192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3145,3655,3690,3030,750415,2456213225,00,0.00,N,5,-505,
|
|
20250217,3650,3945,3995,3300,693872,2475869025,00,0.00,N,5,-295,
|
|
20250210,3945,3900,4080,3830,158298,627425225,00,0.00,N,2,50,
|
|
20250203,3895,4055,4125,3850,172374,683230850,00,0.00,N,5,-160,
|
|
20250131,4055,4125,4230,4035,28202,116163450,00,0.00,N,5,-65,
|
|
20250120,4120,4080,4480,3875,205467,855031520,00,0.00,N,2,40,
|
|
20250113,4080,4205,4375,4040,158423,661514990,00,0.00,N,5,-125,
|
|
20250106,4205,4575,4585,4145,186834,811336720,00,0.00,N,5,-370,
|
|
20241230,4575,4050,4785,3690,275026,1211146035,00,0.00,N,2,505,
|
|
20241223,4070,4700,4795,3420,1518952,5861523755,00,0.00,N,5,-670,
|
|
20241216,4740,5400,5450,4545,246781,1208320695,00,0.00,N,5,-590,
|
|
20241209,5330,5240,5530,4650,208284,1055797995,00,0.00,N,2,60,
|
|
20241202,5270,5820,5990,5000,163904,898674500,00,0.00,N,5,-540,
|
|
20241125,5810,5630,6810,5630,252315,1519445700,00,0.00,N,2,190,
|
|
20241118,5620,5910,6170,5540,93279,539950370,00,0.00,N,5,-280,
|
|
20241111,5900,6770,6800,5780,164837,1012666090,00,0.00,N,5,-900,
|
|
20241104,6800,7100,7300,6490,233477,1603944020,00,0.00,N,5,-330,
|
|
20241028,7130,6920,7430,6830,138877,998133670,00,0.00,N,2,210,
|
|
20241021,6920,7320,7390,6880,130530,924866490,00,0.00,N,5,-410,
|
|
20241014,7330,7460,7900,7050,244983,1831654120,00,0.00,N,5,-150,
|
|
20241007,7480,7320,7530,6900,265306,1912390930,00,0.00,N,2,80,
|
|
20240930,7400,6660,7400,6450,331346,2341705500,00,0.00,N,2,740,
|
|
20240923,6660,6500,7010,6220,373144,2454846630,00,0.00,N,2,160,
|
|
20240919,6500,5960,6600,5920,104073,650860340,00,0.00,N,2,540,
|
|
20240909,5960,5880,6460,5780,122589,736043270,00,0.00,N,5,-150,
|
|
20240902,6110,6200,6710,5990,242277,1540091000,00,0.00,N,5,-40,
|
|
20240826,6150,6330,6360,5990,71012,434013860,00,0.00,N,5,-90,
|
|
20240819,6240,6530,6740,6150,129384,830005760,00,0.00,N,5,-340,
|
|
20240812,6580,6600,6860,6310,130165,856133120,00,0.00,N,2,180,
|
|
20240805,6400,6350,6790,5190,308980,1869314600,00,0.00,N,2,20,
|
|
20240729,6380,6400,6580,5980,143751,905814540,00,0.00,N,2,70,
|
|
20240722,6310,6510,6510,6070,122558,769793450,00,0.00,N,5,-210,
|
|
20240715,6520,6460,6600,5940,158975,980259690,00,0.00,N,2,60,
|
|
20240708,6460,6270,6660,6200,173643,1118563630,00,0.00,N,2,100,
|
|
20240701,6360,6050,6390,5750,209944,1268896700,00,0.00,N,2,310,
|
|
20240624,6050,6010,6310,5830,161231,968641950,00,0.00,N,2,50,
|
|
20240617,6000,6410,6980,5990,335253,2131449430,00,0.00,N,5,-410,
|
|
20240610,6410,6760,6960,6190,280549,1824330950,00,0.00,N,5,-350,
|
|
20240603,6760,6970,7140,6650,143326,976015390,00,0.00,N,5,-220,
|
|
20240527,6980,6970,7480,6550,522993,3652217720,00,0.00,N,2,80,
