192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,32050,31400,34450,30200,192516,6192851300,00,0.00,N,2,650,
|
|
20250217,31400,28500,31450,28150,150912,4508510700,00,0.00,N,2,2900,
|
|
20250210,28500,28300,29300,27600,98692,2816442800,00,0.00,N,2,100,
|
|
20250203,28400,25500,28950,25250,308999,8497822350,00,0.00,N,2,2600,
|
|
20250131,25800,24350,26150,23950,108355,2760244750,00,0.00,N,2,1450,
|
|
20250120,24350,22700,24400,22500,90196,2096698800,00,0.00,N,2,1650,
|
|
20250113,22700,21850,23500,21400,84094,1905025300,00,0.00,N,2,850,
|
|
20250106,21850,22450,22850,21650,45843,1019531500,00,0.00,N,5,-300,
|
|
20241230,22150,22850,23400,22000,44478,994487050,00,0.00,N,5,-700,
|
|
20241223,22850,22750,24400,22550,89736,2133653850,00,0.00,N,2,100,
|
|
20241216,22750,22900,23200,22450,35236,802230650,00,0.00,N,2,150,
|
|
20241209,22600,21350,23000,20800,83707,1855230400,00,0.00,N,2,1200,
|
|
20241202,21400,22600,23100,21150,76638,1685402550,00,0.00,N,5,-1450,
|
|
20241125,22850,22700,23350,22000,55541,1253066350,00,0.00,N,2,150,
|
|
20241118,22700,21900,22700,21800,41391,923606800,00,0.00,N,2,800,
|
|
20241111,21900,23250,23450,21450,70366,1561207150,00,0.00,N,5,-1300,
|
|
20241104,23200,22500,23500,22150,37771,856478900,00,0.00,N,2,500,
|
|
20241028,22700,22650,23150,22050,74857,1679716800,00,0.00,N,2,50,
|
|
20241021,22650,23200,24300,22200,110173,2557922800,00,0.00,N,5,-350,
|
|
20241014,23000,23050,23250,22400,35448,805212650,00,0.00,N,3,0,
|
|
20241007,23000,23000,23600,22100,44139,1001868450,00,0.00,N,2,600,
|
|
20240930,22400,22850,23800,21550,72367,1626200350,00,0.00,N,5,-450,
|
|
20240923,22850,22350,23500,22300,47934,1097082550,00,0.00,N,2,550,
|
|
20240919,22300,22200,22500,21800,21981,486706950,00,0.00,N,2,100,
|
|
20240909,22200,21900,22700,21650,31263,688426200,00,0.00,N,2,300,
|
|
20240902,21900,22550,22550,21550,38869,851697900,00,0.00,N,5,-600,
|
|
20240826,22500,22750,23100,22200,21153,475837450,00,0.00,N,3,0,
|
|
20240819,22500,22250,23200,22000,76014,1729093450,00,0.00,N,2,250,
|
|
20240812,22250,22150,22550,20800,65891,1426350350,00,0.00,N,2,100,
|
|
20240805,22150,22050,22750,20550,64952,1410998400,00,0.00,N,5,-500,
|
|
20240729,22650,21700,23700,21300,75283,1713834200,00,0.00,N,2,900,
|
|
20240722,21750,21600,24000,21000,131236,2933735200,00,0.00,N,5,-50,
|
|
20240715,21800,21900,23450,21000,97997,2144104300,00,0.00,N,3,0,
|
|
20240708,21800,21700,26300,20950,580447,13766258650,00,0.00,N,2,300,
|
|
20240701,21500,21800,21800,20250,79982,1657774650,00,0.00,N,3,0,
|
|
20240624,21500,21300,21750,21000,61311,1302729750,00,0.00,N,2,300,
|
|
20240617,21200,22050,22500,20850,64973,1379260300,00,0.00,N,5,-1100,
|
|
