169 lines
10 KiB
CSV
169 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,9400,9400,9600,9400,316,3007900,00,0.00,N,3,0,
|
|
20250210,9400,9840,11880,9400,174,1726080,00,0.00,N,5,-890,
|
|
20250203,10290,9000,10290,9000,184,1695600,00,0.00,N,2,1290,
|
|
20250131,9000,9200,9970,8100,423,3573080,00,0.00,N,5,-200,
|
|
20250120,9200,10490,11430,8910,789,7168470,00,0.00,N,5,-790,
|
|
20250113,9990,9200,10020,8300,1176,10839220,00,0.00,N,2,1180,
|
|
20250106,8810,8780,9190,8780,286,2522930,00,0.00,N,2,20,
|
|
20241230,8790,9000,9200,8250,320,2683030,00,0.00,N,5,-190,
|
|
20241223,8980,9190,9190,8800,394,3574820,00,0.00,N,5,-20,
|
|
20241216,9000,8790,9000,8400,549,4894840,00,0.00,N,2,260,
|
|
20241209,8740,8210,8740,8200,187,1584630,00,0.00,N,2,150,
|
|
20241202,8590,8340,8590,7800,1597,13297790,00,0.00,N,2,250,
|
|
20241125,8340,9100,9200,8000,1430,12362280,00,0.00,N,5,-710,
|
|
20241118,9050,9510,9590,9000,1546,14174770,00,0.00,N,5,-550,
|
|
20241111,9600,10020,10490,9400,895,8690750,00,0.00,N,5,-700,
|
|
20241104,10300,10000,10930,10000,671,6714230,00,0.00,N,2,280,
|
|
20241028,10020,10500,11470,10010,1129,11311750,00,0.00,N,2,20,
|
|
20241021,10000,10200,10840,10000,1625,16438760,00,0.00,N,5,-470,
|
|
20241014,10470,9930,10990,9930,3377,33859140,00,0.00,N,2,70,
|
|
20241007,10400,10500,10990,9830,843,8430820,00,0.00,N,5,-80,
|
|
20240930,10480,9840,11490,9840,824,8168200,00,0.00,N,3,0,
|
|
20240923,10480,10000,10990,9800,1722,17272040,00,0.00,N,2,480,
|
|
20240919,10000,11000,11500,9800,1068,10620670,00,0.00,N,5,-820,
|
|
20240909,10820,9390,11270,8800,1765,16461320,00,0.00,N,2,1270,
|
|
20240902,9550,10510,11500,9030,4843,49320310,00,0.00,N,5,-1670,
|
|
20240826,11220,12200,12200,10500,3360,37921860,00,0.00,N,5,-1270,
|
|
20240819,12490,12380,13440,11500,1008,12451420,00,0.00,N,2,90,
|
|
20240812,12400,14000,14000,12000,2548,31205700,00,0.00,N,5,-1100,
|
|
20240805,13500,12790,13550,11500,2611,33759110,00,0.00,N,2,1400,
|
|
20240729,12100,12880,13490,12090,1666,20605860,00,0.00,N,5,-810,
|
|
20240722,12910,12500,12990,11500,465,5971430,00,0.00,N,2,430,
|
|
20240715,12480,12500,12500,11300,3978,47540370,00,0.00,N,5,-240,
|
|
20240708,12720,12890,13000,12350,2678,33659050,00,0.00,N,5,-180,
|
|
20240701,12900,13500,13500,12500,2999,38507570,00,0.00,N,5,-570,
|
|
20240624,13470,13500,14000,13000,4933,65966710,00,0.00,N,5,-1030,
|
|
20240617,14500,13470,14500,13300,2215,30342630,00,0.00,N,2,1040,
|
|
20240610,13460,13200,13990,13130,2835,37781430,00,0.00,N,5,-390,
|
|
20240603,13850,13950,14490,13400,4157,57481790,00,0.00,N,5,-610,
|
|
20240527,14460,13500,14490,12300,2485,33216330,00,0.00,N,2,950,
|
|
20240520,13510,14490,14500,13170,1873,25523370,00,0.00,N,5,-920,
|
|
20240513,14430,14400,14650,13000,849,11467300,00,0.00,N,5,-70,
|
|
