192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4995,4995,5000,4400,674,3288195,00,0.00,N,3,0,
|
|
20250217,4995,4800,5000,4500,1452,6889945,00,0.00,N,5,-55,
|
|
20250210,5050,4700,5050,4200,494,2417120,00,0.00,N,2,400,
|
|
20250203,4650,4700,4700,4500,45,207760,00,0.00,N,5,-130,
|
|
20250131,4780,4800,4800,4500,25,115580,00,0.00,N,2,30,
|
|
20250120,4750,4795,4800,4400,967,4469645,00,0.00,N,5,-50,
|
|
20250113,4800,4880,4890,4500,200,958705,00,0.00,N,5,-80,
|
|
20250106,4880,4440,4895,4440,567,2610140,00,0.00,N,2,410,
|
|
20241230,4470,4135,4470,4135,337,1426030,00,0.00,N,2,325,
|
|
20241223,4145,4180,4200,3555,432,1598420,00,0.00,N,5,-45,
|
|
20241216,4190,4200,4400,3650,1157,5028055,00,0.00,N,2,65,
|
|
20241209,4125,5810,5810,4125,6443,28594335,00,0.00,N,5,-1975,
|
|
20241202,6100,6400,6400,5800,706,4260440,00,0.00,N,5,-240,
|
|
20241125,6340,7130,7460,5950,6783,41603590,00,0.00,N,2,140,
|
|
20241118,6200,6200,6390,5800,89,540900,00,0.00,N,2,10,
|
|
20241111,6190,6600,6600,5610,1657,9693730,00,0.00,N,5,-210,
|
|
20241104,6400,6170,6400,6140,73,460510,00,0.00,N,2,220,
|
|
20241028,6180,6390,6600,6000,550,3383380,00,0.00,N,5,-10,
|
|
20241021,6190,6800,6800,6000,1578,9797930,00,0.00,N,3,0,
|
|
20241014,6190,6200,6390,6000,432,2676420,00,0.00,N,5,-10,
|
|
20241007,6200,6190,6550,5640,296,1799230,00,0.00,N,2,10,
|
|
20240930,6190,6080,6390,6000,745,4505870,00,0.00,N,5,-200,
|
|
20240923,6390,6200,6790,6000,3760,23780090,00,0.00,N,5,-390,
|
|
20240919,6780,6210,6800,5860,1705,10562140,00,0.00,N,5,-210,
|
|
20240909,6990,6140,6990,6140,615,4119160,00,0.00,N,2,800,
|
|
20240902,6190,6390,6400,6000,284,1723390,00,0.00,N,5,-210,
|
|
20240826,6400,6790,7000,5650,2604,16210500,00,0.00,N,5,-380,
|
|
20240819,6780,8040,8040,6010,6280,44985170,00,0.00,N,5,-1320,
|
|
20240812,8100,8600,8800,7600,311,2524460,00,0.00,N,5,-790,
|
|
20240805,8890,8380,8890,6880,2543,19169590,00,0.00,N,2,500,
|
|
20240729,8390,8590,8590,8200,76,638790,00,0.00,N,5,-180,
|
|
20240722,8570,9000,9000,8010,461,3857510,00,0.00,N,5,-630,
|
|
20240715,9200,9180,9200,8400,322,2813700,00,0.00,N,3,0,
|
|
20240708,9200,9360,9400,8810,1376,12506480,00,0.00,N,5,-160,
|
|
20240701,9360,9400,9400,9360,188,1766320,00,0.00,N,5,-40,
|
|
20240624,9400,9800,9800,9200,210,1992000,00,0.00,N,5,-390,
|
|
20240617,9790,9600,9790,9600,115,1124260,00,0.00,N,2,190,
|
|
20240610,9600,9700,9950,9600,251,2430650,00,0.00,N,5,-90,
|
|
20240603,9690,9790,9800,9690,1027,9952150,00,0.00,N,2,90,
|
|
20240527,9600,10000,10000,8400,1308,12058810,00,0.00,N,5,-400,
|
|
20240520,10000,10000,10000,10000,609,6090000,00,0.00,N,3,0,
|
|
20240513,10000,10000,10400,9800,399,3989000,00,0.00,N,2,10,
|
|
20240507,9990,9990,10000,9410,978,9667880,00,0.00,N,3,0,
|
|
20240429,9990,9600,10000,9000,3396,33096090,00,0.00,N,5,-10,
|
|
20240422,10000,9600,10000,9600,318,3095800,00,0.00,N,3,0,
|
|
20240415,10000,10490,10980,8510,361,3505370,00,0.00,N,2,200,
|
|
20240408,9800,10880,10950,9600,2379,24324280,00,0.00,N,5,-1170,
|
|
20240401,10970,10000,11000,9610,1697,17101690,00,0.00,N,2,970,
