192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16060,16400,16450,15990,1976332,32171020040,00,0.00,N,5,-400,
|
|
20250217,16460,16200,16540,16050,1781269,28946155020,00,0.00,N,2,330,
|
|
20250210,16130,16020,16240,15890,2124763,33995421270,00,0.00,N,2,160,
|
|
20250203,15970,16610,16610,15950,2622345,42629435710,00,0.00,N,5,-810,
|
|
20250131,16780,16780,16880,16630,382960,6405761130,00,0.00,N,2,200,
|
|
20250120,16580,16840,17010,16560,1783120,29836973300,00,0.00,N,5,-240,
|
|
20250113,16820,16620,16940,16520,1505646,25158181470,00,0.00,N,2,70,
|
|
20250106,16750,16100,16800,16040,2266073,37319834320,00,0.00,N,2,690,
|
|
20241230,16060,16300,16420,15860,1221750,19695925600,00,0.00,N,5,-100,
|
|
20241223,16160,16570,16820,16140,1562980,25795157090,00,0.00,N,5,-380,
|
|
20241216,16540,17140,17260,16420,2306154,38787942660,00,0.00,N,5,-580,
|
|
20241209,17120,16950,17460,16370,3303000,55868744400,00,0.00,N,2,40,
|
|
20241202,17080,18090,18470,16770,4881694,86325181370,00,0.00,N,5,-920,
|
|
20241125,18000,17400,18180,17190,2891028,51263695820,00,0.00,N,2,630,
|
|
20241118,17370,17020,17470,16940,2063829,35533236560,00,0.00,N,2,260,
|
|
20241111,17110,17110,17380,16670,3100654,52745656600,00,0.00,N,5,-170,
|
|
20241104,17280,17600,17850,17180,2330580,40791896530,00,0.00,N,5,-360,
|
|
20241028,17640,16230,17950,16230,4950666,86091443630,00,0.00,N,2,1400,
|
|
20241021,16240,16790,16890,16110,3086968,50815076580,00,0.00,N,5,-610,
|
|
20241014,16850,16650,17090,16550,3351529,56459117106,00,0.00,N,2,210,
|
|
20241007,16640,16750,17300,16440,4494999,75286876220,00,0.00,N,5,-90,
|
|
20240930,16730,17190,17210,16690,2450595,41574791570,00,0.00,N,5,-370,
|
|
20240923,17100,17720,17730,16700,5673950,97116422416,00,0.00,N,5,-630,
|
|
20240919,17730,17840,18080,17160,3447519,60856817820,00,0.00,N,5,-50,
|
|
20240909,17780,16890,18110,16750,11018197,193863132020,00,0.00,N,2,700,
|
|
20240902,17080,15990,18610,15850,24879172,436389316180,00,0.00,N,2,1090,
|
|
20240826,15990,15270,16000,15080,3978610,61925192170,00,0.00,N,2,760,
|
|
20240819,15230,14520,15300,14510,2721133,40737310400,00,0.00,N,2,630,
|
|
20240812,14600,14400,14660,14370,1412721,20516436980,00,0.00,N,2,210,
|
|
20240805,14390,14380,14590,13330,4301241,60389813400,00,0.00,N,5,-90,
|
|
20240729,14480,14500,14620,14310,1860732,26904143950,00,0.00,N,5,-20,
|
|
20240722,14500,14020,14500,13990,2198657,31391447640,00,0.00,N,2,500,
|
|
20240715,14000,14370,14380,13900,2007888,28384568270,00,0.00,N,5,-250,
|
|
20240708,14250,13940,14410,13880,2349390,33017082400,00,0.00,N,2,310,
|
|
20240701,13940,13880,14110,13760,2084374,28979925110,00,0.00,N,2,60,
|
|
20240624,13880,14370,14390,13720,3686850,51610812990,00,0.00,N,5,-480,
|
|
20240617,14360,14660,14730,14350,3109181,44916889760,00,0.00,N,5,-340,
|
|
20240610,14700,14810,14860,14540,3399764,49967379640,00,0.00,N,5,-150,