|
|
20240520,6900,7240,7240,6700,321675,2223555430,00,0.00,N,5,-360,
|
|
20240513,7260,8140,8270,7100,238536,1822978070,00,0.00,N,5,-950,
|
|
20240507,8210,8300,8720,8060,132145,1103981260,00,0.00,N,5,-70,
|
|
20240429,8280,8190,8340,8060,97252,793985890,00,0.00,N,2,40,
|
|
20240422,8240,7790,9230,7790,327101,2753141200,00,0.00,N,2,390,
|
|
20240415,7850,7980,8200,7720,151563,1197551200,00,0.00,N,5,-210,
|
|
20240408,8060,8030,8450,7650,152757,1219296670,00,0.00,N,2,80,
|
|
20240401,7980,8800,8890,7680,406826,3318300980,00,0.00,N,5,-660,
|
|
20240325,8640,9090,9720,8600,661031,6098503270,00,0.00,N,5,-560,
|
|
20240318,9200,8540,9720,8060,981338,8792245930,00,0.00,N,2,650,
|
|
20240311,8550,7720,9890,7560,3084262,27715351860,00,0.00,N,2,940,
|
|
20240304,7610,6660,8560,6280,3570914,27744691610,00,0.00,N,2,950,
|
|
20240226,6660,7150,7290,6540,371440,2528095990,00,0.00,N,5,-490,
|
|
20240219,7150,7820,8100,7090,377145,2850641870,00,0.00,N,5,-670,
|
|
20240213,7820,8020,8290,7460,221205,1720609130,00,0.00,N,5,-170,
|
|
20240205,7990,8070,8210,7840,116700,931003940,00,0.00,N,5,-140,
|
|
20240129,8130,8750,8840,7880,279059,2294213300,00,0.00,N,5,-740,
|
|
20240122,8870,9190,9300,8300,387360,3430982930,00,0.00,N,5,-330,
|
|
20240115,9200,10210,11100,9050,490338,4851121210,00,0.00,N,5,-980,
|
|
20240108,10180,9120,10750,8720,495609,4977805430,00,0.00,N,2,1060,
|
|
20240102,9120,8950,9800,8740,286135,2644924110,00,0.00,N,2,190,
|
|
20231226,8930,9350,9800,8930,429953,4060213310,00,0.00,N,5,-270,
|
|
20231218,9200,7140,9330,7120,1028173,8546146370,00,0.00,N,2,2060,
|
|
20231211,7140,7560,7770,6910,464167,3374703860,00,0.00,N,5,-490,
|
|
20231204,7630,8160,8160,7500,192923,1503833790,00,0.00,N,5,-530,
|
|
20231127,8160,8700,8840,7690,304849,2540834180,00,0.00,N,5,-730,
|
|
20231120,8890,8970,9880,8600,474700,4386815370,00,0.00,N,5,-80,
|
|
20231113,8970,9020,9410,8510,114830,1028298720,00,0.00,N,2,180,
|
|
20231106,8790,9970,10300,8420,259245,2453200110,00,0.00,N,5,-990,
|
|
20231030,9780,9810,9990,9090,126780,1196601140,00,0.00,N,5,-30,
|
|
20231023,9810,9830,10190,9360,157729,1536598270,00,0.00,N,5,-30,
|
|
20231016,9840,11160,11180,9480,203930,2082103530,00,0.00,N,5,-1320,
|
|
20231010,11160,11490,11590,10800,136474,1512844420,00,0.00,N,5,-330,
|
|
20231004,11490,12000,12000,10800,103457,1195194670,00,0.00,N,5,-380,
|
|
20230925,11870,12170,12300,11640,82461,983798250,00,0.00,N,5,-340,
|
|
20230918,12210,12640,12720,11880,216620,2658661040,00,0.00,N,5,-430,
|
|
20230911,12640,12910,13890,12110,489894,6377870720,00,0.00,N,5,-240,
|
|
20230904,12880,12800,13400,12630,189193,2457633810,00,0.00,N,2,70,
|
|
20230828,12810,12240,13630,11920,359716,4657707050,00,0.00,N,2,570,
