,00,0.00,N,5,-5,
|
|
20241125,3500,3550,3550,3065,1129,3922700,00,0.00,N,5,-100,
|
|
20241118,3600,3200,3600,2810,3665,12240545,00,0.00,N,2,85,
|
|
20241111,3515,4095,4095,2980,1080,3646750,00,0.00,N,5,-255,
|
|
20241104,3770,4100,4430,3160,762,2413620,00,0.00,N,5,-60,
|
|
20241028,3830,3375,4505,2950,1514,4854830,00,0.00,N,2,455,
|
|
20241021,3375,3570,4100,3375,405,1398285,00,0.00,N,2,255,
|
|
20241014,3120,3865,4430,3120,188,596465,00,0.00,N,5,-745,
|
|
20241007,3865,3455,3960,3370,3,11280,00,0.00,N,5,-195,
|
|
20240930,4060,3600,4100,3035,611,1878870,00,0.00,N,2,430,
|
|
20240923,3630,3795,4360,3630,6,23240,00,0.00,N,5,-15,
|
|
20240919,3645,3870,3875,2940,170,656815,00,0.00,N,2,270,
|
|
20240909,3375,3745,4100,3185,505,1616745,00,0.00,N,5,-270,
|
|
20240902,3645,3880,3880,3300,1882,6572840,00,0.00,N,5,-355,
|
|
20240826,4000,3615,4000,3615,635,2403075,00,0.00,N,5,-250,
|
|
20240819,4250,3990,5000,3890,317,1302940,00,0.00,N,2,255,
|
|
20240812,3995,4465,4700,3995,306,1226875,00,0.00,N,5,-505,
|
|
20240805,4500,4165,5130,3545,26,115985,00,0.00,N,2,255,
|
|
20240729,4245,4590,5000,3420,310,1185475,00,0.00,N,2,225,
|
|
20240722,4020,4260,4440,3650,10,40565,00,0.00,N,5,-990,
|
|
20240715,5010,4625,5030,3360,321,1234180,00,0.00,N,2,360,
|
|
20240708,4650,4915,5470,4180,5,24015,00,0.00,N,5,-265,
|
|
20240701,4915,3605,4915,3530,950,3413465,00,0.00,N,2,725,
|
|
20240624,4190,3690,4935,3685,19,75685,00,0.00,N,5,-140,
|
|
20240617,4330,4725,5090,3795,653,2598410,00,0.00,N,5,-425,
|
|
20240610,4755,4985,5680,4755,2,11360,00,0.00,N,5,-835,
|
|
20240603,5590,4590,5590,4470,5,23880,00,0.00,N,2,720,
|
|
20240527,4870,4550,4880,3635,827,3015655,00,0.00,N,2,805,
|
|
20240520,4065,3895,4335,3300,675,2282440,00,0.00,N,2,80,
|
|
20240513,3985,3890,4445,3510,138,524055,00,0.00,N,5,-590,
|
|
20240507,4575,3795,4575,3795,2,8560,00,0.00,N,2,480,
|
|
20240429,4095,4000,4295,3450,222,767905,00,0.00,N,2,95,
|
|
20240422,4000,4000,4000,4000,1,4000,00,0.00,N,5,-700,
|
|
20240415,4700,6790,7480,4400,293,1718220,00,0.00,N,5,-1270,
|
|
20240408,5970,4050,5970,4050,954,4304930,00,0.00,N,2,1900,
|
|
20240401,4070,4590,5790,3890,262,1031775,00,0.00,N,5,-10,
|
|
20240325,4080,4670,5490,3975,447,1863340,00,0.00,N,5,-1410,
|
|
20240318,5490,4585,5700,3400,602,2171300,00,0.00,N,2,1495,
|
|
20240311,3995,3285,4750,2990,1149,3699095,00,0.00,N,2,140,
|
|
20240304,3855,3950,4535,3855,6,23810,00,0.00,N,5,-95,
|
|
20240226,3950,4030,4030,3950,71,284000,00,0.00,N,5,-790,
|
|
20240219,4740,3600,4740,3600,130,469675,00,0.00,N,2,555,
|
|
20240213,4185,4235,4235,4000,1,4185,00,0.00,N,5,-115,
|
|
20240205,4300,4500,5090,4000,337,1352430,00,0.00,N,2,5,
|
|
20240129,4295,5490,5490,4000,216,867750,00,0.00,N,5,-520,
|
|
