189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,15500,15850,16240,15390,54128,843298930,00,0.00,N,5,-350,
|
|
20250131,15850,15800,15930,15720,2200,34779350,00,0.00,N,2,130,
|
|
20250120,15720,16080,16530,15000,44005,695525870,00,0.00,N,5,-360,
|
|
20250113,16080,16350,16780,16000,44968,728205070,00,0.00,N,5,-300,
|
|
20250106,16380,15570,17390,15200,231787,3850468340,00,0.00,N,2,1060,
|
|
20241230,15320,15400,15770,15290,16795,258468950,00,0.00,N,5,-80,
|
|
20241223,15400,15960,16240,15200,57869,916864930,00,0.00,N,5,-560,
|
|
20241216,15960,16030,16060,15800,22874,365454020,00,0.00,N,2,10,
|
|
20241209,15950,16050,16230,15300,39525,623017510,00,0.00,N,5,-100,
|
|
20241202,16050,16100,16600,15580,26108,420165450,00,0.00,N,5,-50,
|
|
20241125,16100,16110,16300,15750,34885,556985600,00,0.00,N,2,50,
|
|
20241118,16050,15550,16330,15550,18413,292585190,00,0.00,N,2,440,
|
|
20241111,15610,16240,16560,15200,20904,327967060,00,0.00,N,5,-300,
|
|
20241104,15910,15510,16260,15510,15557,247409530,00,0.00,N,2,280,
|
|
20241028,15630,15680,16960,15600,27646,439725400,00,0.00,N,5,-230,
|
|
20241021,15860,15750,16320,15500,36946,580003430,00,0.00,N,5,-160,
|
|
20241014,16020,16420,16430,15820,55230,883547710,00,0.00,N,5,-400,
|
|
20241007,16420,16690,16700,16210,15741,258714090,00,0.00,N,5,-80,
|
|
20240930,16500,16800,16800,16400,5745,95338610,00,0.00,N,5,-180,
|
|
20240923,16680,16900,16940,16430,9477,157947210,00,0.00,N,5,-100,
|
|
20240919,16780,16960,16990,16510,6699,112363810,00,0.00,N,2,60,
|
|
20240909,16720,16820,17470,16370,13732,230127290,00,0.00,N,5,-100,
|
|
20240902,16820,17170,17480,16800,14546,248234680,00,0.00,N,5,-350,
|
|
20240826,17170,17100,17560,16760,6334,108600660,00,0.00,N,2,70,
|
|
20240819,17100,17150,17480,16990,4633,79134520,00,0.00,N,5,-50,
|
|
20240812,17150,16470,17160,16440,10711,180389100,00,0.00,N,2,670,
|
|
20240805,16480,16200,16990,15300,47505,759142520,00,0.00,N,5,-800,
|
|
20240729,17280,17810,18070,17270,14640,256786060,00,0.00,N,5,-530,
|
|
20240722,17810,18510,18680,17750,33906,614398430,00,0.00,N,5,-600,
|
|
20240715,18410,18650,18840,18320,8749,161473960,00,0.00,N,5,-240,
|
|
20240708,18650,18600,18900,18370,10808,201128220,00,0.00,N,2,50,
|
|
20240701,18600,19000,19100,18000,10833,202428750,00,0.00,N,5,-180,
|
|
20240624,18780,18600,19000,18510,9695,181295960,00,0.00,N,2,190,
|
|
20240617,18590,18520,18830,18350,21993,406695720,00,0.00,N,2,70,
|
|
20240610,18520,18990,18990,18400,38906,722158070,00,0.00,N,5,-240,
|
|
20240603,18760,19050,20050,18760,21045,399439240,00,0.00,N,5,-290,
|
|
20240527,19050,19770,19770,18800,42594,817938300,00,0.00,N,5,-630,
|
|
