192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,27350,27650,27700,26500,15848,429676750,00,0.00,N,5,-200,
|
|
20250217,27550,27950,28300,27150,10499,288689750,00,0.00,N,5,-200,
|
|
20250210,27750,28700,28850,27300,9512,265480050,00,0.00,N,5,-950,
|
|
20250203,28700,28950,29450,27350,3927,111792250,00,0.00,N,5,-600,
|
|
20250131,29300,29300,29450,29000,414,12100150,00,0.00,N,3,0,
|
|
20250120,29300,29200,29500,28500,9623,277360750,00,0.00,N,2,100,
|
|
20250113,29200,29750,30200,28950,3502,103459700,00,0.00,N,5,-500,
|
|
20250106,29700,29950,29950,29100,5471,161229200,00,0.00,N,2,300,
|
|
20241230,29400,29350,29900,29150,2019,59395050,00,0.00,N,2,50,
|
|
20241223,29350,29600,29850,28550,8048,236373850,00,0.00,N,5,-250,
|
|
20241216,29600,29200,29950,28300,7901,231575150,00,0.00,N,2,400,
|
|
20241209,29200,29550,30200,28250,23973,697196100,00,0.00,N,5,-700,
|
|
20241202,29900,30650,30650,29050,3364,99895200,00,0.00,N,5,-300,
|
|
20241125,30200,28600,30600,28600,6078,179261450,00,0.00,N,2,1550,
|
|
20241118,28650,29550,30000,28650,8407,246010850,00,0.00,N,5,-900,
|
|
20241111,29550,32150,33100,29250,6115,184481900,00,0.00,N,5,-2600,
|
|
20241104,32150,32200,33000,31700,167049,5346154500,00,0.00,N,5,-250,
|
|
20241028,32400,32500,32550,31550,4042,130255950,00,0.00,N,5,-100,
|
|
20241021,32500,33400,33400,31700,2315,74929800,00,0.00,N,5,-450,
|
|
20241014,32950,32750,33900,32000,3301,107806650,00,0.00,N,5,-50,
|
|
20241007,33000,32200,33300,32000,7159,232409350,00,0.00,N,2,200,
|
|
20240930,32800,33300,33300,32050,2330,76299150,00,0.00,N,3,0,
|
|
20240923,32800,33750,34600,32100,6670,221510900,00,0.00,N,5,-900,
|
|
20240919,33700,33200,33800,32700,1084,35884050,00,0.00,N,2,550,
|
|
20240909,33150,33350,34500,32800,10931,361858200,00,0.00,N,5,-400,
|
|
20240902,33550,34600,34950,32650,5172,175259350,00,0.00,N,5,-750,
|
|
20240826,34300,32100,35550,32100,12541,429595900,00,0.00,N,2,2000,
|
|
20240819,32300,33650,34000,31400,3462,113940900,00,0.00,N,5,-1450,
|
|
20240812,33750,32300,34350,32300,5627,185440500,00,0.00,N,2,1350,
|
|
20240805,32400,32150,33650,30250,16449,533799300,00,0.00,N,2,250,
|
|
20240729,32150,32500,34000,32050,3358,109891750,00,0.00,N,5,-550,
|
|
20240722,32700,34550,34900,32150,7982,264682400,00,0.00,N,5,-1850,
|
|
20240715,34550,34850,35400,34550,3666,128195000,00,0.00,N,5,-300,
|
|
20240708,34850,34550,36000,34000,1930,67360250,00,0.00,N,3,0,
|
|
20240701,34850,35650,36500,34050,14118,491129300,00,0.00,N,5,-850,
|
|
20240624,35700,36100,36950,35000,4725,168598050,00,0.00,N,2,100,
|
|
20240617,35600,35000,37100,35000,4358,154994600,00,0.00,N,2,350,
|
|
20240610,35250,36150,37600,34750,5099,182651500,00,0.00,N,5,-650,
|
|