20240610,22300,21200,22900,20950,66361,1435775400,00,0.00,N,2,900,
|
|
20240603,21400,21950,22550,21350,43920,962633100,00,0.00,N,5,-600,
|
|
20240527,22000,23650,23950,21300,58420,1314579300,00,0.00,N,5,-1550,
|
|
20240520,23550,23900,24300,23350,43179,1023543600,00,0.00,N,5,-350,
|
|
20240513,23900,24400,27000,23700,149140,3766219700,00,0.00,N,5,-550,
|
|
20240507,24450,22700,25300,22650,162178,3876051000,00,0.00,N,2,1750,
|
|
20240429,22700,22650,23300,22350,22557,510621800,00,0.00,N,5,-50,
|
|
20240422,22750,22800,23850,22250,37718,860039800,00,0.00,N,2,150,
|
|
20240415,22600,23250,23950,22300,56772,1300646000,00,0.00,N,5,-1200,
|
|
20240408,23800,23900,24750,23450,90817,2181617050,00,0.00,N,5,-50,
|
|
20240401,23850,22850,23850,22150,210318,4829375000,00,0.00,N,2,400,
|
|
20240325,23450,21300,27600,20900,1109983,27817323700,00,0.00,N,2,2200,
|
|
20240318,21250,21050,21800,20300,84921,1771200850,00,0.00,N,5,-100,
|
|
20240311,21350,23250,23250,20650,101416,2180726300,00,0.00,N,5,-1900,
|
|
20240304,23250,21500,24250,21500,210698,4942460900,00,0.00,N,2,1750,
|
|
20240226,21500,21400,22000,20100,65996,1384718800,00,0.00,N,2,100,
|
|
20240219,21400,20400,22350,20400,91443,1934584000,00,0.00,N,2,850,
|
|
20240213,20550,20350,22300,20100,150109,3133620800,00,0.00,N,3,0,
|
|
20240205,20550,20850,20950,19760,122205,2480726870,00,0.00,N,2,250,
|
|
20240129,20300,18410,20300,18230,268479,5225670360,00,0.00,N,2,2020,
|
|
20240122,18280,17630,18380,17480,83544,1507739000,00,0.00,N,2,650,
|
|
20240115,17630,17200,17730,17090,68845,1195669130,00,0.00,N,2,360,
|
|
20240108,17270,17110,17490,16930,46326,796890060,00,0.00,N,5,-60,
|
|
20240102,17330,17400,17400,16910,46117,788508220,00,0.00,N,2,40,
|
|
20231226,17290,17160,17290,16900,28572,487548020,00,0.00,N,2,180,
|
|
20231218,17110,17390,17680,17030,67377,1171855870,00,0.00,N,5,-370,
|
|
20231211,17480,17800,18080,17210,42944,754953440,00,0.00,N,5,-410,
|
|
20231204,17890,17050,18400,17010,99224,1772621480,00,0.00,N,2,700,
|
|
20231127,17190,17060,17450,16970,48613,833370050,00,0.00,N,2,90,
|
|
20231120,17100,17040,17500,16680,57685,989637930,00,0.00,N,2,40,
|
|
20231113,17060,16660,17190,16560,53376,898067570,00,0.00,N,2,500,
|
|
20231106,16560,16210,16650,15990,53120,867044310,00,0.00,N,2,360,
|
|
20231030,16200,15610,16200,15570,57060,906688230,00,0.00,N,2,650,
|
|
20231023,15550,15300,16160,15060,141234,2179640430,00,0.00,N,2,170,
|
|
20231016,15380,15180,18240,15070,877160,14589224850,00,0.00,N,2,70,
|
|
20231010,15310,15110,15400,15080,20449,310554770,00,0.00,N,2,210,
|
|
20231004,15100,15190,15200,14930,16127,242510800,00,0.00,N,5,-90,
|
|
20230925,15190,15010,15510,14840,28098,422196320,00,0.00,N,2,190,
|
|
