189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6870,6100,7500,5980,2010926,13642339600,00,0.00,N,2,710,
|
|
20250131,6160,6100,6230,5950,24329,148325000,00,0.00,N,3,0,
|
|
20250120,6160,5860,6160,5700,147610,874967510,00,0.00,N,2,360,
|
|
20250113,5800,5990,6000,5510,224775,1289895710,00,0.00,N,5,-110,
|
|
20250106,5910,5300,6590,5200,1264553,7684693170,00,0.00,N,2,680,
|
|
20241230,5230,4960,5240,4810,31591,160187300,00,0.00,N,2,220,
|
|
20241223,5010,4995,5080,4730,67806,333272410,00,0.00,N,2,10,
|
|
20241216,5000,4880,5650,4665,313999,1622546880,00,0.00,N,2,165,
|
|
20241209,4835,4450,4890,4050,122599,552041905,00,0.00,N,2,315,
|
|
20241202,4520,5000,5160,4420,155315,736487055,00,0.00,N,5,-350,
|
|
20241125,4870,5560,5630,4665,188007,959059525,00,0.00,N,5,-600,
|
|
20241118,5470,5170,5700,5060,91350,488032630,00,0.00,N,2,150,
|
|
20241111,5320,7090,7090,5100,301791,1807736750,00,0.00,N,5,-1770,
|
|
20241104,7090,6340,7200,6030,182711,1200515190,00,0.00,N,2,750,
|
|
20241028,6340,6240,6670,6000,84497,537976640,00,0.00,N,2,10,
|
|
20241021,6330,6600,6690,6120,118684,756226780,00,0.00,N,5,-330,
|
|
20241014,6660,6920,7070,6610,164053,1118292480,00,0.00,N,5,-340,
|
|
20241007,7000,7280,7450,6960,185658,1309452150,00,0.00,N,5,-280,
|
|
20240930,7280,7680,7700,7100,71970,527414160,00,0.00,N,5,-420,
|
|
20240923,7700,7580,8100,7420,289308,2224853280,00,0.00,N,2,100,
|
|
20240919,7600,7690,7690,7390,39799,300127510,00,0.00,N,5,-90,
|
|
20240909,7690,6650,7720,6600,103655,753864590,00,0.00,N,2,700,
|
|
20240902,6990,7440,7680,6940,171336,1245674160,00,0.00,N,5,-450,
|
|
20240826,7440,7680,7890,6830,229750,1642550180,00,0.00,N,5,-300,
|
|
20240819,7740,8370,8410,7620,181373,1442217350,00,0.00,N,5,-710,
|
|
20240812,8450,8470,8830,8280,331910,2817641440,00,0.00,N,3,0,
|
|
20240805,8450,8170,9530,6100,1845503,16134883710,00,0.00,N,5,-150,
|
|
20240729,8600,8050,9000,7860,202372,1740558030,00,0.00,N,2,470,
|
|
20240722,8130,8400,8400,7540,207579,1628228600,00,0.00,N,5,-270,
|
|
20240715,8400,8840,9090,8080,266546,2289176280,00,0.00,N,5,-270,
|
|
20240708,8670,9120,9120,8330,361644,3150524680,00,0.00,N,5,-390,
|
|
20240701,9060,9540,9880,8930,365486,3424004620,00,0.00,N,5,-390,
|
|
20240624,9450,9980,10110,9350,425028,4110292780,00,0.00,N,5,-590,
|
|
20240617,10040,9420,11040,9210,2552304,25630164030,00,0.00,N,2,730,
|
|
20240610,9310,15550,15550,9130,4781423,55487411860,00,0.00,N,5,-5180,
|
|
20240603,14490,13660,14850,13230,1712,23686640,00,0.00,N,2,1290,
|
|
20240527,13200,13200,14000,13140,1730,23117400,00,0.00,N,2,100,
|
|
20240520,13100,14300,14440,12730,19768,262465340,00,0.00,N,5,-990,
|
|
20240513,14090,14790,15330,13300,9536,136109130,00,0.00,N,5,-500,
|
|
20240507,14590,15490,15490,14200,6680,97478340,00,0.00,N,5,-380,
|
|
20240429,14970,15500,16000,14510,19570,297006440,00,0.00,N,5,-460,
|
|
20240422,15430,14500,16500,14500,36534,560501690,00,0.00,N,2,590,
|
|
20240415,14840,12490,16400,12470,20614,278011240,00,0.00,N,2,2360,
|
|
20240408,12480,12500,12890,11800,6107,75104350,00,0.00,N,5,-20,
|
|
20240401,12500,11010,13000,11010,12188,146292850,00,0.00,N,2,1000,