20240122,4815,5340,6100,4540,3,15635,00,0.00,N,5,-715,
|
|
20240115,5530,6150,6150,4225,25,112080,00,0.00,N,2,140,
|
|
20240108,5390,5770,6350,4155,112,500965,00,0.00,N,2,350,
|
|
20240102,5040,5380,5490,4080,109,450565,00,0.00,N,2,345,
|
|
20231226,4695,4095,4695,3815,1419,5794395,00,0.00,N,2,365,
|
|
20231218,4330,5310,5690,3550,509,2055985,00,0.00,N,5,-315,
|
|
20231211,4645,3850,4645,3850,452,1741785,00,0.00,N,2,545,
|
|
20231204,4100,4000,5270,3550,727,2884135,00,0.00,N,2,100,
|
|
20231127,4000,4195,4340,3550,4953,19288205,00,0.00,N,5,-930,
|
|
20231120,4930,4950,5800,4930,5,26480,00,0.00,N,2,170,
|
|
20231113,4760,5490,6400,4650,16,82650,00,0.00,N,5,-235,
|
|
20231106,4995,4385,5990,4170,753,3310160,00,0.00,N,5,-155,
|
|
20231030,5150,4595,5150,3825,626,2502650,00,0.00,N,2,445,
|
|
20231023,4705,6300,6300,4705,1,6300,00,0.00,N,5,-1595,
|
|
20231016,6300,6470,6470,5490,4,23760,00,0.00,N,2,460,
|
|
20231010,5840,5160,5840,5090,3,16160,00,0.00,N,2,680,
|
|
20231004,5160,5290,5290,5160,1,5290,00,0.00,N,5,-130,
|
|
20230925,5290,4790,5290,4790,5,25950,00,0.00,N,2,500,
|
|
20230918,4790,5550,6770,3630,339,1287660,00,0.00,N,5,-770,
|
|
20230911,5560,3720,5560,3600,332,1259525,00,0.00,N,2,1185,
|
|
20230904,4375,3810,4375,3810,1,4375,00,0.00,N,2,565,
|
|
20230828,3810,3810,3810,3805,112,426465,00,0.00,N,2,210,
|
|
20230821,3600,3500,3895,3500,2884,10216600,00,0.00,N,2,100,
|
|
20230814,3500,3900,3900,3405,3568,12297085,00,0.00,N,5,-400,
|
|
20230807,3900,3910,4000,3505,1852,7037760,00,0.00,N,5,-10,
|
|
20230731,3910,3905,3910,3900,3316,12955490,00,0.00,N,2,10,
|
|
20230724,3900,3900,3900,3900,0,0,00,0.00,N,3,0,
|
|
20230717,3900,4050,4715,3500,6726,26787165,00,0.00,N,5,-150,
|
|
20230710,4050,3980,4300,3980,14899,60657975,00,0.00,N,2,545,
|
|
20230703,3505,4005,4015,3505,225,888625,00,0.00,N,5,-795,
|
|
20230626,4300,4295,4300,4295,726,3119670,00,0.00,N,5,-195,
|
|
20230619,4495,4330,4695,4005,434,1844750,00,0.00,N,2,165,
|
|
20230612,4330,4915,4915,4165,317,1324360,00,0.00,N,2,35,
|
|
20230605,4295,4325,4325,4295,0,0,00,0.00,N,5,-30,
|
|
20230530,4325,4325,4325,4325,0,0,00,0.00,N,3,0,
|
|
20230522,4325,4345,4345,4000,3220,13551210,00,0.00,N,5,-20,
|
|
20230515,4345,4100,4600,4100,502,2058945,00,0.00,N,2,195,
|
|
20230508,4150,4160,4990,4150,7014,29382810,00,0.00,N,5,-735,
|
|
20230502,4885,4080,4885,4080,2005,8376235,00,0.00,N,2,85,
|
|
20230424,4800,4250,4830,4250,1343,5708330,00,0.00,N,2,550,
|
|
20230417,4250,4060,4360,4000,1487,6189890,00,0.00,N,5,-510,
|
|
20230410,4760,4320,5590,4135,2098,8956420,00,0.00,N,5,-140,
|
|
20230403,4900,4340,4900,4000,4670,19891800,00,0.00,N,2,800,
|
|
20230327,4100,3230,4700,3230,15824,59502695,00,0.00,N,2,805,
|
|
20230320,3295,3015,3460,2565,4742,15356780,00,0.00,N,5,-250,
|
