177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,9720,11200,11390,9380,342295,3480627440,00,0.00,N,5,-1580,
|
|
20241104,11300,10310,11440,10210,219184,2370362340,00,0.00,N,2,980,
|
|
20241028,10320,9910,10610,9900,87089,895180500,00,0.00,N,2,410,
|
|
20241021,9910,10300,10500,9830,152019,1532362550,00,0.00,N,5,-290,
|
|
20241014,10200,10950,10950,10140,108357,1135676900,00,0.00,N,5,-660,
|
|
20241007,10860,11550,11770,10810,107817,1210332540,00,0.00,N,5,-690,
|
|
20240930,11550,11900,11950,11370,68991,803141600,00,0.00,N,5,-380,
|
|
20240923,11930,11550,12520,11470,324561,3890733560,00,0.00,N,2,380,
|
|
20240919,11550,12050,12050,11400,106003,1232251050,00,0.00,N,5,-380,
|
|
20240909,11930,11090,12040,10950,234162,2690450050,00,0.00,N,2,640,
|
|
20240902,11290,11130,11870,10830,429483,4841915670,00,0.00,N,2,520,
|
|
20240826,10770,10820,11020,10430,124189,1326960890,00,0.00,N,2,50,
|
|
20240819,10720,11280,11490,10620,177138,1960632220,00,0.00,N,5,-560,
|
|
20240812,11280,11460,11970,11210,276663,3196100280,00,0.00,N,5,-60,
|
|
20240805,11340,11220,11600,9510,423195,4513501950,00,0.00,N,5,-190,
|
|
20240729,11530,12200,12340,11520,232698,2771956340,00,0.00,N,5,-660,
|
|
20240722,12190,13320,13360,12050,275634,3497053510,00,0.00,N,5,-1190,
|
|
20240715,13380,14280,14280,12900,388610,5307857170,00,0.00,N,5,-880,
|
|
20240708,14260,13690,15440,13650,2108034,30848786130,00,0.00,N,2,790,
|
|
20240701,13470,13370,14540,12770,1461831,20100670350,00,0.00,N,2,210,
|
|
20240624,13260,12870,13370,12730,163509,2130596550,00,0.00,N,2,390,
|
|
20240617,12870,12900,13510,12800,173461,2263142180,00,0.00,N,5,-70,
|
|
20240610,12940,13050,13400,12800,223168,2911782360,00,0.00,N,5,-30,
|
|
20240603,12970,13400,13530,12970,186622,2470146180,00,0.00,N,5,-320,
|
|
20240527,13290,14000,14450,13280,249690,3429855550,00,0.00,N,5,-530,
|
|
20240520,13820,14810,14910,13820,237134,3384638680,00,0.00,N,5,-990,
|
|
20240513,14810,16000,16130,14730,372357,5723259340,00,0.00,N,5,-1090,
|
|
20240507,15900,15580,16240,15490,248176,3941576710,00,0.00,N,2,330,
|
|
20240429,15570,15260,16120,15220,292826,4595959180,00,0.00,N,2,310,
|
|
20240422,15260,14020,15630,13950,331699,4945261840,00,0.00,N,2,1290,
|
|
20240415,13970,14380,14720,13740,251539,3541128650,00,0.00,N,5,-650,
|
|
20240408,14620,14730,15000,14250,134923,1979640000,00,0.00,N,5,-110,
|
|
20240401,14730,14310,17060,14310,1352185,21341087260,00,0.00,N,2,320,
|
|
20240325,14410,15160,15320,14310,260556,3872301510,00,0.00,N,5,-760,
|
|
20240318,15170,14990,15470,14420,211874,3207585860,00,0.00,N,2,300,
|
|
20240311,14870,14310,15220,14200,198537,2949282310,00,0.00,N,2,560,
|
|
20240304,14310,15350,15410,14250,257220,3811799680,00,0.00,N,5,-1030,
|
|
20240226,15340,15470,15510,14800,398881,6020070370,00,0.00,N,5,-80,
|
|
20240219,15420,15880,16900,15310,1004640,16471534780,00,0.00,N,5,-450,
|
|
20240213,15870,15540,16080,15300,291285,4580458510,00,0.00,N,2,370,
|
|
20240205,15500,15320,15640,15020,272508,4163682990,00,0.00,N,2,210,
|
|
20240129,15290,17390,17390,15090,800273,12774069470,00,0.00,N,5,-1890,
|
|
20240122,17180,18580,18590,17090,455246,8073357480,00,0.00,N,5,-1320,
|
|