20240520,19680,19770,19860,19450,23702,465100680,00,0.00,N,2,80,
|
|
20240513,19600,19860,19970,19200,25986,510321460,00,0.00,N,5,-230,
|
|
20240507,19830,19790,19920,19590,28308,560501070,00,0.00,N,2,40,
|
|
20240429,19790,19990,20450,19540,15719,310767160,00,0.00,N,2,10,
|
|
20240422,19780,18810,20000,18790,45316,880731170,00,0.00,N,2,970,
|
|
20240415,18810,20600,20650,18310,160300,3109585000,00,0.00,N,5,-1790,
|
|
20240408,20600,21000,21200,20200,25966,535450700,00,0.00,N,5,-150,
|
|
20240401,20750,21750,21750,20650,44335,932990700,00,0.00,N,5,-550,
|
|
20240325,21300,22700,22850,21200,91697,2009263050,00,0.00,N,5,-1550,
|
|
20240318,22850,22250,24500,22150,145895,3399340050,00,0.00,N,2,600,
|
|
20240311,22250,22000,22600,21400,33292,726383900,00,0.00,N,2,250,
|
|
20240304,22000,23050,23150,21750,60707,1360219700,00,0.00,N,5,-1050,
|
|
20240226,23050,24250,24350,22500,60970,1425775300,00,0.00,N,5,-1200,
|
|
20240219,24250,23650,24600,23150,67063,1596924800,00,0.00,N,2,600,
|
|
20240213,23650,23700,23950,22700,58466,1358604300,00,0.00,N,5,-50,
|
|
20240205,23700,24000,25500,23150,172512,4218843450,00,0.00,N,5,-250,
|
|
20240129,23950,21300,25650,21250,290509,6964233800,00,0.00,N,2,2700,
|
|
20240122,21250,21450,21500,20500,29481,615774850,00,0.00,N,2,400,
|
|
20240115,20850,20850,22000,20550,38510,809069300,00,0.00,N,5,-200,
|
|
20240108,21050,22250,22500,20800,94807,2020069850,00,0.00,N,5,-1200,
|
|
20240102,22250,23400,23600,22000,74989,1694888450,00,0.00,N,5,-1400,
|
|
20231226,23650,27400,27550,23350,188767,4783490450,00,0.00,N,5,-2900,
|
|
20231218,26550,24350,27200,24200,138599,3562860300,00,0.00,N,2,2400,
|
|
20231211,24150,25050,25600,23450,101864,2499020850,00,0.00,N,5,-1250,
|
|
20231204,25400,21650,29000,21350,514912,13367903400,00,0.00,N,2,3800,
|
|
20231127,21600,21700,22000,21350,23247,502408500,00,0.00,N,5,-100,
|
|
20231120,21700,20400,22050,20400,27715,596187400,00,0.00,N,2,1350,
|
|
20231113,20350,19950,20750,19950,19652,397174940,00,0.00,N,2,350,
|
|
20231106,20000,20000,21300,19860,32349,654747970,00,0.00,N,2,200,
|
|
20231030,19800,20100,20200,18710,30632,597605200,00,0.00,N,5,-200,
|
|
20231023,20000,21400,21400,19600,32170,656450770,00,0.00,N,5,-1400,
|
|
20231016,21400,21700,22350,21100,24717,535570200,00,0.00,N,5,-700,
|
|
20231010,22100,21600,22950,21600,16012,353368650,00,0.00,N,2,200,
|
|
20231004,21900,21950,22000,21100,17003,366276250,00,0.00,N,2,700,
|
|
20230925,21200,21200,21500,20950,14963,316409700,00,0.00,N,3,0,
|
|
20230918,21200,21700,22750,20900,33066,726009900,00,0.00,N,5,-700,
|
|
20230911,21900,21950,21950,20550,24264,523915050,00,0.00,N,2,250,
|
|
20230904,21650,22150,22400,21000,38968,844043700,00,0.00,N,5,-600,