|
20230313,3545,2865,3545,2700,104,283675,00,0.00,N,2,175,
|
|
20230306,3370,2775,3595,2565,1751,4943755,00,0.00,N,2,110,
|
|
20230227,3260,2535,3260,2530,157,408445,00,0.00,N,2,285,
|
|
20230220,2975,2525,3495,2525,1177,3022845,00,0.00,N,2,10,
|
|
20230213,2965,2695,3400,2480,1408,3719395,00,0.00,N,2,220,
|
|
20230206,2745,2475,2745,2200,1519,3728770,00,0.00,N,2,270,
|
|
20230130,2475,2495,2495,2475,171,425575,00,0.00,N,5,-25,
|
|
20230125,2500,2950,2950,2500,213,534635,00,0.00,N,5,-450,
|
|
20230116,2950,2755,2975,2250,896,2110580,00,0.00,N,2,550,
|
|
20230109,2400,2585,2600,2400,394,1024400,00,0.00,N,5,-185,
|
|
20230102,2585,2380,2585,2380,4,9725,00,0.00,N,5,-210,
|
|
20221226,2795,2500,2795,2500,1,2795,00,0.00,N,2,295,
|
|
20221219,2500,2500,2500,2300,106,264700,00,0.00,N,2,80,
|
|
20221212,2420,2320,3210,2255,1473,3472100,00,0.00,N,5,-275,
|
|
20221205,2695,2635,2795,2255,1976,4937905,00,0.00,N,5,-400,
|
|
20221128,3095,2600,3095,2600,2,5840,00,0.00,N,2,495,
|
|
20221121,2600,2600,2895,2600,1,2895,00,0.00,N,3,0,
|
|
20221114,2600,2600,2600,2100,557,1266720,00,0.00,N,3,0,
|
|
20221107,2600,2995,3390,2460,2089,5404415,00,0.00,N,5,-685,
|
|
20221031,3285,2915,3310,2815,4,12335,00,0.00,N,2,735,
|
|
20221024,2550,2655,3045,2550,885,2330575,00,0.00,N,5,-105,
|
|
20221017,2655,2470,2705,2015,5229,12824275,00,0.00,N,2,505,
|
|
20221011,2150,2530,2800,2150,3270,8299040,00,0.00,N,5,-825,
|
|
20221004,2975,2290,2975,2210,2156,4926310,00,0.00,N,2,980,
|
|
20220926,1995,2300,2300,1955,266,589105,00,0.00,N,5,-205,
|
|
20220919,2200,2150,2200,2150,600,1290000,00,0.00,N,2,50,
|
|
20220913,2150,2400,2400,2150,119,255850,00,0.00,N,5,-250,
|
|
20220905,2400,2300,2400,2300,0,0,00,0.00,N,2,180,
|
|
20220829,2220,2500,2700,2220,959,2157460,00,0.00,N,5,-530,
|
|
20220822,2750,2800,2800,2385,601,1433750,00,0.00,N,5,-95,
|
|
20220816,2845,2945,2945,2500,591,1479220,00,0.00,N,2,90,
|
|
20220808,2755,2795,2795,2450,1041,2600875,00,0.00,N,5,-95,
|
|
20220801,2850,3100,3495,2500,1584,4208770,00,0.00,N,2,150,
|
|
20220725,2700,2500,3100,2500,1744,4681680,00,0.00,N,2,40,
|
|
20220718,2660,3150,3150,2660,728,1949580,00,0.00,N,5,-440,
|
|
20220711,3100,3100,3100,2510,1006,2549435,00,0.00,N,5,-195,
|
|
20220704,3295,3295,3495,2965,2234,6716770,00,0.00,N,3,0,
|
|
20220627,3295,2595,3295,2595,1603,4437270,00,0.00,N,2,775,
|
|
20220620,2520,2500,3045,2500,2040,5634055,00,0.00,N,2,105,
|
|
20220613,2415,3095,3095,2415,657,1641455,00,0.00,N,5,-680,
|
|
20220607,3095,3650,3700,2550,12671,37051185,00,0.00,N,5,-950,
|
|
20220530,4045,4100,4800,4000,8044,32790735,00,0.00,N,5,-765,
|
|
20220523,4810,4895,4895,4620,1503,7270950,00,0.00,N,2,55,
|
|
20220516,4755,4770,5390,4600,940,4536355,00,0.00,N,2,125,
|
|