20240115,18500,18700,19270,17210,870018,15847213920,00,0.00,N,5,-50,
|
|
20240108,18550,16780,19200,16780,1575651,28420265780,00,0.00,N,2,1770,
|
|
20240102,16780,16260,17420,16250,675993,11417495670,00,0.00,N,2,650,
|
|
20231226,16130,16250,16530,15830,205890,3303383180,00,0.00,N,5,-60,
|
|
20231218,16190,16650,16820,16190,503144,8301763510,00,0.00,N,5,-430,
|
|
20231211,16620,15970,16870,15500,556665,9013478520,00,0.00,N,2,710,
|
|
20231204,15910,16700,16750,15630,404218,6520695200,00,0.00,N,5,-700,
|
|
20231127,16610,16680,17300,16190,742463,12456616600,00,0.00,N,2,230,
|
|
20231120,16380,15960,17400,15610,815495,13624685710,00,0.00,N,2,770,
|
|
20231113,15610,15760,16470,14540,611076,9483631080,00,0.00,N,5,-20,
|
|
20231106,15630,14990,15900,14650,535974,8243422610,00,0.00,N,2,650,
|
|
20231030,14980,13600,14990,13420,293284,4214492180,00,0.00,N,2,1360,
|
|
20231023,13620,12860,13920,12660,193230,2578378320,00,0.00,N,2,650,
|
|
20231016,12970,14860,14860,12630,256404,3511191320,00,0.00,N,5,-1890,
|
|
20231010,14860,15090,15520,14460,213417,3207761510,00,0.00,N,5,-170,
|
|
20231004,15030,14750,15090,14020,160127,2328937720,00,0.00,N,2,280,
|
|
20230925,14750,14740,15130,14220,168632,2463849080,00,0.00,N,5,-160,
|
|
20230918,14910,16220,16490,14300,384295,5995472200,00,0.00,N,5,-1310,
|
|
20230911,16220,16770,17760,15980,831737,14045834360,00,0.00,N,5,-540,
|
|
20230904,16760,15750,17460,14880,1715704,27951136740,00,0.00,N,2,1010,
|
|
20230828,15750,13570,16280,13550,2446508,38240894650,00,0.00,N,2,2320,
|
|
20230821,13430,13800,14560,13430,383577,5401195810,00,0.00,N,5,-300,
|
|
20230814,13730,15800,15800,12950,925775,12932671400,00,0.00,N,5,-2010,
|
|
20230807,15740,15820,17000,14750,2037848,32429077410,00,0.00,N,5,-60,
|
|
20230731,15800,13050,15800,12420,1574353,22102016000,00,0.00,N,2,3620,
|
|
20230724,12180,12020,12360,11000,238388,2803366100,00,0.00,N,2,170,
|
|
20230717,12010,11640,12500,11200,182332,2165313060,00,0.00,N,2,370,
|
|
20230710,11640,11190,12560,10630,159895,1878974760,00,0.00,N,2,450,
|
|
20230703,11190,12540,12810,11160,239889,2889120650,00,0.00,N,5,-1350,
|
|
20230626,12540,12780,13180,12480,136591,1749458530,00,0.00,N,5,-360,
|
|
20230619,12900,13650,13780,12700,130765,1730381640,00,0.00,N,5,-820,
|
|
20230612,13720,14000,14240,13610,149532,2082190520,00,0.00,N,5,-280,
|
|
20230605,14000,13890,14640,13700,252066,3564513710,00,0.00,N,2,110,
|
|
20230530,13890,13430,14050,13370,90356,1239451800,00,0.00,N,2,470,
|
|
20230522,13420,13900,14080,13400,132445,1821711090,00,0.00,N,5,-430,
|
|
20230515,13850,13380,13890,13160,94407,1274877010,00,0.00,N,2,480,
|
|
20230508,13370,13960,13960,12940,132510,1806508480,00,0.00,N,5,-390,
|
|
20230502,13760,13210,14040,13210,153666,2099130200,00,0.00,N,2,410,
|
|
20230424,13350,13730,16300,12800,2802920,41244570040,00,0.00,N,5,-370,
|
|
20230417,13720,15090,15340,13480,268227,3874715880,00,0.00,N,5,-1370,
|
|
20230410,15090,14500,15640,14060,597280,8955260210,00,0.00,N,2,600,
|
|
20230403,14490,14130,14780,13650,366945,5206827820,00,0.00,N,2,370,
|
|
20230327,14120,13300,14870,13030,1641222,23116050860,00,0.00,N,2,1120,
|
|
20230320,13000,12780,13450,12600,222709,2895946310,00,0.00,N,2,430,
|