20240507,14500,11790,14750,11790,2907,36884470,00,0.00,N,2,2710,
|
|
20240429,11790,13490,13490,11320,4185,50296320,00,0.00,N,5,-1510,
|
|
20240422,13300,13880,13880,12300,4609,59246170,00,0.00,N,2,310,
|
|
20240415,12990,14300,15470,12990,1000,13972960,00,0.00,N,5,-1390,
|
|
20240408,14380,15500,15500,13500,6626,95886360,00,0.00,N,5,-1120,
|
|
20240401,15500,16500,16500,15010,4218,64871710,00,0.00,N,5,-1000,
|
|
20240325,16500,16500,20000,15420,8427,134041860,00,0.00,N,2,510,
|
|
20240318,15990,15800,16000,14760,5671,87352130,00,0.00,N,5,-10,
|
|
20240311,16000,14560,17000,14560,4506,71319050,00,0.00,N,2,520,
|
|
20240304,15480,16500,16500,15010,4203,66302970,00,0.00,N,5,-510,
|
|
20240226,15990,13480,16500,13480,9929,146954010,00,0.00,N,2,2510,
|
|
20240219,13480,13000,17000,12600,11337,167168240,00,0.00,N,2,480,
|
|
20240213,13000,10200,14490,10200,12053,138787770,00,0.00,N,2,2410,
|
|
20240205,10590,10170,11000,10000,1312,13365800,00,0.00,N,2,420,
|
|
20240129,10170,10020,11400,8760,3950,38725610,00,0.00,N,5,-620,
|
|
20240122,10790,10500,11000,10100,940,9855470,00,0.00,N,2,990,
|
|
20240115,9800,11300,11500,9350,801,8387870,00,0.00,N,5,-1700,
|
|
20240108,11500,11800,11800,10000,3031,33071450,00,0.00,N,2,1200,
|
|
20240102,10300,11490,11950,9500,6778,70156210,00,0.00,N,2,300,
|
|
20231226,10000,9300,11400,9300,1336,13316600,00,0.00,N,2,700,
|
|
20231218,9300,11000,12400,9300,27824,240264510,00,0.00,N,5,-700,
|
|
20231211,10000,9990,11290,9000,7,70290,00,0.00,N,2,10,
|
|
20231204,9990,10990,11910,9810,26,270580,00,0.00,N,5,-10,
|
|
20231127,10000,10390,11820,9400,158,1557630,00,0.00,N,5,-500,
|
|
20231120,10500,10840,12950,9010,903,8969230,00,0.00,N,2,1010,
|
|
20231113,9490,10880,11200,9030,2466,23570830,00,0.00,N,5,-490,
|
|
20231106,9980,10500,11900,8560,63,628860,00,0.00,N,3,0,
|
|
20231030,9980,9890,11360,9200,133,1306950,00,0.00,N,2,80,
|
|
20231023,9900,11460,11460,8500,702,6850650,00,0.00,N,5,-100,
|
|
20231016,10000,10880,11480,9550,2162,21107640,00,0.00,N,5,-1200,
|
|
20231010,11200,11460,11480,9800,1027,10077080,00,0.00,N,2,1210,
|
|
20231004,9990,11480,11480,9800,159,1583620,00,0.00,N,5,-40,
|
|
20230925,10030,10900,12290,9940,361,3595770,00,0.00,N,3,0,
|
|
20230918,10030,11200,11200,9930,1763,17682380,00,0.00,N,5,-20,
|
|
20230911,10050,11900,11900,10000,5853,59360890,00,0.00,N,5,-420,
|
|
20230904,10470,11400,11400,10090,1775,17991230,00,0.00,N,5,-420,
|
|
20230828,10890,11500,11990,10000,5589,56250420,00,0.00,N,2,200,
|
|
20230821,10690,11200,11500,10120,4192,42817520,00,0.00,N,5,-200,
|
|
20230814,10890,10990,12000,10000,5711,58547370,00,0.00,N,2,890,
|
|
20230807,10000,17650,17650,9800,16081,199234030,00,0.00,N,5,-8000,
|
|
20230731,18000,21050,21400,18000,3440,66719550,00,0.00,N,5,-3050,
|
|
20230724,21050,21950,22000,21000,1215,26626700,00,0.00,N,5,-950,