20230918,15000,15600,15700,14990,42485,645652220,00,0.00,N,5,-530,
|
|
20230911,15530,15400,15600,15030,35164,537045450,00,0.00,N,2,360,
|
|
20230904,15170,15750,15970,15020,98352,1503444350,00,0.00,N,5,-590,
|
|
20230828,15760,16090,16530,15700,46121,734716910,00,0.00,N,5,-320,
|
|
20230821,16080,15900,16200,15800,17348,277290030,00,0.00,N,2,180,
|
|
20230814,15900,16380,16380,15300,36826,583166180,00,0.00,N,5,-300,
|
|
20230807,16200,15860,16240,15580,38668,616327590,00,0.00,N,2,340,
|
|
20230731,15860,15520,16280,15500,35682,565061190,00,0.00,N,2,350,
|
|
20230724,15510,15450,15590,14660,42307,636712690,00,0.00,N,2,10,
|
|
20230717,15500,15980,16000,15450,19967,313470550,00,0.00,N,5,-480,
|
|
20230710,15980,16290,16330,15780,34122,543674870,00,0.00,N,5,-470,
|
|
20230703,16450,16570,16980,15790,36593,595112560,00,0.00,N,5,-120,
|
|
20230626,16570,16680,17100,16360,44382,737428610,00,0.00,N,5,-120,
|
|
20230619,16690,16800,17190,16500,58628,987050200,00,0.00,N,2,50,
|
|
20230612,16640,17010,17040,16400,60334,1003920520,00,0.00,N,5,-60,
|
|
20230605,16700,16440,16960,16440,21020,350321510,00,0.00,N,2,260,
|
|
20230530,16440,16690,16690,16200,28153,458983520,00,0.00,N,2,150,
|
|
20230522,16290,16950,17070,16000,55450,930165120,00,0.00,N,5,-750,
|
|
20230515,17040,16300,17430,16010,90651,1511260730,00,0.00,N,2,800,
|
|
20230508,16240,16010,16310,15950,60211,971992700,00,0.00,N,2,120,
|
|
20230502,16120,15680,16190,15580,29876,475792620,00,0.00,N,2,490,
|
|
20230424,15630,15560,15960,15290,45214,705027190,00,0.00,N,3,0,
|
|
20230417,15630,15300,15940,15200,73314,1135332680,00,0.00,N,2,330,
|
|
20230410,15300,15390,15400,15090,61900,943275080,00,0.00,N,5,-90,
|
|
20230403,15390,15480,15680,15300,39668,611103160,00,0.00,N,5,-100,
|
|
20230327,15490,15320,15950,15300,36295,558782790,00,0.00,N,2,210,
|
|
20230320,15280,15610,15730,15250,40478,625473970,00,0.00,N,5,-330,
|
|
20230313,15610,16050,16160,15550,52660,830582680,00,0.00,N,5,-550,
|
|
20230306,16160,16050,16500,15960,44107,718117660,00,0.00,N,2,140,
|
|
20230227,16020,15850,16190,15600,29562,468844660,00,0.00,N,2,170,
|
|
20230220,15850,15880,16280,15770,34147,549117330,00,0.00,N,2,40,
|
|
20230213,15810,16070,16120,15570,91200,1440752480,00,0.00,N,5,-230,
|
|
20230206,16040,16050,16240,15930,36971,594989190,00,0.00,N,5,-10,
|
|
20230130,16050,16010,16390,16000,58818,948869380,00,0.00,N,2,90,
|
|
20230125,15960,16000,16200,15870,28196,451075180,00,0.00,N,2,10,
|
|
20230116,15950,16250,16250,15650,11394,180928800,00,0.00,N,5,-150,
|
|
20230109,16100,15650,16400,15500,13753,219404450,00,0.00,N,2,750,
|
|
20230102,15350,15700,16100,15100,21302,330749600,00,0.00,N,5,-350,
|
|
20221226,15700,16000,16800,15500,76235,1238972700,00,0.00,N,5,-500,
