189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11030,11040,11160,10940,8476,93554590,00,0.00,N,5,-80,
|
|
20250131,11110,11050,11130,10960,1148,12728490,00,0.00,N,2,10,
|
|
20250120,11100,11110,11260,11040,6783,75395530,00,0.00,N,5,-150,
|
|
20250113,11250,11280,11340,11120,2635,29569810,00,0.00,N,2,40,
|
|
20250106,11210,11300,11350,11050,3145,35322290,00,0.00,N,5,-60,
|
|
20241230,11270,11200,11300,11150,3978,44783070,00,0.00,N,2,80,
|
|
20241223,11190,11400,11590,10950,13676,153956980,00,0.00,N,5,-270,
|
|
20241216,11460,11340,11500,11300,4391,49997410,00,0.00,N,2,110,
|
|
20241209,11350,11300,11530,11150,16735,189107290,00,0.00,N,3,0,
|
|
20241202,11350,11970,12140,11080,14196,163396460,00,0.00,N,5,-750,
|
|
20241125,12100,12010,12170,11850,3038,36417210,00,0.00,N,2,90,
|
|
20241118,12010,12100,12150,11810,4249,50521540,00,0.00,N,5,-80,
|
|
20241111,12090,12150,12150,11810,8129,97428170,00,0.00,N,5,-60,
|
|
20241104,12150,12500,12600,12150,3443,42660680,00,0.00,N,5,-320,
|
|
20241028,12470,12550,12600,12340,2221,27672950,00,0.00,N,5,-80,
|
|
20241021,12550,12660,12660,12230,2132,26621980,00,0.00,N,5,-50,
|
|
20241014,12600,12610,12760,12400,2835,35752010,00,0.00,N,5,-70,
|
|
20241007,12670,12490,12720,12460,1646,20792980,00,0.00,N,2,130,
|
|
20240930,12540,12790,12800,12450,2669,33655360,00,0.00,N,5,-250,
|
|
20240923,12790,12990,13010,12700,4077,52116830,00,0.00,N,5,-190,
|
|
20240919,12980,12810,13050,12810,1131,14620130,00,0.00,N,2,40,
|
|
20240909,12940,12850,13100,12600,5855,75134760,00,0.00,N,2,80,
|
|
20240902,12860,12740,13080,12700,5704,73490200,00,0.00,N,5,-40,
|
|
20240826,12900,13100,13160,12740,7667,99505970,00,0.00,N,5,-200,
|
|
20240819,13100,12770,13180,12700,11307,146790060,00,0.00,N,2,230,
|
|
20240812,12870,12800,12920,12690,7332,93801960,00,0.00,N,2,70,
|
|
20240805,12800,12650,13020,12390,14317,180939060,00,0.00,N,5,-150,
|
|
20240729,12950,12950,13040,12710,8205,105637890,00,0.00,N,2,60,
|
|
20240722,12890,12990,13050,12750,8232,106424750,00,0.00,N,5,-110,
|
|
20240715,13000,12920,13050,12710,7595,98342770,00,0.00,N,3,0,
|
|
20240708,13000,12700,13050,12590,11166,143296670,00,0.00,N,2,240,
|
|
20240701,12760,12980,13100,12340,17629,223804010,00,0.00,N,5,-210,
|
|
20240624,12970,12860,13000,12130,39034,487799540,00,0.00,N,2,80,
|
|
20240617,12890,12950,13020,12850,15965,206211840,00,0.00,N,5,-110,
|
|
20240610,13000,12800,13050,12750,16312,210840740,00,0.00,N,2,200,
|
|
20240603,12800,12690,13040,12400,15611,199635740,00,0.00,N,2,110,
|
|
20240527,12690,12630,12800,12460,11614,147370120,00,0.00,N,2,60,
|
|
20240520,12630,12560,12660,12350,13739,172277340,00,0.00,N,2,110,
|
|
20240513,12520,12480,12540,12330,15630,194573200,00,0.00,N,2,90,
|
|
20240507,12430,12610,12950,12340,61149,765371250,00,0.00,N,5,-100,
|
|
20240429,12530,12580,12680,12440,19999,251656870,00,0.00,N,5,-10,
|
|
20240422,12540,12310,12560,12300,15895,197735910,00,0.00,N,2,230,
|
|
20240415,12310,11900,12410,11730,24729,301993480,00,0.00,N,2,410,
|
|
20240408,11900,11840,12090,11650,9794,115539270,00,0.00,N,2,50,
|
|
20240401,11850,12000,12100,11680,21013,248679970,00,0.00,N,5,-250,
|
|
20240325,12100,12090,12180,11950,9400,113588060,00,0.00,N,2,10,
|
|
20240318,12090,11990,12150,11810,20533,245644860,00,0.00,N,2,70,
|
|