20240603,35900,36050,37000,35550,7868,283180550,00,0.00,N,5,-150,
|
|
20240527,36050,38750,38900,36000,6916,258847000,00,0.00,N,5,-2800,
|
|
20240520,38850,38200,44300,36150,28411,1126209100,00,0.00,N,2,550,
|
|
20240513,38300,38900,39650,38250,3038,117870850,00,0.00,N,5,-550,
|
|
20240507,38850,38900,39700,38300,3760,146308800,00,0.00,N,5,-50,
|
|
20240429,38900,38100,39650,37300,5035,194576150,00,0.00,N,2,900,
|
|
20240422,38000,38700,40200,37200,12991,506478600,00,0.00,N,5,-700,
|
|
20240415,38700,48950,48950,38500,38885,1639494850,00,0.00,N,5,-10250,
|
|
20240408,48950,47850,50700,47850,9879,483555000,00,0.00,N,2,1050,
|
|
20240401,47900,49500,49950,47350,21715,1058035000,00,0.00,N,5,-1300,
|
|
20240325,49200,49100,50000,48200,11865,583676500,00,0.00,N,5,-200,
|
|
20240318,49400,47850,50000,47800,10265,503784000,00,0.00,N,2,1600,
|
|
20240311,47800,48250,49750,46700,12425,592317000,00,0.00,N,5,-1250,
|
|
20240304,49050,43200,51000,43200,95495,4583920000,00,0.00,N,2,6100,
|
|
20240226,42950,40550,43400,40550,20726,882603500,00,0.00,N,2,2400,
|
|
20240219,40550,41700,43000,40550,5535,230204500,00,0.00,N,5,-1800,
|
|
20240213,42350,41400,42800,40200,3836,162051000,00,0.00,N,2,950,
|
|
20240205,41400,44050,46100,40100,16106,685786500,00,0.00,N,5,-2550,
|
|
20240129,43950,40550,44400,40550,13875,590006000,00,0.00,N,2,3400,
|
|
20240122,40550,39800,40550,38300,207315,8158413500,00,0.00,N,2,1250,
|
|
20240115,39300,40150,40750,38450,3855,152778000,00,0.00,N,5,-850,
|
|
20240108,40150,42450,42450,38850,3775,153655500,00,0.00,N,5,-1500,
|
|
20240102,41650,42650,42650,41450,3036,128535500,00,0.00,N,5,-1000,
|
|
20231226,42650,42500,42650,41450,2897,122310000,00,0.00,N,2,400,
|
|
20231218,42250,42500,43500,41450,7255,310456000,00,0.00,N,2,550,
|
|
20231211,41700,41550,42850,41250,4545,191325000,00,0.00,N,2,150,
|
|
20231204,41550,40850,41550,40350,2415,98557000,00,0.00,N,2,950,
|
|
20231127,40600,42100,42400,40250,4585,190425500,00,0.00,N,5,-1250,
|
|
20231120,41850,41500,43100,41000,3605,152878000,00,0.00,N,2,600,
|
|
20231113,41250,40500,42300,39200,5025,207854500,00,0.00,N,2,750,
|
|
20231106,40500,38200,42000,37750,5465,217202500,00,0.00,N,2,2100,
|
|
20231030,38400,36400,38400,35800,2955,110619000,00,0.00,N,2,2000,
|
|
20231023,36400,35650,36500,35150,2415,87626500,00,0.00,N,2,800,
|
|
20231016,35600,36150,37350,35500,13115,472091000,00,0.00,N,5,-500,
|
|
20231010,36100,35350,36400,34050,34096,1201006500,00,0.00,N,2,300,
|
|
20231004,35800,37900,37900,35100,21267,767835500,00,0.00,N,5,-2100,
|
|
20230925,37900,40000,40350,37250,7867,302450000,00,0.00,N,5,-2100,
|
|
20230918,40000,40200,40850,39550,5295,213140000,00,0.00,N,5,-200,
|
|
20230911,40200,40550,41250,39600,2635,105685000,00,0.00,N,5,-50,
|
|