|
|
20240603,14850,15030,15120,14810,2643863,39404575100,00,0.00,N,5,-60,
|
|
20240527,14910,14970,15290,14710,10709009,159982665830,00,0.00,N,5,-50,
|
|
20240520,14960,15260,15430,14920,2224016,33766740392,00,0.00,N,5,-290,
|
|
20240513,15250,15600,15710,15040,2230543,34206491830,00,0.00,N,5,-320,
|
|
20240507,15570,15420,15710,15170,1874353,28994679730,00,0.00,N,2,300,
|
|
20240429,15270,15160,15460,15050,1627838,24846500860,00,0.00,N,2,170,
|
|
20240422,15100,14930,15140,14760,1899540,28376206010,00,0.00,N,2,390,
|
|
20240415,14710,14870,15010,14610,3118762,46115340925,00,0.00,N,5,-300,
|
|
20240408,15010,15620,15620,14850,3051217,46367676060,00,0.00,N,5,-530,
|
|
20240401,15540,16390,16640,15150,4685838,73642631100,00,0.00,N,5,-750,
|
|
20240325,16290,16810,16960,16160,2320046,38599983130,00,0.00,N,5,-540,
|
|
20240318,16830,16640,17090,16610,2366368,39857538280,00,0.00,N,2,230,
|
|
20240311,16600,17330,17330,16540,3262883,54701744230,00,0.00,N,5,-700,
|
|
20240304,17300,17450,17710,17050,2492192,43171845490,00,0.00,N,5,-80,
|
|
20240226,17380,17540,17740,16900,3239117,55847437030,00,0.00,N,5,-40,
|
|
20240219,17420,17100,18340,17090,6572148,117229695292,00,0.00,N,2,410,
|
|
20240213,17010,17480,17620,16430,3390813,57444466570,00,0.00,N,5,-430,
|
|
20240205,17440,15970,17500,15510,7138198,119753392120,00,0.00,N,2,1500,
|
|
20240129,15940,15210,15970,14950,1899627,29369211540,00,0.00,N,2,730,
|
|
20240122,15210,14940,15320,14880,1254996,18885093960,00,0.00,N,2,390,
|
|
20240115,14820,15250,15340,14620,2151228,31989560590,00,0.00,N,5,-440,
|
|
20240108,15260,15340,15620,15190,1393403,21455532630,00,0.00,N,5,-80,
|
|
20240102,15340,15940,15980,15300,1665275,25965162840,00,0.00,N,5,-660,
|
|
20231226,16000,16550,16650,15800,2444241,39563770570,00,0.00,N,5,-460,
|
|
20231218,16460,16330,16680,16310,2323769,38432960820,00,0.00,N,2,150,
|
|
20231211,16310,16190,16370,15950,2523731,40875177090,00,0.00,N,2,180,
|
|
20231204,16130,15650,16190,15470,2077714,33149656990,00,0.00,N,2,650,
|
|
20231127,15480,15840,16070,15410,2176042,34027888099,00,0.00,N,5,-270,
|
|
20231120,15750,15360,15850,15340,1630097,25465643180,00,0.00,N,2,390,
|
|
20231113,15360,15300,15550,14880,2008794,30565692620,00,0.00,N,2,150,
|
|
20231106,15210,15470,15700,15160,2643233,40861064740,00,0.00,N,2,210,
|
|
20231030,15000,14400,15060,14400,1700264,25132993530,00,0.00,N,2,520,
|
|
20231023,14480,14730,15040,14450,2010498,29557769320,00,0.00,N,5,-260,
|
|
20231016,14740,14950,15180,14520,2291962,34243978080,00,0.00,N,5,-210,
|
|
20231010,14950,14850,15230,14690,1972089,29474076420,00,0.00,N,2,280,
|
|
20231004,14670,14980,15060,14630,1629706,24071839910,00,0.00,N,5,-430,
|
|
20230925,15100,15320,15550,14960,1303929,19822080330,00,0.00,N,5,-220,
|
|
20230918,15320,16250,16390,15320,2373971,37488257860,00,0.00,N,5,-930,