|
|
20240325,11500,11990,12280,10050,26250,274954170,00,0.00,N,3,0,
|
|
20240318,11500,12990,13000,11500,7562,87686830,00,0.00,N,5,-1500,
|
|
20240311,13000,12480,13000,12010,1436,17976020,00,0.00,N,2,510,
|
|
20240304,12490,12450,12500,12000,3480,42367020,00,0.00,N,2,50,
|
|
20240226,12440,11000,12440,10510,23536,273274840,00,0.00,N,2,1140,
|
|
20240219,11300,12990,12990,11300,69403,827720550,00,0.00,N,5,-1570,
|
|
20240213,12870,12000,13000,12000,5818,75197060,00,0.00,N,2,870,
|
|
20240205,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20240129,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20240122,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20240115,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20240108,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20240102,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231226,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231218,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231211,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231204,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231127,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231120,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
|
|
20231113,12000,12000,12060,12000,3617,43435000,00,0.00,N,3,0,
|
|
20231106,12000,12000,12360,11988,13153,157924100,00,0.00,N,3,0,
|
|
20231030,12000,12000,12540,11760,13149,157760250,00,0.00,N,3,0,
|
|
20231023,12000,12600,13800,11988,9311,114335970,00,0.00,N,5,-1200,
|
|
20231016,13200,11880,13200,10080,1925,22742050,00,0.00,N,2,1200,
|
|
20231010,12000,12600,12600,12000,6726,80946770,00,0.00,N,5,-600,
|
|
20231004,12600,12600,14400,12000,3205,40287130,00,0.00,N,5,-600,
|
|
20230925,13200,13800,13800,12600,3503,44558200,00,0.00,N,2,120,
|
|
20230918,13080,13800,13800,12600,17767,234734630,00,0.00,N,5,-120,
|
|
20230911,13200,14400,14400,13200,2029,26862750,00,0.00,N,5,-600,
|
|
20230904,13800,13560,14400,12000,6626,82628050,00,0.00,N,3,0,
|
|
20230828,13800,11400,13800,11280,1263,15430600,00,0.00,N,2,2520,
|
|
20230821,11280,12600,14400,10800,2085,25776830,00,0.00,N,5,-1920,
|
|
20230814,13200,13788,13800,12600,7,130980,00,0.00,N,3,0,
|
|
20230807,13200,14484,15600,12600,115,1569130,00,0.00,N,5,-1284,
|
|
20230731,14484,10080,14484,10080,14281,158134820,00,0.00,N,2,4404,
|
|
20230724,10080,10080,10080,10080,0,0,00,0.00,N,3,0,
|
|
20230717,10080,10080,10080,10080,0,0,00,0.00,N,3,0,
|
|
20230710,10080,9840,10200,9840,53,546000,00,0.00,N,2,240,
|
|
20230703,9840,9600,10080,8832,856,7917000,00,0.00,N,2,480,
|
|
20230626,9360,9600,9600,9360,32,315000,00,0.00,N,5,-480,
|
|
20230619,9840,9840,10320,9600,44,455300,00,0.00,N,3,0,
|
|
20230612,9840,9600,9840,9600,49,482000,00,0.00,N,2,480,
|
|
20230605,9360,9600,9840,9288,952,8965000,00,0.00,N,5,-480,
|
|
20230530,9840,10080,10320,9360,2391,22423500,00,0.00,N,3,0,
|
|
20230522,9840,9360,10080,9360,60,614000,00,0.00,N,2,720,
|
|
20230515,9120,9384,9396,9120,868,8061850,00,0.00,N,5,-480,
|
|
20230508,9600,10320,10320,9600,140,1423000,00,0.00,N,5,-480,
|
|