|
|
20230821,12240,11730,12660,11390,227175,2727090530,00,0.00,N,2,520,
|
|
20230814,11720,12260,12500,11610,191866,2298726600,00,0.00,N,5,-540,
|
|
20230807,12260,11530,12400,11520,196765,2363873280,00,0.00,N,2,500,
|
|
20230731,11760,11800,12650,11590,289927,3466736960,00,0.00,N,2,30,
|
|
20230724,11730,12260,12380,10890,485225,5541237790,00,0.00,N,5,-400,
|
|
20230717,12130,11580,13000,10930,565008,6676070640,00,0.00,N,2,490,
|
|
20230710,11640,11480,13170,11350,501573,6050612190,00,0.00,N,5,-40,
|
|
20230703,11680,13100,13170,11490,301630,3668197720,00,0.00,N,5,-1120,
|
|
20230626,12800,12820,13740,12590,384382,5083535290,00,0.00,N,2,30,
|
|
20230619,12770,13030,13750,12350,272845,3562489940,00,0.00,N,5,-230,
|
|
20230612,13000,13240,14200,12830,336360,4567030350,00,0.00,N,5,-240,
|
|
20230605,13240,13370,13370,12690,222313,2891736020,00,0.00,N,5,-190,
|
|
20230530,13430,13720,13860,12990,223008,3001244280,00,0.00,N,5,-280,
|
|
20230522,13710,13510,14190,13500,188736,2602246780,00,0.00,N,2,40,
|
|
20230515,13670,13730,13800,13120,156899,2102649870,00,0.00,N,5,-50,
|
|
20230508,13720,14270,14750,13430,201910,2833929820,00,0.00,N,5,-550,
|
|
20230502,14270,13730,14620,13700,149771,2136999130,00,0.00,N,2,550,
|
|
20230424,13720,14120,14450,13320,323101,4449547200,00,0.00,N,5,-590,
|
|
20230417,14310,15990,16100,14300,705405,10712308950,00,0.00,N,5,-1670,
|
|
20230410,15980,14700,16060,13920,748288,11346920940,00,0.00,N,2,1530,
|
|
20230403,14450,14300,15710,14060,705737,10544326460,00,0.00,N,2,360,
|
|
20230327,14090,14160,14630,13500,412275,5759483330,00,0.00,N,2,70,
|
|
20230320,14020,14810,15770,13680,692226,10040125650,00,0.00,N,5,-820,
|
|
20230313,14840,16010,16060,13730,763835,11201595550,00,0.00,N,5,-1380,
|
|
20230306,16220,13930,17440,13670,2384903,38954784890,00,0.00,N,2,2320,
|
|
20230227,13900,13100,16400,12380,2308014,33524650730,00,0.00,N,2,1070,
|
|
20230220,12830,12450,13350,12400,409246,5281925570,00,0.00,N,2,230,
|
|
20230213,12600,12700,12980,11750,407395,5060135390,00,0.00,N,5,-100,
|
|
20230206,12700,13430,13500,12480,261662,3370837840,00,0.00,N,5,-730,
|
|
20230130,13430,12930,13700,12690,342775,4508875360,00,0.00,N,2,300,
|
|
20230125,13130,13000,13700,12600,232561,3091108330,00,0.00,N,2,180,
|
|
20230116,12950,13150,13450,12700,191811,2495476250,00,0.00,N,5,-350,
|
|
20230109,13300,12750,14100,12550,428294,5715586650,00,0.00,N,2,450,
|
|
20230102,12850,11350,12950,10850,536851,6381940950,00,0.00,N,2,1400,
|
|
20221226,11450,11700,12100,11050,282420,3276429800,00,0.00,N,5,-150,
|
|
20221219,11600,13700,13700,11350,509201,6300540000,00,0.00,N,5,-2250,
|
|
20221212,13850,14550,15000,13850,235894,3358553400,00,0.00,N,5,-750,
|
|