20240311,12020,12290,12350,11950,12204,147720800,00,0.00,N,5,-270,
|
|
20240304,12290,12270,12450,12150,9255,113542140,00,0.00,N,5,-110,
|
|
20240226,12400,12380,12520,12220,9711,119668980,00,0.00,N,2,20,
|
|
20240219,12380,12410,12650,12310,21907,271570900,00,0.00,N,5,-110,
|
|
20240213,12490,12530,12600,12370,6483,80776230,00,0.00,N,5,-10,
|
|
20240205,12500,12700,12900,12400,13591,170793630,00,0.00,N,5,-270,
|
|
20240129,12770,12600,12800,12350,26763,335553190,00,0.00,N,2,230,
|
|
20240122,12540,12310,12560,12250,16970,210290140,00,0.00,N,2,240,
|
|
20240115,12300,12510,13050,12260,81455,1036621630,00,0.00,N,5,-330,
|
|
20240108,12630,12390,12650,12270,10596,132814760,00,0.00,N,2,240,
|
|
20240102,12390,12290,12430,12180,8685,106783900,00,0.00,N,2,90,
|
|
20231226,12300,12560,12640,12210,11516,142769940,00,0.00,N,5,-250,
|
|
20231218,12550,12350,12650,12200,16459,205629650,00,0.00,N,2,150,
|
|
20231211,12400,12300,12430,12190,8994,110798430,00,0.00,N,2,110,
|
|
20231204,12290,12220,12360,12060,9632,117468820,00,0.00,N,2,70,
|
|
20231127,12220,12210,12260,12030,15361,186793180,00,0.00,N,2,20,
|
|
20231120,12200,12020,12450,11980,17522,213421570,00,0.00,N,2,110,
|
|
20231113,12090,11990,12250,11800,17664,212784110,00,0.00,N,2,100,
|
|
20231106,11990,11990,12150,11750,11490,137133890,00,0.00,N,2,90,
|
|
20231030,11900,12030,12100,11280,13267,157732460,00,0.00,N,5,-10,
|
|
20231023,11910,11890,12180,11700,17147,204465150,00,0.00,N,5,-80,
|
|
20231016,11990,12250,12650,11870,26907,327294280,00,0.00,N,5,-370,
|
|
20231010,12360,12360,12390,12140,10593,129922180,00,0.00,N,5,-40,
|
|
20231004,12400,12770,12770,12270,9323,115928680,00,0.00,N,5,-400,
|
|
20230925,12800,12780,12920,12620,4952,62958850,00,0.00,N,2,30,
|
|
20230918,12770,13020,13100,12770,9083,117185200,00,0.00,N,5,-240,
|
|
20230911,13010,13040,13090,12860,8672,112407710,00,0.00,N,5,-30,
|
|
20230904,13040,13140,13240,12820,17441,226389480,00,0.00,N,5,-100,
|
|
20230828,13140,13020,13350,13010,19737,259553960,00,0.00,N,2,120,
|
|
20230821,13020,13350,13500,12900,30531,400570520,00,0.00,N,5,-310,
|
|
20230814,13330,13580,13600,13040,18898,251379350,00,0.00,N,5,-290,
|
|
20230807,13620,13250,13930,12760,30433,405469370,00,0.00,N,2,420,
|
|
20230731,13200,13480,13710,12600,30177,403082600,00,0.00,N,5,-280,
|
|
20230724,13480,14050,14970,13070,89980,1258303840,00,0.00,N,5,-570,
|
|
20230717,14050,14200,14620,13930,55476,787038440,00,0.00,N,5,-90,
|
|
20230710,14140,13820,14530,13670,47637,668747810,00,0.00,N,2,380,
|
|
20230703,13760,14010,14350,13700,43114,607616230,00,0.00,N,5,-220,
|
|
20230626,13980,13980,14440,13680,68984,970881010,00,0.00,N,3,0,
|
|
20230619,13980,13430,16500,13320,581875,8745014550,00,0.00,N,2,600,
|
|
20230612,13380,13530,13640,13360,20784,279466340,00,0.00,N,5,-150,
|
|
20230605,13530,13500,13680,13400,13033,176106590,00,0.00,N,2,110,
|
|
20230530,13420,13500,13570,13300,21530,288621550,00,0.00,N,5,-80,
|
|
20230522,13500,13560,13730,13360,14045,190404970,00,0.00,N,5,-60,
|
|
20230515,13560,13650,13710,13200,18408,246561580,00,0.00,N,5,-90,
|
|
20230508,13650,13780,13880,13580,19356,265851010,00,0.00,N,5,-130,
|
|
20230502,13780,13350,13850,13350,21396,291837920,00,0.00,N,2,430,
|
|
20230424,13350,13410,15300,13110,210310,2890414570,00,0.00,N,5,-60,
|
|