20230502,10080,9384,10320,9384,40,407400,00,0.00,N,2,696,
|
|
20230424,9384,9840,9840,9372,542,5137500,00,0.00,N,5,-216,
|
|
20230417,9600,10080,10800,9480,1092,10683000,00,0.00,N,5,-240,
|
|
20230410,9840,10272,10320,9600,3122,31768300,00,0.00,N,5,-240,
|
|
20230403,10080,10080,10320,9600,244,2414500,00,0.00,N,3,0,
|
|
20230327,10080,10080,10320,9516,547,5308000,00,0.00,N,3,0,
|
|
20230320,10080,10560,10800,9600,473,4691500,00,0.00,N,5,-480,
|
|
20230313,10560,9840,10560,9600,451,4465000,00,0.00,N,2,840,
|
|
20230306,9720,10320,10800,9600,592,5890850,00,0.00,N,5,-600,
|
|
20230227,10320,10092,10320,10080,28,298050,00,0.00,N,3,0,
|
|
20230220,10320,10800,10800,9600,610,6246950,00,0.00,N,5,-492,
|
|
20230213,10812,11268,11280,9984,72,818900,00,0.00,N,3,0,
|
|
20230206,10812,10800,11040,10680,12,137000,00,0.00,N,2,384,
|
|
20230130,10428,11040,11040,10068,2678,27025750,00,0.00,N,5,-180,
|
|
20230125,10608,11520,11520,10584,870,9572200,00,0.00,N,5,-1152,
|
|
20230116,11760,12000,12000,10200,839,8880700,00,0.00,N,3,0,
|
|
20230109,11760,12000,12000,10212,1281,14091000,00,0.00,N,5,-240,
|
|
20230102,12000,12480,12480,12000,840,10302000,00,0.00,N,5,-960,
|
|
20221226,12960,11280,12960,11040,1285,14447900,00,0.00,N,2,2160,
|
|
20221219,10800,11760,11916,10200,1060,12113000,00,0.00,N,5,-960,
|
|
20221212,11760,12696,12696,11760,449,5382950,00,0.00,N,5,-1200,
|
|
20221205,12960,11760,13440,11760,1028,12145150,00,0.00,N,2,1668,
|
|
20221128,11292,11520,12000,10320,331,3714200,00,0.00,N,5,-204,
|
|
20221121,11496,12960,12960,10092,1817,21553950,00,0.00,N,5,-744,
|
|
20221114,12240,11640,12480,11532,20,246600,00,0.00,N,2,600,
|
|
20221107,11640,13440,13800,11640,495,5897000,00,0.00,N,5,-1296,
|
|
20221031,12936,11916,12960,11916,12,159900,00,0.00,N,2,840,
|
|
20221024,12096,11280,12096,11280,12,147000,00,0.00,N,2,816,
|
|
20221017,11280,11760,12000,10080,74,806000,00,0.00,N,5,-480,
|
|
20221011,11760,11916,11916,11760,4,49000,00,0.00,N,5,-156,
|
|
20221004,11916,10788,12120,10788,140,1653050,00,0.00,N,2,1356,
|
|
20220926,10560,11760,11760,10560,49,566950,00,0.00,N,5,-1320,
|
|
20220919,11880,11904,11904,11880,0,0,00,0.00,N,5,-24,
|
|
20220913,11904,11988,12960,11904,107,1327950,00,0.00,N,2,240,
|
|
20220905,11664,11748,11988,11664,49,597400,00,0.00,N,2,144,
|
|
20220829,11520,12000,12000,11424,424,4891000,00,0.00,N,5,-480,
|
|
20220822,12000,12936,12936,12000,66,810000,00,0.00,N,5,-960,
|
|
20220816,12960,12960,12960,12480,66,836000,00,0.00,N,2,288,
|
|
20220808,12672,12456,12672,11040,1156,14000900,00,0.00,N,5,-1104,
|
|
20220801,13776,12480,13776,11988,2219,26682600,00,0.00,N,2,816,
|
|
20220725,12960,13440,13440,12480,1006,12852000,00,0.00,N,5,-960,
|
|
20220718,13920,12960,13920,12960,24,340000,00,0.00,N,2,696,
|
|
20220711,13224,12480,13920,12480,89,1205300,00,0.00,N,2,264,
|
|
20220704,12960,13440,13440,12480,45,586500,00,0.00,N,5,-960,
|
|
20220627,13920,12960,13920,12960,69,937000,00,0.00,N,2,1680,
|
|
20220620,12240,13920,13920,12000,1011,12298000,00,0.00,N,5,-2160,
|
|
20220613,14400,14880,14880,14400,45,672000,00,0.00,N,2,816,
|
|
20220607,13584,13584,13584,13584,0,0,00,0.00,N,3,0,