|
|
20240325,10000,10800,10800,9850,6778,67635630,00,0.00,N,5,-850,
|
|
20240318,10850,11500,11500,10550,3295,36268650,00,0.00,N,5,-1150,
|
|
20240311,12000,11800,12000,10000,7240,79064910,00,0.00,N,2,300,
|
|
20240304,11700,12050,12050,11100,6853,78787680,00,0.00,N,5,-350,
|
|
20240226,12050,12700,12700,12000,5690,70108440,00,0.00,N,5,-650,
|
|
20240219,12700,12990,13200,12130,6876,87621750,00,0.00,N,3,0,
|
|
20240213,12700,12880,14500,11800,5711,72100590,00,0.00,N,5,-200,
|
|
20240205,12900,12410,13200,11520,3499,44149880,00,0.00,N,2,490,
|
|
20240129,12410,12300,12500,11900,560,6908890,00,0.00,N,2,540,
|
|
20240122,11870,12400,12400,11530,2172,25757600,00,0.00,N,5,-930,
|
|
20240115,12800,12000,12990,10150,7893,92738600,00,0.00,N,3,0,
|
|
20240108,12800,12000,14000,11000,8925,105429300,00,0.00,N,2,800,
|
|
20240102,12000,11500,13190,11140,2231,26028090,00,0.00,N,5,-490,
|
|
20231226,12490,11900,12500,10900,3207,37869370,00,0.00,N,2,590,
|
|
20231218,11900,11500,12150,10510,4696,51810920,00,0.00,N,5,-100,
|
|
20231211,12000,11800,12150,11000,520,5845850,00,0.00,N,2,100,
|
|
20231204,11900,11800,12290,10450,780,8761570,00,0.00,N,5,-460,
|
|
20231127,12360,10550,13000,10550,2015,22920890,00,0.00,N,2,860,
|
|
20231120,11500,11010,12400,11000,3233,37284860,00,0.00,N,3,0,
|
|
20231113,11500,11000,11970,11000,4361,49359610,00,0.00,N,5,-470,
|
|
20231106,11970,11500,12000,10500,1930,21904170,00,0.00,N,2,470,
|
|
20231030,11500,11990,13000,11500,388,4524520,00,0.00,N,5,-480,
|
|
20231023,11980,11500,13500,11000,2418,27667180,00,0.00,N,5,-420,
|
|
20231016,12400,12100,13000,10610,3554,40605070,00,0.00,N,2,300,
|
|
20231010,12100,11000,12200,10500,3702,40608370,00,0.00,N,2,1100,
|
|
20231004,11000,11500,12400,11000,5611,65488800,00,0.00,N,5,-1490,
|
|
20230925,12490,12500,13000,11500,893,10985770,00,0.00,N,2,490,
|
|
20230918,12000,12550,13900,12000,3231,41981900,00,0.00,N,5,-500,
|
|
20230911,12500,11300,12550,11000,8743,107896850,00,0.00,N,2,1500,
|
|
20230904,11000,10500,12400,10200,6414,68618820,00,0.00,N,2,500,
|
|
20230828,10500,12800,12800,9900,7668,80080260,00,0.00,N,5,-1000,
|
|
20230821,11500,12500,13500,10200,2017,22851010,00,0.00,N,5,-500,
|
|
20230814,12000,12000,13000,11000,1156,13658900,00,0.00,N,3,0,
|
|
20230807,12000,11600,12350,11600,4122,48973990,00,0.00,N,5,-400,
|
|
20230731,12400,12650,13510,10500,7609,89740710,00,0.00,N,5,-250,
|
|
20230724,12650,12100,13130,10500,9780,118833990,00,0.00,N,2,150,
|
|
20230717,12500,13500,13700,11500,13350,169975500,00,0.00,N,5,-600,
|
|
20230710,13100,8800,13200,8490,9010,98540150,00,0.00,N,2,4500,
|
|
20230703,8600,8400,8600,8390,6390,54619740,00,0.00,N,2,200,
|
|
20230626,8400,8200,8410,7200,2245,18148240,00,0.00,N,2,200,
|
|
20230619,8200,8000,8200,7800,5455,43793100,00,0.00,N,2,200,
|
|
20230612,8000,8200,8200,8000,111,888200,00,0.00,N,3,0,
|
|
20230605,8000,7800,8000,7800,622,4974000,00,0.00,N,3,0,
|
|
20230530,8000,7600,8000,7540,6352,48746650,00,0.00,N,2,450,
|
|
20230522,7550,6770,7600,6600,4948,35738950,00,0.00,N,2,750,