|
|
20230911,16250,15840,16300,15770,3243605,51949225668,00,0.00,N,2,450,
|
|
20230904,15800,15540,15840,15370,2272486,35467684910,00,0.00,N,2,220,
|
|
20230828,15580,15720,15830,15480,2631061,41137517920,00,0.00,N,2,20,
|
|
20230821,15560,15190,15660,15160,2590956,39938408960,00,0.00,N,2,390,
|
|
20230814,15170,16530,16850,15170,4163379,66151054170,00,0.00,N,5,-1240,
|
|
20230807,16410,15840,17270,15830,7102571,117567297300,00,0.00,N,2,570,
|
|
20230731,15840,15780,16150,15460,2845120,44671906440,00,0.00,N,2,60,
|
|
20230724,15780,16160,16160,14630,6656653,102980437300,00,0.00,N,5,-380,
|
|
20230717,16160,17100,17140,16120,3659416,60341195815,00,0.00,N,5,-980,
|
|
20230710,17140,16410,17460,16410,2961123,50476095010,00,0.00,N,2,620,
|
|
20230703,16520,17390,17640,16500,2875201,49026980060,00,0.00,N,5,-860,
|
|
20230626,17380,17060,17780,16910,2385785,41455908520,00,0.00,N,2,330,
|
|
20230619,17050,17690,18060,17010,3157250,55312725120,00,0.00,N,5,-600,
|
|
20230612,17650,18180,18200,17620,3261407,58225999760,00,0.00,N,5,-530,
|
|
20230605,18180,18150,18430,18150,1942238,35404879890,00,0.00,N,2,50,
|
|
20230530,18130,18550,18580,18040,2640230,48172538410,00,0.00,N,5,-390,
|
|
20230522,18520,18670,19050,18450,2278441,42756233034,00,0.00,N,5,-70,
|
|
20230515,18590,18300,18660,18130,1969862,36272959255,00,0.00,N,2,270,
|
|
20230508,18320,18910,19200,18280,3592655,67217846130,00,0.00,N,5,-510,
|
|
20230502,18830,18860,19370,18810,1418407,26996041490,00,0.00,N,5,-70,
|
|
20230424,18900,19300,19350,18670,2179362,41318889445,00,0.00,N,5,-410,
|
|
20230417,19310,19690,19780,19180,3067579,59790376670,00,0.00,N,5,-390,
|
|
20230410,19700,19640,19870,19400,3133770,61515128730,00,0.00,N,5,-30,
|
|
20230403,19730,20100,20400,19620,3261858,65044983510,00,0.00,N,5,-170,
|
|
20230327,19900,19400,19960,19100,2975663,58477985190,00,0.00,N,2,550,
|
|
20230320,19350,18960,20150,18960,5330870,104351830310,00,0.00,N,2,430,
|
|
20230313,18920,18760,19140,17830,6477081,118887088250,00,0.00,N,2,110,
|
|
20230306,18810,19800,19850,18730,6977132,134210327570,00,0.00,N,5,-940,
|
|
20230227,19750,20400,20600,19600,5311234,106124222265,00,0.00,N,5,-800,
|
|
20230220,20550,21050,21300,20350,3148170,65327161600,00,0.00,N,5,-550,
|
|
20230213,21100,21450,21650,20750,4082462,86783275350,00,0.00,N,5,-300,
|
|
20230206,21400,22900,23050,21350,7106491,156890077750,00,0.00,N,5,-1600,
|
|
20230130,23000,23950,24150,22550,3404627,79183185950,00,0.00,N,5,-900,
|
|
20230125,23900,23950,24050,23600,1228158,29235128800,00,0.00,N,2,50,
|
|
20230116,23850,23300,23850,23150,1966854,46201206750,00,0.00,N,2,550,
|
|
20230109,23300,23550,23950,23000,2488886,58328114035,00,0.00,N,3,0,
|
|
20230102,23300,23350,23650,22350,1836805,42244835000,00,0.00,N,2,100,
|
|
20221226,23200,24000,24050,23200,1621804,38244562850,00,0.00,N,5,-750,