|
|
20230828,22250,22050,22400,21700,30754,674280050,00,0.00,N,2,200,
|
|
20230821,22050,21850,22500,21650,16521,362271900,00,0.00,N,2,200,
|
|
20230814,21850,24000,24050,21500,42917,962904750,00,0.00,N,5,-2250,
|
|
20230807,24100,24250,24600,23200,27477,659254650,00,0.00,N,5,-150,
|
|
20230731,24250,23600,24850,23600,32171,779727400,00,0.00,N,2,650,
|
|
20230724,23600,25500,25500,22800,54995,1315624350,00,0.00,N,5,-1900,
|
|
20230717,25500,25450,26150,24700,27828,704001650,00,0.00,N,2,50,
|
|
20230710,25450,25400,26250,24900,29626,750216300,00,0.00,N,5,-50,
|
|
20230703,25500,26400,26550,24750,49007,1261098900,00,0.00,N,5,-800,
|
|
20230626,26300,27350,27350,25650,146924,3951661400,00,0.00,N,5,-850,
|
|
20230619,27150,27300,28100,27150,45593,1251010750,00,0.00,N,5,-100,
|
|
20230612,27250,27400,27550,27000,59782,1626086250,00,0.00,N,2,50,
|
|
20230605,27200,27450,27800,27050,20487,561428300,00,0.00,N,5,-350,
|
|
20230530,27550,27000,27750,26950,32882,895784600,00,0.00,N,2,600,
|
|
20230522,26950,27150,27850,26800,59711,1617815700,00,0.00,N,3,0,
|
|
20230515,26950,28100,28200,26850,56497,1533965500,00,0.00,N,5,-1150,
|
|
20230508,28100,27050,28200,26350,145499,3921691250,00,0.00,N,2,1100,
|
|
20230502,27000,26850,27650,26000,83196,2237792800,00,0.00,N,2,200,
|
|
20230424,26800,27000,27100,25100,201539,5316844750,00,0.00,N,5,-150,
|
|
20230417,26950,31550,31950,26300,391432,10889558600,00,0.00,N,5,-4249,
|
|
20230410,31199,32041,32641,30659,179579,5634884800,00,0.00,N,5,-541,
|
|
20230403,31740,28035,34844,27775,692223,22245770600,00,0.00,N,2,3725,
|
|
20230327,28015,29037,29217,26273,227206,6293814200,00,0.00,N,5,-1202,
|
|
20230320,29217,27315,29998,27234,321150,9133724100,00,0.00,N,2,1902,
|
|
20230313,27315,29037,29577,26894,398055,11142981900,00,0.00,N,5,-2082,
|
|
20230306,29397,29257,33643,26393,1624832,47683967400,00,0.00,N,5,-140,
|
|
20230227,29537,21627,38048,21447,1739959,55344986300,00,0.00,N,2,7910,
|
|
20230220,21627,21267,22528,20906,181345,3936041200,00,0.00,N,2,360,
|
|
20230213,21267,20265,23990,20065,511277,11398244400,00,0.00,N,2,1002,
|
|
20230206,20265,18003,20586,17682,194328,3729920300,00,0.00,N,2,2523,
|
|
20230130,17742,17302,17902,17041,64190,1120491100,00,0.00,N,2,440,
|
|
20230125,17302,17262,17582,17101,21147,364815900,00,0.00,N,2,20,
|
|
20230116,17282,17222,17662,16821,33729,581639900,00,0.00,N,5,-80,
|
|
20230109,17362,16981,19004,16781,136951,2446545500,00,0.00,N,2,581,
|
|
20230102,16781,16801,17222,16320,42502,711267000,00,0.00,N,5,-120,
|
|
20221226,16901,18023,18023,16661,84769,1462847800,00,0.00,N,5,-1042,
|
|
20221219,17943,18924,18924,17902,63325,1150819800,00,0.00,N,5,-781,