20221205,14600,14000,15300,13950,301722,4414750300,00,0.00,N,2,500,
|
|
20221128,14100,14150,14350,13550,142430,1986520200,00,0.00,N,2,150,
|
|
20221121,13950,14500,15200,13700,314214,4491581150,00,0.00,N,5,-750,
|
|
20221114,14700,13300,15100,13200,298529,4222592850,00,0.00,N,2,1400,
|
|
20221107,13300,12550,13500,12350,207572,2700333600,00,0.00,N,2,800,
|
|
20221031,12500,12750,13050,12000,176087,2198131550,00,0.00,N,2,100,
|
|
20221024,12400,12250,12950,11950,158992,1980171100,00,0.00,N,2,300,
|
|
20221017,12100,11950,13500,11600,238572,2995494600,00,0.00,N,2,150,
|
|
20221011,11950,12850,13000,11450,440929,5269559250,00,0.00,N,5,-1300,
|
|
20221004,13250,13250,14700,12750,390997,5322912350,00,0.00,N,2,150,
|
|
20220926,13100,13350,13850,12650,472527,6245070750,00,0.00,N,5,-750,
|
|
20220919,13850,16300,16600,13850,492862,7333698200,00,0.00,N,5,-2550,
|
|
20220913,16400,16650,17550,16200,258956,4362089800,00,0.00,N,5,-250,
|
|
20220905,16650,16000,16950,15700,311574,5088855050,00,0.00,N,2,350,
|
|
20220829,16300,16850,17400,16300,335274,5628998050,00,0.00,N,5,-1400,
|
|
20220822,17700,18900,18950,17250,373355,6678651800,00,0.00,N,5,-1250,
|
|
20220816,18950,19950,21900,18850,950745,19107496600,00,0.00,N,5,-950,
|
|
20220808,19900,20950,22500,19000,2062334,42463544600,00,0.00,N,5,-850,
|
|
20220801,20750,18200,22000,17000,2897529,58312954700,00,0.00,N,2,2550,
|
|
20220725,18200,18650,19100,17350,509085,9141431850,00,0.00,N,5,-650,
|
|
20220718,18850,17000,19500,16600,871349,15747744250,00,0.00,N,2,1850,
|
|
20220711,17000,15550,18900,15400,1428985,24767178400,00,0.00,N,2,1500,
|
|
20220704,15500,13950,16300,12950,653101,9557000700,00,0.00,N,2,1550,
|
|
20220627,13950,16200,16900,13650,1067619,16461325550,00,0.00,N,5,-2100,
|
|
20220620,16050,16100,17350,15000,471509,7599049000,00,0.00,N,5,-300,
|
|
20220613,16350,18850,19000,15050,681295,11538647050,00,0.00,N,5,-3050,
|
|
20220607,19400,21000,21700,19150,243869,4951745750,00,0.00,N,5,-1600,
|
|
20220530,21000,22000,22200,20800,210273,4501498100,00,0.00,N,5,-650,
|
|
20220523,21650,19900,23100,19550,629534,13592386800,00,0.00,N,2,1800,
|
|
20220516,19850,20800,20950,19300,345762,6960279100,00,0.00,N,5,-650,
|
|
20220509,20500,20800,22750,18300,1038882,20757072850,00,0.00,N,5,-600,
|
|
20220502,21100,23050,23400,21100,359668,8022698200,00,0.00,N,5,-2150,
|
|
20220425,23250,25700,26200,23100,701947,16996422400,00,0.00,N,5,-3050,
|
|
20220418,26300,27000,27550,24900,700729,18330152450,00,0.00,N,5,-1250,
|
|
20220411,27550,26550,33900,25250,3780455,113689876850,00,0.00,N,2,1050,
|
|
20220404,26500,25776,30900,23449,2736375,74894335400,00,0.00,N,2,724,
|
|
20220328,25776,24200,27728,23173,1222874,31412438950,00,0.00,N,2,1576,
|
|