|
|
20221219,23950,23900,24300,23550,1361652,32611663400,00,0.00,N,3,0,
|
|
20221212,23950,24700,24700,23600,1440003,35003204850,00,0.00,N,5,-700,
|
|
20221205,24650,24750,25100,24400,1811350,44841235400,00,0.00,N,2,50,
|
|
20221128,24600,24100,25300,23800,3880603,96244926850,00,0.00,N,2,500,
|
|
20221121,24100,24150,24400,23850,1560845,37688947800,00,0.00,N,2,50,
|
|
20221114,24050,24150,24450,23850,2286917,55287919200,00,0.00,N,5,-100,
|
|
20221107,24150,23350,24300,23150,3082305,73048834500,00,0.00,N,2,800,
|
|
20221031,23350,23700,23700,22650,2235814,51483220175,00,0.00,N,5,-50,
|
|
20221024,23400,23350,23500,22600,2280047,52538223600,00,0.00,N,2,300,
|
|
20221017,23100,23500,24050,22900,1818677,42458296450,00,0.00,N,5,-600,
|
|
20221011,23700,23800,24050,23150,1313643,30951185450,00,0.00,N,5,-500,
|
|
20221004,24200,23650,24450,23550,1511151,36187289300,00,0.00,N,2,650,
|
|
20220926,23550,25400,25600,23200,2998037,73415404550,00,0.00,N,5,-2150,
|
|
20220919,25700,25450,26450,25100,1608705,41600092400,00,0.00,N,2,350,
|
|
20220913,25350,25850,26200,25300,1208743,30921704200,00,0.00,N,5,-200,
|
|
20220905,25550,26200,26300,25400,1076134,27779543200,00,0.00,N,5,-500,
|
|
20220829,26050,25900,26800,25750,1813299,47868060300,00,0.00,N,5,-450,
|
|
20220822,26500,26550,26900,26050,1784586,47305011300,00,0.00,N,5,-50,
|
|
20220816,26550,26100,26850,25550,1960821,51359162400,00,0.00,N,2,650,
|
|
20220808,25900,25250,26200,25150,1677411,43091260600,00,0.00,N,2,650,
|
|
20220801,25250,25950,26100,24900,2126170,54011475300,00,0.00,N,5,-650,
|
|
20220725,25900,24800,25950,24550,1437840,36585314400,00,0.00,N,2,1100,
|
|
20220718,24800,24600,25400,23650,2454725,60194684950,00,0.00,N,2,200,
|
|
20220711,24600,25500,25500,23400,3751181,90719881300,00,0.00,N,5,-850,
|
|
20220704,25450,25700,27000,25350,3514621,91963258950,00,0.00,N,5,-150,
|
|
20220627,25600,25900,26400,25200,3306851,85469133675,00,0.00,N,5,-50,
|
|
20220620,25650,27250,27400,25150,3493959,91531952100,00,0.00,N,5,-1500,
|
|
20220613,27150,27950,28100,26300,3641354,99664370850,00,0.00,N,5,-1200,
|
|
20220607,28350,28150,28650,27800,2328610,65578025000,00,0.00,N,2,100,
|
|
20220530,28250,27800,28400,27650,3263163,91439121500,00,0.00,N,2,700,
|
|
20220523,27550,27000,27950,26650,2690251,73098796850,00,0.00,N,2,700,
|
|
20220516,26850,28000,28350,26600,3137902,85522231550,00,0.00,N,5,-1050,
|
|
20220509,27900,26100,27950,24750,5101762,136087212700,00,0.00,N,2,1600,
|
|
20220502,26300,26750,26900,25900,1359735,35825727700,00,0.00,N,5,-500,
|
|
20220425,26800,26400,26850,25800,2344199,62082269650,00,0.00,N,3,0,
|
|
20220418,26800,27650,27850,26750,2614718,71042237750,00,0.00,N,5,-850,
|
|
20220411,27650,27500,28100,27150,2568577,71020258900,00,0.00,N,2,200,
|
|
20220404,27450,28050,28250,27000,3250776,89900100150,00,0.00,N,5,-550,
|
|