|
|
20230717,22000,22400,22450,21500,2126,46470300,00,0.00,N,5,-400,
|
|
20230710,22400,22900,22900,21350,2528,55783350,00,0.00,N,5,-550,
|
|
20230703,22950,19520,24000,19520,1828,39466710,00,0.00,N,2,2650,
|
|
20230626,20300,21000,22700,19500,988,19759700,00,0.00,N,5,-2600,
|
|
20230619,22900,24500,24500,19500,1346,28772450,00,0.00,N,5,-1600,
|
|
20230612,24500,20000,28500,20000,6362,155962300,00,0.00,N,2,4550,
|
|
20230605,19950,18350,20000,18350,3821,71937560,00,0.00,N,2,1600,
|
|
20230530,18350,18300,18500,18250,2893,53185950,00,0.00,N,2,50,
|
|
20230522,18300,17900,18300,17500,2526,45074700,00,0.00,N,2,400,
|
|
20230515,17900,15100,17900,14930,2891,48899260,00,0.00,N,2,2800,
|
|
20230508,15100,15010,15100,15010,949,14272940,00,0.00,N,2,90,
|
|
20230502,15010,15000,15010,15000,807,12106560,00,0.00,N,2,10,
|
|
20230424,15000,14790,15000,14790,2382,35440350,00,0.00,N,2,200,
|
|
20230417,14800,14700,14800,14690,805,11862770,00,0.00,N,2,100,
|
|
20230410,14700,14500,14700,14500,269,3924300,00,0.00,N,2,200,
|
|
20230403,14500,14450,14500,14000,853,11973100,00,0.00,N,3,0,
|
|
20230327,14500,14700,14700,14180,291,4205600,00,0.00,N,5,-210,
|
|
20230320,14710,14700,14800,12500,3198,46354970,00,0.00,N,5,-90,
|
|
20230313,14800,14000,14800,14000,2718,39338400,00,0.00,N,2,800,
|
|
20230306,14000,14160,14500,14000,1154,16241620,00,0.00,N,5,-450,
|
|
20230227,14450,13500,15000,12150,5284,75618760,00,0.00,N,2,950,
|
|
20230220,13500,11600,13500,11500,2005,25712110,00,0.00,N,2,1500,
|
|
20230213,12000,12000,12000,12000,50,600000,00,0.00,N,3,0,
|
|
20230206,12000,11510,13000,11510,624,7506210,00,0.00,N,2,490,
|
|
20230130,11510,11510,11510,11510,10,115100,00,0.00,N,5,-90,
|
|
20230125,11600,11300,11600,11300,5,58000,00,0.00,N,2,300,
|
|
20230116,11300,11350,11350,11000,160,1794000,00,0.00,N,2,250,
|
|
20230109,11050,11800,12450,11000,120,1411600,00,0.00,N,5,-750,
|
|
20230102,11800,11700,11900,10500,380,4429000,00,0.00,N,5,-200,
|
|
20221226,12000,12300,12300,11950,200,2395000,00,0.00,N,5,-300,
|
|
20221219,12300,10700,12300,10700,41,440800,00,0.00,N,2,1300,
|
|
20221212,11000,10800,11950,10550,289,3157250,00,0.00,N,2,200,
|
|
20221205,10800,12500,12500,10800,3107,33765150,00,0.00,N,5,-1700,
|
|
20221128,12500,11700,12500,11700,3510,43667750,00,0.00,N,2,800,
|
|
20221121,11700,12650,12650,10500,418,4621150,00,0.00,N,2,700,
|
|
20221114,11000,11500,12400,11000,12,146500,00,0.00,N,5,-500,
|
|
20221107,11500,11100,12900,11100,766,8887100,00,0.00,N,5,-650,
|
|
20221031,12150,12500,12500,12150,111,1352500,00,0.00,N,2,350,
|
|
20221024,11800,12000,12000,11800,150,1774000,00,0.00,N,5,-350,
|
|
20221017,12150,11300,12500,11300,150,1840000,00,0.00,N,2,850,
|
|
20221011,11300,12000,12000,11000,61,696850,00,0.00,N,5,-700,
|
|