|
|
20221219,16200,16500,16850,15950,52941,860163850,00,0.00,N,5,-300,
|
|
20221212,16500,16000,16750,16000,46321,761962000,00,0.00,N,2,200,
|
|
20221205,16300,16600,16950,15700,94079,1534332300,00,0.00,N,5,-350,
|
|
20221128,16650,15600,16800,15350,97887,1568227400,00,0.00,N,2,1200,
|
|
20221121,15450,15100,16200,14650,338065,5256549950,00,0.00,N,2,750,
|
|
20221114,14700,14550,15750,14450,159422,2374406550,00,0.00,N,2,150,
|
|
20221107,14550,14550,14650,14200,66093,951645950,00,0.00,N,3,0,
|
|
20221031,14550,14150,14600,14100,37457,541467850,00,0.00,N,2,400,
|
|
20221024,14150,14000,14200,13550,34428,483055500,00,0.00,N,2,150,
|
|
20221017,14000,13900,14000,13550,25443,350752550,00,0.00,N,2,100,
|
|
20221011,13900,14350,14350,13300,47809,656517250,00,0.00,N,5,-450,
|
|
20221004,14350,14350,14800,14300,39387,568433350,00,0.00,N,2,50,
|
|
20220926,14300,15650,15650,13950,87969,1280695900,00,0.00,N,5,-1350,
|
|
20220919,15650,15850,16050,15550,29482,466205950,00,0.00,N,5,-250,
|
|
20220913,15900,16000,16200,15650,64416,1026545450,00,0.00,N,5,-50,
|
|
20220905,15950,15650,16100,15600,62743,994573450,00,0.00,N,2,300,
|
|
20220829,15650,15650,16050,15500,111216,1749136900,00,0.00,N,5,-300,
|
|
20220822,15950,15850,16850,15300,467460,7534828450,00,0.00,N,3,0,
|
|
20220816,15950,15750,16400,15500,93178,1490495350,00,0.00,N,2,200,
|
|
20220808,15750,15500,16100,15100,114757,1781833350,00,0.00,N,2,250,
|
|
20220801,15500,15700,15700,15350,52909,818832000,00,0.00,N,5,-200,
|
|
20220725,15700,15650,15800,15250,37057,576620650,00,0.00,N,2,200,
|
|
20220718,15500,15300,17250,15250,311581,5086521700,00,0.00,N,2,200,
|
|
20220711,15300,15450,15450,15050,8071,123072350,00,0.00,N,5,-150,
|
|
20220704,15450,15450,15700,14850,19177,293779400,00,0.00,N,3,0,
|
|
20220627,15450,15500,15750,15150,36975,573646600,00,0.00,N,5,-50,
|
|
20220620,15500,15800,15800,15000,46439,712539500,00,0.00,N,5,-300,
|
|
20220613,15800,16200,16300,15400,63133,1000557450,00,0.00,N,5,-650,
|
|
20220607,16450,16350,16650,16150,21154,346887400,00,0.00,N,5,-50,
|
|
20220530,16500,16400,16750,16250,23228,383884800,00,0.00,N,2,100,
|
|
20220523,16400,16800,16850,16150,48885,801375500,00,0.00,N,5,-400,
|
|
20220516,16800,17150,17200,16450,43746,735095250,00,0.00,N,5,-250,
|
|
20220509,17050,17350,18200,16350,88941,1512353800,00,0.00,N,5,-300,
|
|
20220502,17350,17300,21800,17300,837933,16126592650,00,0.00,N,5,-50,
|
|
20220425,17400,17950,18400,17350,36325,645806650,00,0.00,N,5,-650,
|
|
20220418,18050,17650,18150,17400,19291,342990350,00,0.00,N,2,450,
|
|
20220411,17600,17000,17700,16700,33044,570482850,00,0.00,N,2,600,
|
|
20220404,17000,16750,17250,16650,18263,309308600,00,0.00,N,2,250,