|
|
20221212,18724,18103,18904,17922,88249,1640925800,00,0.00,N,2,621,
|
|
20221205,18103,18063,18383,17422,83881,1498153600,00,0.00,N,5,-20,
|
|
20221128,18123,18744,18824,17882,83240,1512982300,00,0.00,N,5,-621,
|
|
20221121,18744,19444,19705,18503,72285,1367989700,00,0.00,N,5,-700,
|
|
20221114,19444,19565,20225,19024,107579,2105195000,00,0.00,N,2,60,
|
|
20221107,19384,20225,20326,19084,162688,3200428000,00,0.00,N,5,-841,
|
|
20221031,20225,22829,23029,19825,317536,6546729900,00,0.00,N,5,-2303,
|
|
20221024,22528,21827,24030,21127,316756,7123133500,00,0.00,N,2,1301,
|
|
20221017,21227,20726,23229,20326,329974,7163467500,00,0.00,N,2,501,
|
|
20221011,20726,21627,22028,19625,336662,6881232400,00,0.00,N,5,-1702,
|
|
20221004,22428,21727,25632,21527,555675,13014742500,00,0.00,N,2,801,
|
|
20220926,21627,25332,27635,20726,1617511,37441054000,00,0.00,N,5,-3004,
|
|
20220919,24631,19925,27835,18724,1960415,46261145300,00,0.00,N,2,4686,
|
|
20220913,19945,20025,20225,18263,890959,17193997800,00,0.00,N,5,-80,
|
|
20220905,20025,17522,28836,17522,3044773,72801521600,00,0.00,N,2,2603,
|
|
20220829,17422,15900,18023,15660,318184,5513786800,00,0.00,N,2,1342,
|
|
20220822,16080,16020,16661,15880,70266,1136956000,00,0.00,N,2,60,
|
|
20220816,16020,15660,16441,15459,39971,633324900,00,0.00,N,2,481,
|
|
20220808,15539,15579,15760,15379,7827,121510300,00,0.00,N,5,-40,
|
|
20220801,15579,15579,15760,15299,13370,207579200,00,0.00,N,3,0,
|
|
20220725,15579,15740,15980,15279,15468,239547400,00,0.00,N,5,-181,
|
|
20220718,15760,15599,15960,15359,10824,170079300,00,0.00,N,2,221,
|
|
20220711,15539,15479,15800,15239,9446,145711900,00,0.00,N,2,120,
|
|
20220704,15419,15419,15920,15159,12825,198753500,00,0.00,N,3,0,
|
|
20220627,15419,15039,15519,14979,11063,168858600,00,0.00,N,2,200,
|
|
20220620,15219,15159,15559,14458,25505,379443000,00,0.00,N,2,40,
|
|
20220613,15179,15860,16000,14818,22569,347539200,00,0.00,N,5,-821,
|
|
20220607,16000,16240,16340,16000,6870,111067000,00,0.00,N,5,-220,
|
|
20220530,16220,16360,16701,16100,33100,541909800,00,0.00,N,2,20,
|
|
20220523,16200,16621,16621,15960,15888,256914400,00,0.00,N,5,-160,
|
|
20220516,16360,16561,17382,16220,57129,958907900,00,0.00,N,5,-261,
|
|
20220509,16621,16781,16961,16220,31453,519532700,00,0.00,N,5,-120,
|
|
20220502,16741,17001,17322,16661,87995,1498064100,00,0.00,N,5,-280,
|
|
20220425,17021,17061,17422,16441,97882,1659162800,00,0.00,N,5,-60,
|
|
20220418,17081,16421,18043,15660,200854,3413186400,00,0.00,N,2,580,
|
|
20220411,16501,15499,16561,15479,46414,753400500,00,0.00,N,2,1022,
|
|
20220404,15479,16120,16120,15479,11388,180206300,00,0.00,N,5,-381,
|
|