|
|
20230515,6800,6200,6800,6200,1993,13017220,00,0.00,N,2,250,
|
|
20230508,6550,6390,6570,6000,3232,20790620,00,0.00,N,2,150,
|
|
20230502,6400,6200,6400,6000,344,2138600,00,0.00,N,2,310,
|
|
20230424,6090,6000,6090,5600,661,3969710,00,0.00,N,2,240,
|
|
20230417,5850,4595,6100,4000,1086,5876595,00,0.00,N,2,1450,
|
|
20230410,4400,4700,4700,3550,6681,24937255,00,0.00,N,2,305,
|
|
20230403,4095,4195,4195,3705,2528,10569540,00,0.00,N,5,-100,
|
|
20230327,4195,3100,4590,3005,6409,23283835,00,0.00,N,2,800,
|
|
20230320,3395,3810,3895,3100,1628,5464510,00,0.00,N,5,-420,
|
|
20230313,3815,3985,3985,3700,224,829115,00,0.00,N,5,-185,
|
|
20230306,4000,3795,4000,3700,175,678515,00,0.00,N,2,205,
|
|
20230227,3795,3195,3900,3195,2009,7453500,00,0.00,N,2,600,
|
|
20230220,3195,3295,3295,3015,3885,11994030,00,0.00,N,5,-200,
|
|
20230213,3395,3175,3395,3000,3011,9244250,00,0.00,N,2,205,
|
|
20230206,3190,3395,3395,3100,39,125735,00,0.00,N,5,-205,
|
|
20230130,3395,3695,3695,3110,3241,10331760,00,0.00,N,5,-400,
|
|
20230125,3795,3870,3870,3600,51,191115,00,0.00,N,5,-85,
|
|
20230116,3880,4295,4400,3300,708,2777670,00,0.00,N,5,-220,
|
|
20230109,4100,3795,4600,3335,531,2087620,00,0.00,N,2,305,
|
|
20230102,3795,4000,4000,3600,57,216590,00,0.00,N,5,-305,
|
|
20221226,4100,3715,4200,3715,39,160175,00,0.00,N,2,370,
|
|
20221219,3730,4200,4900,3730,5850,22800710,00,0.00,N,5,-470,
|
|
20221212,4200,4800,4800,4100,1941,8101845,00,0.00,N,5,-600,
|
|
20221205,4800,4800,4800,4800,100,480000,00,0.00,N,5,-810,
|
|
20221128,5610,4895,5610,4890,3,15390,00,0.00,N,2,715,
|
|
20221121,4895,4895,4895,4895,40,195800,00,0.00,N,3,0,
|
|
20221114,4895,4700,4895,4700,3,14685,00,0.00,N,2,195,
|
|
20221107,4700,4800,4800,4700,20,94000,00,0.00,N,5,-100,
|
|
20221031,4800,5090,5090,4800,300,1525510,00,0.00,N,5,-170,
|
|
20221024,4970,4970,4970,4970,3,14910,00,0.00,N,5,-30,
|
|
20221017,5000,4700,5090,4700,2088,10324040,00,0.00,N,2,300,
|
|
20221011,4700,4500,4700,4500,1,4700,00,0.00,N,2,200,
|
|
20221004,4500,4520,4520,4500,18,81000,00,0.00,N,5,-20,
|
|
20220926,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
|
|
20220919,4520,4755,4755,4505,100,450500,00,0.00,N,5,-235,
|
|
20220913,4755,5200,5200,4705,404,1910255,00,0.00,N,5,-445,
|
|
20220905,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
|
|
20220829,5200,5000,5200,5000,388,1940200,00,0.00,N,5,-100,
|
|
20220822,5300,5290,5400,4905,405,2039885,00,0.00,N,2,10,
|
|
20220816,5290,5190,5390,5190,201,1061490,00,0.00,N,2,100,
|
|
20220808,5190,5190,6400,5000,2139,11270610,00,0.00,N,5,-190,
|
|
20220801,5380,5200,5950,5000,1848,9571780,00,0.00,N,2,190,
|
|
20220725,5190,5400,5400,4800,13987,69923620,00,0.00,N,5,-310,
|
|
20220718,5500,5600,5990,5200,836,4526190,00,0.00,N,5,-100,
|
|
20220711,5600,5490,5600,5490,1,5600,00,0.00,N,2,110,
|
|
20220704,5490,5650,5650,5000,4066,21684120,00,0.00,N,5,-160,
|
|
20220627,5650,6500,6500,5650,1523,9083410,00,0.00,N,5,-850,
|
|
20220620,6500,6600,6600,6500,1074,7082000,00,0.00,N,5,-250,
|
|