|
20230313,12570,12700,12930,12080,136535,1703136690,00,0.00,N,5,-520,
|
|
20230306,13090,13150,13210,12270,132035,1712192730,00,0.00,N,5,-60,
|
|
20230227,13150,13540,13600,13000,111386,1478533550,00,0.00,N,5,-590,
|
|
20230220,13740,13700,14170,13390,168498,2323394300,00,0.00,N,2,60,
|
|
20230213,13680,13810,14170,13450,134406,1849008030,00,0.00,N,5,-130,
|
|
20230206,13810,14100,14500,13790,225539,3195730870,00,0.00,N,5,-230,
|
|
20230130,14040,14100,14240,13500,156391,2175235600,00,0.00,N,2,40,
|
|
20230125,14000,13530,14100,13450,115872,1601256060,00,0.00,N,2,600,
|
|
20230116,13400,13450,14800,13300,824862,11783648850,00,0.00,N,5,-50,
|
|
20230109,13450,13400,14200,13200,158037,2160544650,00,0.00,N,2,100,
|
|
20230102,13350,12700,13400,12300,113380,1462173700,00,0.00,N,2,650,
|
|
20221226,12700,12700,13300,12350,69006,885446450,00,0.00,N,3,0,
|
|
20221219,12700,13650,13950,12700,79728,1061214950,00,0.00,N,5,-1200,
|
|
20221212,13900,14450,14800,13800,127409,1805704850,00,0.00,N,5,-400,
|
|
20221205,14300,14600,16050,14200,464078,7010642450,00,0.00,N,5,-350,
|
|
20221128,14650,14700,14750,14000,435221,6250296950,00,0.00,N,3,0,
|
|
20221121,14650,14900,15150,14300,80599,1179737200,00,0.00,N,5,-250,
|
|
20221114,14900,14950,15250,14650,82112,1231939450,00,0.00,N,5,-100,
|
|
20221107,15000,14300,15150,14200,111914,1629861050,00,0.00,N,2,550,
|
|
20221031,14450,13850,14700,13450,119308,1675643600,00,0.00,N,2,850,
|
|
20221024,13600,14200,14250,13500,59032,813801400,00,0.00,N,5,-100,
|
|
20221017,13700,13200,14400,13200,75810,1054991100,00,0.00,N,2,100,
|
|
20221011,13600,13800,14650,13300,114362,1577730100,00,0.00,N,5,-550,
|
|
20221004,14150,13350,14400,13050,107271,1489020050,00,0.00,N,2,1200,
|
|
20220926,12950,14600,16000,12850,413711,5945661100,00,0.00,N,5,-2150,
|
|
20220919,15100,16250,16450,15100,204982,3234459750,00,0.00,N,5,-850,
|
|
20220913,15950,15400,16100,15050,89080,1396505250,00,0.00,N,2,700,
|
|
20220905,15250,15550,15850,15050,94195,1455789200,00,0.00,N,5,-300,
|
|
20220829,15550,15500,16600,15450,159945,2557168900,00,0.00,N,5,-550,
|
|
20220822,16100,16650,16800,15550,264516,4277820950,00,0.00,N,5,-950,
|
|
20220816,17050,16900,17850,16450,553112,9504890850,00,0.00,N,2,200,
|
|
20220808,16850,16200,18150,15850,924416,15992620750,00,0.00,N,2,650,
|
|
20220801,16200,15250,16400,15050,493877,7734536100,00,0.00,N,2,1000,
|
|
20220725,15200,13650,17350,13500,2761016,43944801950,00,0.00,N,2,1550,
|
|
20220718,13650,13100,14150,13050,187256,2569372950,00,0.00,N,2,650,
|
|
20220711,13000,13900,13950,12350,187027,2441171950,00,0.00,N,5,-750,
|
|
20220704,13750,12250,15500,11750,2009948,28205146800,00,0.00,N,2,1450,
|
|
20220627,12300,13100,13700,12000,154050,1975789900,00,0.00,N,5,-850,
|
|
20220620,13150,14450,14650,11700,301650,3903194300,00,0.00,N,5,-1300,
|
|
20220613,14450,16050,16200,14050,234983,3596453400,00,0.00,N,5,-2100,
|
|
20220607,16550,17150,17800,16200,254402,4293005200,00,0.00,N,5,-600,
|
|
20220530,17150,16850,17350,16750,98418,1679401150,00,0.00,N,2,300,
|
|
20220523,16850,16800,18450,16200,566609,9894014600,00,0.00,N,2,50,
|
|
20220516,16800,16950,17300,16400,78769,1324729500,00,0.00,N,2,100,
|
|