20230904,40250,41500,41800,39550,8815,355866500,00,0.00,N,5,-1650,
|
|
20230828,41900,41850,42750,41200,1485,62154000,00,0.00,N,2,50,
|
|
20230821,41850,40600,41850,40350,2485,102390000,00,0.00,N,2,1250,
|
|
20230814,40600,42550,42550,39950,4846,197947000,00,0.00,N,5,-1950,
|
|
20230807,42550,42950,43000,41850,3425,145509000,00,0.00,N,5,-250,
|
|
20230731,42800,41600,42900,41200,7455,312440000,00,0.00,N,2,1200,
|
|
20230724,41600,41550,43000,40650,10955,457655500,00,0.00,N,2,50,
|
|
20230717,41550,41800,43000,41200,7795,328885000,00,0.00,N,5,-250,
|
|
20230710,41800,40100,41800,39900,6145,252481500,00,0.00,N,2,1800,
|
|
20230703,40000,40150,40450,38850,24645,974220500,00,0.00,N,5,-200,
|
|
20230626,40200,41100,41200,39500,5955,239981500,00,0.00,N,5,-900,
|
|
20230619,41100,41750,41900,40150,3035,125368500,00,0.00,N,5,-700,
|
|
20230612,41800,41650,42500,40950,9115,381013500,00,0.00,N,2,150,
|
|
20230605,41650,42050,42700,41500,4006,167427500,00,0.00,N,5,-350,
|
|
20230530,42000,42250,42400,41300,10106,421388500,00,0.00,N,5,-200,
|
|
20230522,42200,42250,43800,41950,4415,187607000,00,0.00,N,5,-250,
|
|
20230515,42450,42600,44450,41850,7815,332473500,00,0.00,N,2,50,
|
|
20230508,42400,44850,48400,42400,37535,1684512500,00,0.00,N,5,-2700,
|
|
20230502,45100,46850,46850,44650,119437,5419569000,00,0.00,N,5,-1750,
|
|
20230424,46850,47000,49200,43800,50545,2341256500,00,0.00,N,2,550,
|
|
20230417,46300,47000,48600,46050,16485,777183000,00,0.00,N,5,-1450,
|
|
20230410,47750,42800,49800,42800,54275,2478319000,00,0.00,N,2,4900,
|
|
20230403,42850,43150,44500,41300,41805,1778968500,00,0.00,N,5,-200,
|
|
20230327,43050,46700,46700,42050,25635,1119147500,00,0.00,N,5,-4250,
|
|
20230320,47300,50300,52000,46650,24275,1187164500,00,0.00,N,5,-3400,
|
|
20230313,50700,47450,52900,45600,55925,2777708500,00,0.00,N,2,4000,
|
|
20230306,46700,55800,55900,46700,74585,3841072500,00,0.00,N,5,-9200,
|
|
20230227,55900,47600,56000,46350,78296,4078355500,00,0.00,N,2,8600,
|
|
20230220,47300,48550,49500,43650,60835,2812311500,00,0.00,N,2,50,
|
|
20230213,47250,39250,47250,37350,36875,1542660500,00,0.00,N,2,8000,
|
|
20230206,39250,37150,39700,36800,17545,671031500,00,0.00,N,2,2300,
|
|
20230130,36950,37050,37300,36650,7925,293341000,00,0.00,N,2,300,
|
|
20230125,36650,37350,37350,36650,4847,179037500,00,0.00,N,5,-350,
|
|
20230116,37000,37250,38200,36300,5955,219353500,00,0.00,N,5,-550,
|
|
20230109,37550,37500,37750,37150,1905,71468500,00,0.00,N,2,500,
|
|
20230102,37050,36700,38300,35350,6715,248308000,00,0.00,N,2,450,
|
|
20221226,36600,36850,37650,36450,37206,1374935000,00,0.00,N,2,100,
|
|
20221219,36500,35900,36750,35850,36495,1326848000,00,0.00,N,2,600,
|
|
20221212,35900,36900,37050,35550,10295,370211000,00,0.00,N,5,-1000,