20220328,28000,27400,28100,27200,2813363,78015547000,00,0.00,N,2,650,
|
|
20220321,27350,27550,27900,26900,2708992,74035826450,00,0.00,N,3,0,
|
|
20220314,27350,27600,28400,27050,5612397,155026248750,00,0.00,N,5,-350,
|
|
20220307,27700,26550,27800,25250,5919689,157551599650,00,0.00,N,2,850,
|
|
20220228,26850,26050,27200,25850,3857321,102833906900,00,0.00,N,2,700,
|
|
20220221,26150,26050,27100,25100,6601853,172855644800,00,0.00,N,5,-200,
|
|
20220214,26350,26500,27050,25250,6538521,172096505300,00,0.00,N,5,-350,
|
|
20220207,26700,26000,27200,25550,7194958,189458132300,00,0.00,N,2,500,
|
|
20220203,26200,25100,26500,24800,2509687,64063147600,00,0.00,N,2,1400,
|
|
20220124,24800,25450,25650,23850,3776637,92258066775,00,0.00,N,5,-650,
|
|
20220117,25450,25450,25900,24950,3417526,87016981100,00,0.00,N,2,50,
|
|
20220110,25400,24550,25550,24200,2953772,73825909900,00,0.00,N,2,850,
|
|
20220103,24550,24050,24800,23800,2376785,57356896050,00,0.00,N,2,500,
|
|
20211227,24050,24100,24750,23850,1939244,46837265100,00,0.00,N,5,-50,
|
|
20211220,24100,23900,24350,23400,1976172,47214013700,00,0.00,N,5,-50,
|
|
20211213,24150,24350,24500,23700,3211438,77314128500,00,0.00,N,5,-100,
|
|
20211206,24250,23700,25100,23550,3619288,88199311350,00,0.00,N,2,200,
|
|
20211129,24050,22850,24100,21650,6518242,148942879650,00,0.00,N,2,500,
|
|
20211122,23550,25000,25450,23500,4038861,98691319050,00,0.00,N,5,-1650,
|
|
20211115,25200,26500,26550,25000,3700698,94973750175,00,0.00,N,5,-1400,
|
|
20211108,26600,27200,27450,26050,3749052,100349063500,00,0.00,N,5,-50,
|
|
20211101,26650,27850,28100,26300,3911742,106161745550,00,0.00,N,5,-1150,
|
|
20211025,27800,28700,29150,27400,3928909,111284281300,00,0.00,N,5,-900,
|
|
20211018,28700,29350,29600,28600,3544371,102905076450,00,0.00,N,5,-650,
|
|
20211012,29350,28350,29400,28100,3621980,104277715250,00,0.00,N,2,1050,
|
|
20211005,28300,28450,29650,27800,6091386,175350075850,00,0.00,N,5,-100,
|
|
20210927,28400,27900,28950,27700,4407819,125217775250,00,0.00,N,2,250,
|
|
20210923,28150,28000,28550,27800,1147057,32405107900,00,0.00,N,5,-200,
|
|
20210913,28350,27900,28750,27450,4009840,113192866150,00,0.00,N,2,300,
|
|
20210906,28050,28450,28550,27550,4403537,123453620350,00,0.00,N,5,-300,
|
|
20210830,28350,27650,28700,27200,5086140,142421732750,00,0.00,N,2,1100,
|
|
20210823,27250,25700,27850,25550,4246666,114659243850,00,0.00,N,2,1950,
|
|
20210817,25300,26400,26750,25100,3506802,90548293900,00,0.00,N,5,-1450,
|
|
20210809,26750,26900,28000,26500,5749827,157147972250,00,0.00,N,5,-450,
|
|
20210802,27200,26150,27300,26000,3534873,94475354100,00,0.00,N,2,1300,
|
|
20210726,25900,26000,26400,25650,2177977,56621735650,00,0.00,N,5,-200,
|
|
20210719,26100,25650,26300,25250,3246758,83735496000,00,0.00,N,2,200,
|
|
20210712,25900,25600,26250,25550,3227066,83508670300,00,0.00,N,2,450,
|