20220321,24200,22998,28279,22623,2143512,54141143000,00,0.00,N,2,851,
|
|
20220314,23349,19495,24425,18394,1295928,27880796200,00,0.00,N,2,3954,
|
|
20220307,19395,19420,19770,18243,317076,6034904650,00,0.00,N,5,-100,
|
|
20220228,19495,17217,19770,16767,302935,5590308100,00,0.00,N,2,2353,
|
|
20220221,17142,18018,18744,16792,323938,5697629450,00,0.00,N,5,-1277,
|
|
20220214,18419,18619,19670,17643,415425,7713525950,00,0.00,N,5,-825,
|
|
20220207,19244,20195,20871,19119,457289,9104521850,00,0.00,N,5,-851,
|
|
20220203,20095,19820,21697,19570,358339,7305797950,00,0.00,N,2,1226,
|
|
20220124,18869,21021,21447,17718,863347,16534246700,00,0.00,N,5,-2403,
|
|
20220117,21272,24074,24124,20120,1015263,21914016600,00,0.00,N,5,-2802,
|
|
20220110,24074,23924,25126,23299,354973,8651669750,00,0.00,N,2,125,
|
|
20220103,23949,25376,26677,23349,839578,21020624700,00,0.00,N,5,-1177,
|
|
20211227,25126,23599,26577,22973,1498972,37184252500,00,0.00,N,2,1527,
|
|
20211220,23599,24975,25876,22773,699426,17046584650,00,0.00,N,5,-1351,
|
|
20211213,24950,28779,28779,22773,1587477,39974545300,00,0.00,N,5,-3329,
|
|
20211206,28279,27828,30381,27228,1082038,31575942300,00,0.00,N,2,150,
|
|
20211129,28129,27978,28729,26627,773384,21408573000,00,0.00,N,2,151,
|
|
20211122,27978,29180,30381,27378,987651,28367120800,00,0.00,N,5,-1452,
|
|
20211115,29430,29030,30932,27528,805179,23710442400,00,0.00,N,2,701,
|
|
20211108,28729,33534,33885,28579,1606610,49014342000,00,0.00,N,5,-5055,
|
|
20211101,33784,29880,35586,29780,2193959,73677809600,00,0.00,N,2,3854,
|
|
20211025,29930,29080,31983,28279,4470185,128426649500,00,0.00,N,2,1301,
|
|
20211018,28629,28679,33134,28129,1380812,42117599500,00,0.00,N,5,-150,
|
|
20211012,28779,29730,30781,27027,641367,18543615400,00,0.00,N,5,-1252,
|
|
20211005,30031,30431,32083,26127,1234834,36397927300,00,0.00,N,5,-850,
|
|
20210927,30881,32033,33034,29030,854896,26351039700,00,0.00,N,5,-1552,
|
|
20210923,32433,36387,37038,32133,499389,17041741300,00,0.00,N,5,-4705,
|
|
20210913,37138,31933,37188,29981,1333880,44395340900,00,0.00,N,2,5205,
|
|
20210906,31933,36537,37138,30731,1436158,47789237800,00,0.00,N,5,-4604,
|
|
20210830,36537,41192,41192,33784,2069258,76513206700,00,0.00,N,5,-4655,
|
|
20210823,41192,37889,45547,37889,2525711,106659897800,00,0.00,N,2,3403,
|
|
20210817,37789,44195,44646,36537,2026117,80824299800,00,0.00,N,5,-6406,
|
|
20210809,44195,36237,44796,34085,4645361,188602764300,00,0.00,N,2,8208,
|
|
20210802,35987,28279,36287,27878,3974821,131096787000,00,0.00,N,2,7558,
|
|
20210726,28429,27178,29380,25526,1679218,45445800200,00,0.00,N,2,1301,
|
|
20210719,27128,22373,31532,22373,10387785,301840177550,00,0.00,N,2,4580,
|
|
20210712,22548,22648,22948,20771,1146527,25065808850,00,0.00,N,5,-250,
|