20220509,16700,17500,17700,15750,169868,2833764350,00,0.00,N,5,-900,
|
|
20220502,17600,17800,19850,17450,534323,9887997000,00,0.00,N,5,-550,
|
|
20220425,18150,18050,18600,17550,195091,3528279400,00,0.00,N,5,-250,
|
|
20220418,18400,18600,19000,18150,261377,4823366450,00,0.00,N,5,-250,
|
|
20220411,18650,17550,20200,17300,1450256,27349082850,00,0.00,N,2,950,
|
|
20220404,17700,17600,18050,17350,159685,2843046600,00,0.00,N,2,100,
|
|
20220328,17600,17450,18100,17250,169489,2992238600,00,0.00,N,3,0,
|
|
20220321,17600,17150,17800,16750,148782,2562597800,00,0.00,N,2,550,
|
|
20220314,17050,16350,17150,15900,160390,2653471200,00,0.00,N,2,700,
|
|
20220307,16350,16800,16800,16050,75441,1239531700,00,0.00,N,5,-600,
|
|
20220228,16950,16200,17300,16100,178882,3004930350,00,0.00,N,2,700,
|
|
20220221,16250,16850,16950,16100,171171,2819580950,00,0.00,N,5,-700,
|
|
20220214,16950,16250,17800,16200,211711,3602716950,00,0.00,N,5,-350,
|
|
20220207,17300,19000,19050,17200,367285,6611076300,00,0.00,N,5,-1550,
|
|
20220203,18850,19300,19300,18500,102493,1930306450,00,0.00,N,5,-100,
|
|
20220124,18950,19350,19600,17300,410163,7538519600,00,0.00,N,5,-750,
|
|
20220117,19700,20400,20500,19000,370647,7340199550,00,0.00,N,5,-800,
|
|
20220110,20500,20300,21150,19600,521298,10696207600,00,0.00,N,2,100,
|
|
20220103,20400,20600,21500,20050,969580,20158695650,00,0.00,N,5,-100,
|
|
20211227,20500,20100,20600,19850,426813,8608937000,00,0.00,N,2,400,
|
|
20211220,20100,20400,22800,19300,3315496,69079618150,00,0.00,N,5,-350,
|
|
20211213,20450,19850,21250,19600,1036785,21215994200,00,0.00,N,2,450,
|
|
20211206,20000,19300,20700,18950,1468862,29592291800,00,0.00,N,2,900,
|
|
20211129,19100,18500,19150,17600,617663,11354844950,00,0.00,N,5,-50,
|
|
20211122,19150,19400,19950,18350,785021,15123222700,00,0.00,N,2,150,
|
|
20211115,19000,18650,20300,18100,1044939,20021833550,00,0.00,N,2,400,
|
|
20211108,18600,17700,18900,17300,988733,18024581350,00,0.00,N,2,800,
|
|
20211101,17800,17450,18200,16700,416714,7253491550,00,0.00,N,2,400,
|
|
20211025,17400,17200,17900,16900,337898,5930545800,00,0.00,N,2,200,
|
|
20211018,17200,17600,18200,16650,783294,13822000100,00,0.00,N,5,-500,
|
|
20211012,17700,16800,17900,16300,501721,8655823750,00,0.00,N,2,850,
|
|
20211005,16850,16600,17100,15300,464719,7592721600,00,0.00,N,5,-50,
|
|
20210927,16900,16000,17450,16000,800358,13385730950,00,0.00,N,2,900,
|
|
20210923,16000,15950,16300,15650,139200,2231856150,00,0.00,N,2,50,
|
|
20210913,15950,16250,16600,15500,260245,4168122800,00,0.00,N,5,-400,
|
|
20210906,16350,16000,16550,15300,462100,7397091650,00,0.00,N,2,500,
|
|
20210830,15850,15100,15850,14700,162426,2467398350,00,0.00,N,2,1050,
|
|
20210823,14800,14150,15350,14150,193919,2871207500,00,0.00,N,2,650,
|
|
20210817,14150,16250,16350,14100,316242,4849275500,00,0.00,N,5,-2200,
|
|
20210809,16350,16300,17400,16050,863542,14396395600,00,0.00,N,2,200,
|
|
20210802,16150,15700,16200,15550,144197,2290810000,00,0.00,N,2,300,
|
|
20210726,15850,15950,16200,15500,160798,2559213400,00,0.00,N,2,50,
|
|
20210719,15800,16450,16450,15650,194863,3117909400,00,0.00,N,5,-650,
|
|
20210712,16450,15550,16500,15450,303639,4904669100,00,0.00,N,2,850,
|