|
|
20220328,16750,16500,16750,16350,22086,365471400,00,0.00,N,2,250,
|
|
20220321,16500,16450,16650,16350,26058,429045700,00,0.00,N,2,100,
|
|
20220314,16400,16050,16400,15950,24509,396168150,00,0.00,N,2,350,
|
|
20220307,16050,16300,16300,15750,26619,423896150,00,0.00,N,5,-250,
|
|
20220228,16300,16150,16400,15950,21472,347261950,00,0.00,N,2,300,
|
|
20220221,16000,16250,16450,15750,44335,707577050,00,0.00,N,5,-400,
|
|
20220214,16400,16300,16550,16000,16227,263179000,00,0.00,N,2,100,
|
|
20220207,16300,16100,16650,16050,18123,295664650,00,0.00,N,2,200,
|
|
20220203,16100,16200,17000,15950,14569,235589050,00,0.00,N,2,200,
|
|
20220124,15900,16500,16500,15350,56817,900559500,00,0.00,N,5,-800,
|
|
20220117,16700,17050,17100,16500,27521,462766950,00,0.00,N,5,-350,
|
|
20220110,17050,17250,17300,16950,21719,371000850,00,0.00,N,5,-200,
|
|
20220103,17250,17600,17600,16850,25473,440264650,00,0.00,N,5,-350,
|
|
20211227,17600,17600,17750,17350,33799,591899150,00,0.00,N,3,0,
|
|
20211220,17600,17700,17700,17300,49578,866615700,00,0.00,N,5,-50,
|
|
20211213,17650,17600,17900,17550,12877,227883700,00,0.00,N,5,-50,
|
|
20211206,17700,17250,17900,17150,16429,288762700,00,0.00,N,2,250,
|
|
20211129,17450,17100,17500,16500,28755,485787750,00,0.00,N,2,250,
|
|
20211122,17200,17500,17650,17150,41947,728933900,00,0.00,N,5,-400,
|
|
20211115,17600,17750,17950,17400,51145,899025950,00,0.00,N,5,-150,
|
|
20211108,17750,17900,18450,17600,25269,450476850,00,0.00,N,5,-400,
|
|
20211101,18150,17750,18450,17700,29988,540630100,00,0.00,N,2,400,
|
|
20211025,17750,18200,18550,17700,43835,795173000,00,0.00,N,5,-450,
|
|
20211018,18200,17750,21400,17600,157005,2987133800,00,0.00,N,2,400,
|
|
20211012,17800,17750,18150,17250,36494,643086800,00,0.00,N,3,0,
|
|
20211005,17800,18150,18300,17600,50661,901441950,00,0.00,N,5,-450,
|
|
20210927,18250,18600,19150,18250,36291,674438000,00,0.00,N,5,-350,
|
|
20210923,18600,18600,18950,18300,30179,557676200,00,0.00,N,5,-150,
|
|
20210913,18750,18850,19100,18300,41281,775863050,00,0.00,N,5,-50,
|
|
20210906,18800,18750,19300,18550,38989,731207800,00,0.00,N,2,50,
|
|
20210830,18750,18550,18850,18400,36101,671940100,00,0.00,N,2,200,
|
|
20210823,18550,17600,18650,17450,61310,1111154250,00,0.00,N,2,950,
|
|
20210817,17600,19400,19400,17450,135159,2500657300,00,0.00,N,5,-1800,
|
|
20210809,19400,20250,20400,19050,70843,1396641250,00,0.00,N,5,-850,
|
|
20210802,20250,20500,20950,20050,94114,1912001500,00,0.00,N,5,-450,
|
|
20210726,20700,20300,20700,20000,61253,1240929800,00,0.00,N,2,400,
|
|
20210719,20300,20350,20750,20050,57398,1163051150,00,0.00,N,5,-150,
|
|
20210712,20450,20850,20950,20400,49960,1029904950,00,0.00,N,5,-600,
|