20220509,4630,5340,5340,4605,912,4707960,00,0.00,N,5,-710,
|
|
20220502,5340,5290,6270,4875,1501,7992555,00,0.00,N,2,200,
|
|
20220425,5140,6000,6000,4805,1613,8526635,00,0.00,N,5,-460,
|
|
20220418,5600,5310,6590,5310,1295,7256500,00,0.00,N,5,-110,
|
|
20220411,5710,5500,5770,5300,1045,5887200,00,0.00,N,2,210,
|
|
20220404,5500,6210,6490,4910,989,5732540,00,0.00,N,5,-890,
|
|
20220328,6390,6990,7000,5100,1412,9138380,00,0.00,N,5,-380,
|
|
20220321,6770,4955,6770,4955,547,3080745,00,0.00,N,2,950,
|
|
20220314,5820,5830,6490,5300,854,5002870,00,0.00,N,5,-180,
|
|
20220307,6000,5460,7150,5280,1763,9913420,00,0.00,N,2,690,
|
|
20220228,5310,5930,6810,5250,2930,16650290,00,0.00,N,5,-1660,
|
|
20220221,6970,5510,6970,5220,1608,8725590,00,0.00,N,2,1810,
|
|
20220214,5160,7520,7520,5160,753,4266850,00,0.00,N,5,-1410,
|
|
20220207,6570,7170,8200,5600,1473,8567820,00,0.00,N,2,320,
|
|
20220203,6250,6390,6390,6000,95,572290,00,0.00,N,5,-190,
|
|
20220124,6440,6490,7630,6310,613,3944320,00,0.00,N,2,250,
|
|
20220117,6190,8260,8440,6190,1101,7060340,00,0.00,N,5,-1030,
|
|
20220110,7220,8490,8490,5600,954,5809550,00,0.00,N,5,-380,
|
|
20220103,7600,6840,9490,6680,537,3802220,00,0.00,N,5,-440,
|
|
20211227,8040,8280,9410,6100,642,4427870,00,0.00,N,2,830,
|
|
20211220,7210,6000,7210,5500,881,5500150,00,0.00,N,2,1120,
|
|
20211213,6090,6100,6810,5930,607,3668280,00,0.00,N,5,-800,
|
|
20211206,6890,5920,7550,5710,265,1603140,00,0.00,N,2,800,
|
|
20211129,6090,5670,6200,4860,426,2485340,00,0.00,N,2,580,
|
|
20211122,5510,6000,7130,4825,1312,7747695,00,0.00,N,5,-340,
|
|
20211115,5850,5640,6900,5640,2585,15591550,00,0.00,N,5,-470,
|
|
20211108,6320,7490,7490,5510,388,2429530,00,0.00,N,5,-260,
|
|
20211101,6580,6300,6890,5600,1433,9145600,00,0.00,N,5,-20,
|
|
20211025,6600,6600,7760,6110,405,2675010,00,0.00,N,5,-190,
|
|
20211018,6790,7490,7490,6400,255,1714050,00,0.00,N,3,0,
|
|
20211012,6790,7290,7290,6300,458,2995410,00,0.00,N,3,0,
|
|
20211005,6790,6600,7300,6000,1320,8306870,00,0.00,N,3,0,
|
|
20210927,6790,8780,8780,6310,390,2659400,00,0.00,N,5,-1110,
|
|
20210923,7900,8540,8540,7900,3,24420,00,0.00,N,2,460,
|
|
20210913,7440,7980,7980,6430,235,1714170,00,0.00,N,5,-250,
|
|
20210906,7690,7390,9200,6520,1104,7492160,00,0.00,N,2,1250,
|
|
20210830,6440,8930,8930,6440,944,6776840,00,0.00,N,5,-1350,
|
|
20210823,7790,8080,9050,6700,1337,10132180,00,0.00,N,5,-310,
|
|
20210817,8100,9130,9130,7640,15,126450,00,0.00,N,2,150,
|
|
20210809,7950,8000,8490,6160,794,5213890,00,0.00,N,2,990,
|
|
20210802,6960,8000,8000,6800,747,5106170,00,0.00,N,5,-1070,
|
|
20210726,8030,8200,9290,7230,284,2091790,00,0.00,N,2,550,
|
|
20210719,7480,6810,9490,6810,57,434530,00,0.00,N,5,-470,
|
|
20210712,7950,6540,7990,5700,408,2747390,00,0.00,N,2,1600,
|