20220328,15860,15940,16280,15800,10519,168775700,00,0.00,N,5,-80,
|
|
20220321,15940,16140,16140,15800,8676,138229900,00,0.00,N,3,0,
|
|
20220314,15940,15860,16120,15559,8517,134967400,00,0.00,N,2,401,
|
|
20220307,15539,16000,16000,15239,22254,345678900,00,0.00,N,5,-501,
|
|
20220228,16040,16421,16501,15780,43437,707560600,00,0.00,N,5,-361,
|
|
20220221,16401,16521,16721,16260,147029,2433457100,00,0.00,N,5,-120,
|
|
20220214,16521,15820,16581,15780,185779,3033213600,00,0.00,N,2,741,
|
|
20220207,15780,14538,15840,14438,43626,675869000,00,0.00,N,2,1242,
|
|
20220203,14538,14418,14598,14378,3489,50533800,00,0.00,N,2,20,
|
|
20220124,14518,15359,15359,13797,35622,514172300,00,0.00,N,5,-841,
|
|
20220117,15359,15119,15519,14979,19038,290458000,00,0.00,N,2,100,
|
|
20220110,15259,14778,15519,14618,46773,704512700,00,0.00,N,2,641,
|
|
20220103,14618,14658,14939,14598,17554,258574500,00,0.00,N,5,-160,
|
|
20211227,14778,14959,15139,14558,84115,1244173600,00,0.00,N,5,-121,
|
|
20211220,14899,14758,14979,14638,12601,186463400,00,0.00,N,3,0,
|
|
20211213,14899,14718,14979,14618,11778,174029600,00,0.00,N,2,261,
|
|
20211206,14638,14518,14818,14438,11257,164516900,00,0.00,N,2,120,
|
|
20211129,14518,14618,14618,14118,21125,303125800,00,0.00,N,5,-100,
|
|
20211122,14618,14758,14939,14538,24046,353232200,00,0.00,N,5,-281,
|
|
20211115,14899,15019,15139,14818,23952,358096900,00,0.00,N,5,-100,
|
|
20211108,14999,15359,15559,14939,26104,393766100,00,0.00,N,5,-360,
|
|
20211101,15359,15539,15780,15199,35986,552958400,00,0.00,N,5,-140,
|
|
20211025,15499,15700,15760,15359,14045,219587400,00,0.00,N,5,-261,
|
|
20211018,15760,15920,15980,15660,15962,252067600,00,0.00,N,5,-100,
|
|
20211012,15860,15840,15940,15660,37036,584048600,00,0.00,N,2,20,
|
|
20211005,15840,15940,15940,15419,43567,678623200,00,0.00,N,2,80,
|
|
20210927,15760,16140,16140,15680,40711,646667000,00,0.00,N,5,-380,
|
|
20210923,16140,16040,16140,15920,8354,133594900,00,0.00,N,2,100,
|
|
20210913,16040,16020,16340,15820,40880,654784900,00,0.00,N,3,0,
|
|
20210906,16040,16441,16441,15900,35576,573107600,00,0.00,N,5,-180,
|
|
20210830,16220,16160,16381,16020,19372,312869600,00,0.00,N,2,60,
|
|
20210823,16160,15740,16381,15740,32296,517767100,00,0.00,N,2,420,
|
|
20210817,15740,16240,16360,15640,70437,1125648000,00,0.00,N,5,-580,
|
|
20210809,16320,16761,16761,16240,37834,623841700,00,0.00,N,5,-241,
|
|
20210802,16561,16401,16701,16360,29240,484427500,00,0.00,N,2,120,
|
|
20210726,16441,16541,16621,16381,37224,612916600,00,0.00,N,5,-100,
|
|
20210719,16541,16701,16781,16461,55601,921959300,00,0.00,N,5,-180,
|
|
20210712,16721,16721,17041,16601,53349,893957100,00,0.00,N,3,0,
|