20221004,12000,12900,12900,11500,54,649300,00,0.00,N,5,-800,
|
|
20220926,12800,12500,13000,11500,769,9136900,00,0.00,N,2,300,
|
|
20220919,12500,13000,13000,12500,115,1446250,00,0.00,N,5,-500,
|
|
20220913,13000,12100,13000,11500,1357,16995300,00,0.00,N,2,950,
|
|
20220905,12050,13000,13000,12000,69028,748993700,00,0.00,N,2,50,
|
|
20220829,12000,13450,14000,11900,311,3892450,00,0.00,N,5,-1450,
|
|
20220822,13450,12600,13450,12000,56,724800,00,0.00,N,2,850,
|
|
20220816,12600,13150,13150,12500,317,4076650,00,0.00,N,5,-900,
|
|
20220808,13500,15000,15000,12500,39,510250,00,0.00,N,3,0,
|
|
20220801,13500,13150,13500,12050,129,1686450,00,0.00,N,3,0,
|
|
20220725,13500,13200,13500,12000,324,4056350,00,0.00,N,3,0,
|
|
20220718,13500,13000,15000,12550,208,2686900,00,0.00,N,2,500,
|
|
20220711,13000,13050,13050,11500,788,10035650,00,0.00,N,3,0,
|
|
20220704,13000,13000,13500,13000,23,302500,00,0.00,N,3,0,
|
|
20220627,13000,13050,13100,12650,498,6472450,00,0.00,N,3,0,
|
|
20220620,13000,13450,13500,13000,1337,17533850,00,0.00,N,5,-500,
|
|
20220613,13500,13500,14000,13000,457,6029500,00,0.00,N,5,-400,
|
|
20220607,13900,14050,14100,13000,424,5780500,00,0.00,N,5,-500,
|
|
20220530,14400,13500,14500,11900,517,6998300,00,0.00,N,2,1400,
|
|
20220523,13000,13500,13550,13000,178,2389650,00,0.00,N,5,-500,
|
|
20220516,13500,13500,14000,12800,673,8872550,00,0.00,N,3,0,
|
|
20220509,13500,11850,14000,11850,660,8565150,00,0.00,N,2,2000,
|
|
20220502,11500,10900,11500,10900,100,1146350,00,0.00,N,2,600,
|
|
20220425,10900,11000,11050,10500,281,3083750,00,0.00,N,2,200,
|
|
20220418,10700,10450,11000,10450,201,2181000,00,0.00,N,2,250,
|
|
20220411,10450,10150,10450,10150,152,1588400,00,0.00,N,2,350,
|
|
20220404,10100,10500,11500,10000,340,3673500,00,0.00,N,2,100,
|
|
20220328,10000,9970,10500,9970,115,1175920,00,0.00,N,2,40,
|
|
20220321,9960,10250,10250,9960,822,8279940,00,0.00,N,5,-290,
|
|
20220314,10250,10250,10300,9820,506,5191910,00,0.00,N,3,0,
|
|
20220307,10250,9900,10250,9900,311,3154370,00,0.00,N,2,150,
|
|
20220228,10100,10200,10300,9960,364,3655710,00,0.00,N,5,-100,
|
|
20220221,10200,10050,11500,9920,429,4324640,00,0.00,N,2,150,
|
|
20220214,10050,9800,10150,9800,25193,251919150,00,0.00,N,2,80,
|
|
20220207,9970,10050,10100,9950,203,2031340,00,0.00,N,5,-80,
|
|
20220203,10050,10050,10050,10050,30,301500,00,0.00,N,2,50,
|
|
20220124,10000,10000,10050,9800,3326,32859570,00,0.00,N,5,-200,
|
|
20220117,10200,10050,10550,9800,362,3711170,00,0.00,N,2,200,
|
|
20220110,10000,9800,10050,9510,725,7148890,00,0.00,N,3,0,
|
|
20220103,10000,9910,11500,8600,5313,51902270,00,0.00,N,5,-1600,
|
|
20211227,11600,11700,13650,11250,26902,342450350,00,0.00,N,2,1250,
|
|
20211220,10350,5770,10350,5200,23084,198191660,00,0.00,N,2,5180,
|
|
20211214,5170,2965,5170,2965,15000,73217635,00,0.00,N,2,5170,
|