|
|
20220530,13584,13824,13824,13584,416,5660000,00,0.00,N,5,-240,
|
|
20220523,13824,14040,14040,13824,41,576000,00,0.00,N,5,-216,
|
|
20220516,14040,14616,14616,14040,0,0,00,0.00,N,5,-600,
|
|
20220509,14640,14400,14856,14400,49,740000,00,0.00,N,2,240,
|
|
20220502,14400,14400,14400,13920,890,12640000,00,0.00,N,5,-720,
|
|
20220425,15120,15240,15840,14880,1565,23731200,00,0.00,N,5,-1152,
|
|
20220418,16272,15840,16536,15384,506,7874300,00,0.00,N,2,1200,
|
|
20220411,15072,16200,16560,15072,259,4128700,00,0.00,N,5,-1008,
|
|
20220404,16080,16320,16560,14928,327,5071700,00,0.00,N,5,-240,
|
|
20220328,16320,16320,16320,15840,49,813000,00,0.00,N,5,-480,
|
|
20220321,16800,14880,16800,14880,145,2407100,00,0.00,N,2,1440,
|
|
20220314,15360,15360,15360,14880,645,9862000,00,0.00,N,5,-480,
|
|
20220307,15840,16320,16320,15360,12,196000,00,0.00,N,5,-480,
|
|
20220228,16320,15840,16800,15840,87,1435400,00,0.00,N,2,480,
|
|
20220221,15840,15864,16320,15840,665,10570700,00,0.00,N,5,-480,
|
|
20220214,13600,14000,14800,12840,398,5536200,00,0.00,N,5,-400,
|
|
20220207,14000,15180,15180,14000,1461,20701000,00,0.00,N,5,-800,
|
|
20220203,14800,14800,14800,14800,0,0,00,0.00,N,3,0,
|
|
20220124,14800,15200,15200,14800,188,2824100,00,0.00,N,5,-400,
|
|
20220117,15200,15140,15200,15140,8,151400,00,0.00,N,2,60,
|
|
20220110,15140,15800,15800,15100,1637,25029500,00,0.00,N,5,-660,
|
|
20220103,15800,15980,15980,15200,22,391900,00,0.00,N,5,-180,
|
|
20211227,15980,16800,16800,15400,3667,59642900,00,0.00,N,5,-420,
|
|
20211220,16400,15200,16400,14440,326,5165800,00,0.00,N,2,800,
|
|
20211213,15600,15600,16400,15600,76,1263500,00,0.00,N,5,-780,
|
|
20211206,16380,16000,16400,15600,51,880400,00,0.00,N,5,-220,
|
|
20211129,16600,16200,16600,14000,211,3403500,00,0.00,N,2,400,
|
|
20211122,16200,16400,16400,16000,201,3353000,00,0.00,N,2,200,
|
|
20211115,16000,16000,16000,15600,13,238000,00,0.00,N,3,0,
|
|
20211108,16000,15200,16000,15200,123,1906000,00,0.00,N,2,800,
|
|
20211101,15200,14800,15600,14780,346,5197100,00,0.00,N,3,0,
|
|
20211025,15200,13620,15600,13620,201,3070700,00,0.00,N,2,1580,
|
|
20211018,13620,14000,14000,13620,606,8524100,00,0.00,N,5,-400,
|
|
20211012,14020,14300,14400,14020,323,4676200,00,0.00,N,5,-280,
|
|
20211005,14300,14380,14380,14300,4,71500,00,0.00,N,5,-80,
|
|
20210927,14380,14200,14380,14200,153,2228900,00,0.00,N,2,180,
|
|
20210923,14200,14200,14200,14200,0,0,00,0.00,N,3,0,
|
|
20210913,14200,14000,14200,14000,24,355000,00,0.00,N,2,200,
|
|
20210906,14000,14000,14000,14000,0,0,00,0.00,N,3,0,
|
|
20210830,14000,13420,14000,13400,511,6910200,00,0.00,N,2,400,
|
|
20210823,68000,66000,70000,66000,54,3705200,00,0.00,N,3,0,
|
|
20210817,68000,73000,82000,62900,358,24385600,00,0.00,N,5,-6000,
|
|
20210809,74000,71000,78000,62900,33,2326800,00,0.00,N,2,3000,
|
|
20210802,71000,71900,72000,68100,19,1346300,00,0.00,N,2,1000,
|
|
20210726,70000,68000,70000,66100,38,2583100,00,0.00,N,2,2000,
|
|
20210719,68000,70000,70000,68000,13,894000,00,0.00,N,5,-1000,
|
|
20210712,69000,66000,69000,66000,112,7429800,00,0.00,N,2,4000,
|