|
|
20221205,36900,37300,38600,36900,2775,104351500,00,0.00,N,5,-400,
|
|
20221128,37300,37650,37650,36650,3115,115802500,00,0.00,N,2,400,
|
|
20221121,36900,36600,37100,36150,10005,365361000,00,0.00,N,2,300,
|
|
20221114,36600,37000,37700,36400,10675,393855000,00,0.00,N,5,-300,
|
|
20221107,36900,36400,37400,36400,2415,89432000,00,0.00,N,5,-100,
|
|
20221031,37000,36700,38850,36500,4845,179470500,00,0.00,N,2,300,
|
|
20221024,36700,37150,39250,36200,9125,336933000,00,0.00,N,5,-900,
|
|
20221017,37600,36800,38450,36200,7075,261637500,00,0.00,N,2,800,
|
|
20221011,36800,37150,38000,34550,6426,235720500,00,0.00,N,5,-1450,
|
|
20221004,38250,38900,39500,37000,3036,115035500,00,0.00,N,2,1550,
|
|
20220926,36700,41450,41450,35900,16655,632642000,00,0.00,N,5,-4750,
|
|
20220919,41450,40000,44450,39550,34925,1466522500,00,0.00,N,2,2700,
|
|
20220913,38750,39400,39400,38350,2106,81921500,00,0.00,N,5,-250,
|
|
20220905,39000,40250,40250,38650,3386,132755500,00,0.00,N,5,-1300,
|
|
20220829,40300,40050,40300,39500,3245,129825500,00,0.00,N,2,250,
|
|
20220822,40050,41150,41150,39950,2935,118694000,00,0.00,N,5,-1350,
|
|
20220816,41400,41550,42000,41400,1566,65444000,00,0.00,N,5,-350,
|
|
20220808,41750,40500,42000,40350,4495,185452000,00,0.00,N,2,800,
|
|
20220801,40950,42900,42900,40450,5895,242684500,00,0.00,N,5,-1500,
|
|
20220725,42450,42000,42500,41300,1695,71463500,00,0.00,N,2,350,
|
|
20220718,42100,39000,42950,39000,8195,341922000,00,0.00,N,2,2300,
|
|
20220711,39800,40450,40500,39800,1115,44862500,00,0.00,N,5,-650,
|
|
20220704,40450,41450,41500,39100,7085,286758000,00,0.00,N,5,-450,
|
|
20220627,40900,39650,42650,39350,9295,381001000,00,0.00,N,2,1650,
|
|
20220620,39250,40100,40100,37850,12635,491154000,00,0.00,N,5,-750,
|
|
20220613,40000,42800,43000,39900,12235,505615500,00,0.00,N,5,-3000,
|
|
20220607,43000,43600,43750,42750,6106,264045500,00,0.00,N,5,-600,
|
|
20220530,43600,43900,45700,43300,14106,622660500,00,0.00,N,5,-300,
|
|
20220523,43900,44350,44900,43800,6075,267640000,00,0.00,N,5,-1000,
|
|
20220516,44900,44400,45000,42750,9135,402094500,00,0.00,N,2,900,
|
|
20220509,440000,446500,448000,432500,1317,579609000,00,0.00,N,5,-5500,
|
|
20220502,445500,450500,455500,444500,439,197821000,00,0.00,N,5,-9500,
|
|
20220425,455000,452000,457000,442000,1253,563255000,00,0.00,N,5,-4000,
|
|
20220418,459000,452500,460000,449500,622,283635500,00,0.00,N,2,6500,
|
|
20220411,452500,460500,469000,450000,1625,742004500,00,0.00,N,5,-5500,
|
|
20220404,458000,450000,460000,436500,2115,952320000,00,0.00,N,2,9500,
|
|
20220328,448500,446000,450000,440000,876,388638500,00,0.00,N,2,1000,
|
|
20220321,447500,443500,457000,436500,1490,665455000,00,0.00,N,2,11500,