20220613,6750,6990,7000,6600,1309,8940150,00,0.00,N,5,-210,
|
|
20220607,6960,6610,7200,6610,415,2831120,00,0.00,N,2,160,
|
|
20220530,6800,7780,7780,6600,1255,8625990,00,0.00,N,5,-180,
|
|
20220523,6980,6800,7790,6400,628,4190620,00,0.00,N,2,250,
|
|
20220516,6730,6790,6790,6450,55,359770,00,0.00,N,2,80,
|
|
20220509,6650,6860,6950,6600,512,3443340,00,0.00,N,5,-250,
|
|
20220502,6900,7010,7090,6900,550,3838270,00,0.00,N,5,-290,
|
|
20220425,7190,7290,7640,6680,305,2215220,00,0.00,N,2,20,
|
|
20220418,7170,7390,7390,7040,3943,28009700,00,0.00,N,5,-350,
|
|
20220411,7520,7590,7600,7100,314,2268720,00,0.00,N,2,130,
|
|
20220404,7390,7290,7400,7000,1411,9942110,00,0.00,N,2,100,
|
|
20220328,7290,7290,7790,7150,955,6893980,00,0.00,N,2,480,
|
|
20220321,6810,7390,7390,6810,3499,24772400,00,0.00,N,5,-390,
|
|
20220314,7200,7590,8000,7000,5884,42461590,00,0.00,N,5,-350,
|
|
20220307,7550,8000,8200,7150,1406,10108030,00,0.00,N,5,-450,
|
|
20220228,8000,8000,8000,7990,15,119870,00,0.00,N,2,10,
|
|
20220221,7990,7600,8000,7400,67,499800,00,0.00,N,2,390,
|
|
20220214,7600,7400,7700,7400,938,6946200,00,0.00,N,2,200,
|
|
20220207,7400,7700,8000,7150,1569,11402390,00,0.00,N,3,0,
|
|
20220203,7400,7750,8000,7400,3440,26441010,00,0.00,N,5,-390,
|
|
20220124,7790,9000,9000,7400,7378,62848310,00,0.00,N,5,-1210,
|
|
20220117,9000,8990,9000,8600,2565,22732100,00,0.00,N,2,10,
|
|
20220110,8990,8800,9000,8780,117,1047890,00,0.00,N,2,200,
|
|
20220103,8790,8990,10500,8110,617,6012480,00,0.00,N,5,-210,
|
|
20211227,9000,8800,9000,8600,19,166570,00,0.00,N,2,200,
|
|
20211220,8800,8000,8800,7800,60,486800,00,0.00,N,2,600,
|
|
20211213,8200,8100,8200,8000,54,433900,00,0.00,N,2,200,
|
|
20211206,8000,8400,8800,7500,900,7295650,00,0.00,N,5,-200,
|
|
20211129,8200,9200,9390,7800,1717,14192570,00,0.00,N,5,-1200,
|
|
20211122,9400,9790,10500,9000,1271,11993890,00,0.00,N,5,-200,
|
|
20211115,9600,9600,10500,9210,1165,10812040,00,0.00,N,3,0,
|
|
20211108,9600,10450,10450,8410,974,9055890,00,0.00,N,5,-1350,
|
|
20211101,10950,9790,10950,9210,337,3181160,00,0.00,N,2,1350,
|
|
20211025,9600,10000,10450,9400,327,3154940,00,0.00,N,5,-400,
|
|
20211018,10000,10450,11000,9800,524,5279400,00,0.00,N,5,-400,
|
|
20211012,10400,9600,11000,9300,672,6524880,00,0.00,N,2,600,
|
|
20211005,9800,9200,9800,7600,3706,32876360,00,0.00,N,2,1000,
|
|
20210927,8800,7590,9200,7590,1884,15557020,00,0.00,N,2,1400,
|
|
20210923,7400,7400,7400,7200,713,5215500,00,0.00,N,2,390,
|
|
20210913,7010,7200,7200,7000,4302,30515800,00,0.00,N,2,10,
|
|
20210906,7000,7100,7790,7000,11064,82021630,00,0.00,N,5,-420,
|
|
20210830,7420,7590,7600,7410,615,4644340,00,0.00,N,5,-70,
|
|
20210823,7490,7400,7600,7400,153,1134300,00,0.00,N,5,-100,
|
|
20210817,7590,7590,7590,7590,0,0,00,0.00,N,3,0,
|
|
20210809,7590,7590,7590,7590,40,303600,00,0.00,N,3,0,
|
|
20210802,7590,7600,7800,7500,94,712250,00,0.00,N,2,120,
|
|
20210726,7470,7520,7520,7470,0,0,00,0.00,N,5,-50,
|
|
20210719,7520,7400,7520,7400,51,383120,00,0.00,N,2,120,
|
|
20210712,7400,7400,7600,7030,715,5265110,00,0.00,N,5,-720,
|