20230417,13410,13630,13830,13360,44812,609924890,00,0.00,N,5,-280,
|
|
20230410,13690,13240,13700,12910,38755,511076500,00,0.00,N,2,460,
|
|
20230403,13230,13250,13400,13110,27031,358475790,00,0.00,N,5,-10,
|
|
20230327,13240,13140,13870,12820,97195,1306970750,00,0.00,N,2,160,
|
|
20230320,13080,13020,13150,12730,18932,246185700,00,0.00,N,2,60,
|
|
20230313,13020,13070,13200,12760,26558,342956190,00,0.00,N,5,-210,
|
|
20230306,13230,13150,13310,13030,39341,518922190,00,0.00,N,2,80,
|
|
20230227,13150,13090,13190,12940,14635,190981240,00,0.00,N,2,40,
|
|
20230220,13110,13350,13410,13110,24542,325855530,00,0.00,N,5,-240,
|
|
20230213,13350,13500,13600,13220,44335,592516170,00,0.00,N,5,-80,
|
|
20230206,13430,13650,13670,13420,29808,403956050,00,0.00,N,5,-220,
|
|
20230130,13650,13910,13910,13490,41430,565256600,00,0.00,N,5,-190,
|
|
20230125,13840,13180,14700,13000,110350,1511050380,00,0.00,N,2,690,
|
|
20230116,13150,13250,13250,12750,25163,326732750,00,0.00,N,5,-50,
|
|
20230109,13200,13000,13350,12900,19963,261416950,00,0.00,N,2,300,
|
|
20230102,12900,13200,13300,12300,66157,839110300,00,0.00,N,5,-300,
|
|
20221226,13200,13650,14150,13000,57442,789708250,00,0.00,N,5,-450,
|
|
20221219,13650,13750,14250,13300,99028,1359400550,00,0.00,N,5,-100,
|
|
20221212,13750,14050,14300,13750,31921,444864050,00,0.00,N,5,-450,
|
|
20221205,14200,14650,14650,14000,52395,744220850,00,0.00,N,5,-400,
|
|
20221128,14600,14300,15400,13850,250321,3691232850,00,0.00,N,2,400,
|
|
20221121,14200,14300,15500,14000,328544,4840585000,00,0.00,N,5,-50,
|
|
20221114,14250,14200,15500,14000,275244,4031599600,00,0.00,N,2,50,
|
|
20221107,14200,13150,14400,13000,255635,3535061750,00,0.00,N,2,1050,
|
|
20221031,13150,12650,14400,12450,302037,4040529350,00,0.00,N,2,550,
|
|
20221024,12600,12700,12950,12400,70142,886884850,00,0.00,N,3,0,
|
|
20221017,12600,12200,12850,12050,79192,995121350,00,0.00,N,2,400,
|
|
20221011,12200,12650,13400,11800,265524,3299863550,00,0.00,N,5,-750,
|
|
20221004,12950,12650,13100,12200,55293,701234200,00,0.00,N,2,350,
|
|
20220926,12600,13800,14600,11600,443990,5812082400,00,0.00,N,5,-1250,
|
|
20220919,13850,14400,15850,13750,345315,5033945000,00,0.00,N,5,-650,
|
|
20220913,14500,14650,14950,14050,142232,2066718850,00,0.00,N,3,0,
|
|
20220905,14500,14400,16300,14000,507326,7763930650,00,0.00,N,5,-100,
|
|
20220829,14600,14650,14800,14200,143908,2083345900,00,0.00,N,5,-550,
|
|
20220822,15150,14400,18150,14400,1501249,24633076650,00,0.00,N,2,700,
|
|
20220816,14450,14800,14950,14250,57698,837845300,00,0.00,N,5,-500,
|
|
20220808,14950,15300,15300,14450,66901,988632150,00,0.00,N,5,-350,
|
|
20220801,15300,15600,15650,14950,117524,1789348850,00,0.00,N,5,-250,
|
|
20220725,15550,15400,15950,14250,219532,3336330700,00,0.00,N,5,-50,
|
|
20220718,15600,13550,17150,13550,828784,12941284000,00,0.00,N,2,2050,
|
|
20220711,13550,14250,14500,13200,55937,775031200,00,0.00,N,5,-700,
|
|
20220704,14250,12550,15050,12400,146443,2040511600,00,0.00,N,2,1500,
|
|
20220627,12750,12900,13150,12600,22973,295868600,00,0.00,N,2,150,
|
|
20220620,12600,13650,13700,11950,76098,963998900,00,0.00,N,5,-1050,
|
|
20220613,13650,14400,14450,13200,74524,1031075500,00,0.00,N,5,-850,
|
|
20220607,14500,14950,14950,14500,22980,337216250,00,0.00,N,5,-450,
|
|
20220530,14950,14600,15050,14450,47036,692797300,00,0.00,N,2,500,