|
|
20220314,436000,455500,457500,433500,2124,941247500,00,0.00,N,5,-18000,
|
|
20220307,454000,459000,461500,450000,1444,657593500,00,0.00,N,5,-8000,
|
|
20220228,462000,450000,465000,450000,949,433961500,00,0.00,N,2,11000,
|
|
20220221,451000,452000,460000,447000,3937,1783183500,00,0.00,N,5,-6500,
|
|
20220214,457500,461000,463000,444500,4893,2220216000,00,0.00,N,2,5000,
|
|
20220207,452500,469500,470000,452500,1785,825906000,00,0.00,N,5,-10500,
|
|
20220203,463000,452000,466000,444000,518,236784500,00,0.00,N,2,12500,
|
|
20220124,450500,493500,494000,428500,5374,2461344000,00,0.00,N,5,-44000,
|
|
20220117,494500,511000,519000,492000,2676,1339579500,00,0.00,N,5,-12500,
|
|
20220110,507000,506000,515000,486000,4808,2397652500,00,0.00,N,5,-6000,
|
|
20220103,513000,453500,534000,449500,18980,9479541500,00,0.00,N,2,62500,
|
|
20211227,450500,479500,491000,441500,12445,5714319000,00,0.00,N,5,-19500,
|
|
20211220,470000,426500,545000,417000,41993,21519112500,00,0.00,N,2,41000,
|
|
20211213,429000,429000,433500,417000,1679,711378500,00,0.00,N,3,0,
|
|
20211206,429000,439000,439500,422000,1052,448499500,00,0.00,N,5,-8500,
|
|
20211129,437500,414500,446500,413500,2832,1202921000,00,0.00,N,2,12000,
|
|
20211122,425500,437500,447500,420500,1251,541895000,00,0.00,N,5,-11500,
|
|
20211115,437000,433000,444000,431500,2256,989851000,00,0.00,N,2,5000,
|
|
20211108,432000,432000,440000,427500,1998,869129500,00,0.00,N,5,-2500,
|
|
20211101,434500,436000,440000,429000,877,380636500,00,0.00,N,5,-1500,
|
|
20211025,436000,432500,447500,428000,1052,463727500,00,0.00,N,2,4500,
|
|
20211018,431500,423500,431500,410000,1610,678545000,00,0.00,N,2,2500,
|
|
20211012,429000,427500,432000,407500,704,299168500,00,0.00,N,2,1000,
|
|
20211005,428000,423500,434000,412000,2535,1068589000,00,0.00,N,5,-4500,
|
|
20210927,432500,475000,476000,431000,3904,1736239000,00,0.00,N,5,-42000,
|
|
20210923,474500,451000,475500,442500,1932,896125000,00,0.00,N,2,23000,
|
|
20210913,451500,421000,455500,421000,4367,1940172000,00,0.00,N,2,30500,
|
|
20210906,421000,427000,457500,405500,5917,2510692000,00,0.00,N,5,-7500,
|
|
20210830,428500,440000,440000,382000,4309,1796328500,00,0.00,N,5,-6500,
|
|
20210823,435000,381000,439500,380500,4890,2019599000,00,0.00,N,2,49000,
|
|
20210817,386000,410500,415000,382000,2877,1145222000,00,0.00,N,5,-25000,
|
|
20210809,411000,399000,449000,398500,6117,2570988000,00,0.00,N,2,12000,
|
|
20210802,399000,398000,403500,393500,1370,546349000,00,0.00,N,2,3000,
|
|
20210726,396000,400500,400500,381500,1967,768606500,00,0.00,N,5,-500,
|
|
20210719,396500,399000,403000,388000,1328,523180000,00,0.00,N,5,-2500,
|
|
20210712,399000,388500,403500,388500,1012,403362500,00,0.00,N,2,8500,
|