|
|
20220523,14450,15250,15250,14300,50683,742240000,00,0.00,N,5,-700,
|
|
20220516,15150,15350,15650,14900,61097,924373700,00,0.00,N,5,-100,
|
|
20220509,15250,15600,15850,14850,103720,1579352500,00,0.00,N,5,-350,
|
|
20220502,15600,15050,17750,14900,365811,5960012050,00,0.00,N,2,400,
|
|
20220425,15200,15500,15550,15000,38482,587174850,00,0.00,N,5,-450,
|
|
20220418,15650,15800,16000,15550,44710,703924850,00,0.00,N,5,-150,
|
|
20220411,15800,15800,16100,15450,40302,638260900,00,0.00,N,5,-50,
|
|
20220404,15850,15950,16550,15600,80255,1287836000,00,0.00,N,5,-200,
|
|
20220328,16050,16300,16300,15700,61310,976731200,00,0.00,N,5,-250,
|
|
20220321,16300,16400,16850,15950,73257,1198983900,00,0.00,N,3,0,
|
|
20220314,16300,16250,16500,15800,51106,821672000,00,0.00,N,2,150,
|
|
20220307,16150,16050,16400,15600,31793,508516250,00,0.00,N,3,0,
|
|
20220228,16150,15550,16450,15500,63178,1002806950,00,0.00,N,2,350,
|
|
20220221,15800,16200,16300,15400,74487,1176322150,00,0.00,N,5,-450,
|
|
20220214,16250,15900,16800,15500,43047,691501050,00,0.00,N,5,-150,
|
|
20220207,16400,17050,17250,16000,44436,743324000,00,0.00,N,5,-600,
|
|
20220203,17000,17550,17550,16750,12980,222169250,00,0.00,N,2,250,
|
|
20220124,16750,18000,18200,15500,98722,1645583000,00,0.00,N,5,-1250,
|
|
20220117,18000,19650,20200,17700,63955,1210200200,00,0.00,N,5,-1700,
|
|
20220110,19700,18300,20350,18050,165855,3148461600,00,0.00,N,2,1450,
|
|
20220103,18250,20300,20700,18050,80656,1556562050,00,0.00,N,5,-2050,
|
|
20211227,20300,20000,21250,19450,132722,2716675750,00,0.00,N,2,300,
|
|
20211220,20000,21850,22100,19650,132974,2777794600,00,0.00,N,5,-2100,
|
|
20211213,22100,20050,22950,19800,308303,6652500850,00,0.00,N,2,1950,
|
|
20211206,20150,20000,20200,19000,67691,1323616850,00,0.00,N,2,150,
|
|
20211129,20000,19300,21450,18800,237771,4781154800,00,0.00,N,3,0,
|
|
20211122,20000,16750,20300,16750,374411,6903941400,00,0.00,N,2,3250,
|
|
20211115,16750,16600,16950,16350,39840,664838000,00,0.00,N,2,150,
|
|
20211108,16600,15800,16950,15750,37787,613013250,00,0.00,N,2,550,
|
|
20211101,16050,16000,16450,15800,25562,412068300,00,0.00,N,3,0,
|
|
20211025,16050,16700,16900,15750,31713,515807650,00,0.00,N,5,-700,
|
|
20211018,16750,17050,17200,16700,12235,207030700,00,0.00,N,5,-300,
|
|
20211012,17050,16800,17200,16550,27622,467301200,00,0.00,N,2,250,
|
|
20211005,16800,16300,17050,15450,34587,563484100,00,0.00,N,2,500,
|
|
20210927,16300,16450,16650,16000,27807,455304800,00,0.00,N,5,-100,
|
|
20210923,16400,16750,16900,16250,11101,183665050,00,0.00,N,5,-400,
|
|
20210913,16800,16750,17100,16600,39668,668875600,00,0.00,N,2,50,
|
|
20210906,16750,16750,17100,16550,35508,599513200,00,0.00,N,5,-100,
|
|
20210830,16850,16300,17000,16300,28480,476002700,00,0.00,N,2,550,
|
|
20210823,16300,14850,16400,14850,23160,365779900,00,0.00,N,2,1450,
|
|
20210817,14850,16500,16600,14850,58617,919326350,00,0.00,N,5,-1850,
|
|
20210809,16700,16750,17050,16250,39540,661383300,00,0.00,N,5,-50,
|
|
20210802,16750,17000,17000,16650,28896,486544350,00,0.00,N,5,-300,
|
|
20210726,17050,17200,17300,16800,28900,491544100,00,0.00,N,5,-150,
|
|
20210719,17200,17650,17850,17100,43380,752357150,00,0.00,N,5,-450,
|
|
20210712,17650,16850,17800,16850,49864,865374600,00,0.00,N,2,800,
|