192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,30450,32800,37500,30150,5786911,197909992550,00,0.00,N,5,-3150,
|
|
20250217,33600,34100,38600,33100,6229033,223905213750,00,0.00,N,5,-250,
|
|
20250210,33850,38400,41000,32700,7966102,286928952900,00,0.00,N,5,-3600,
|
|
20250203,37450,41100,45000,36500,9751372,389539518950,00,0.00,N,5,-4900,
|
|
20250131,42350,36800,43450,36700,4438206,181512523050,00,0.00,N,2,4750,
|
|
20250120,37600,35450,42450,34150,11853852,463092565900,00,0.00,N,2,2350,
|
|
20250113,35250,31450,36500,30250,9388500,310627205450,00,0.00,N,2,3250,
|
|
20250106,32000,26250,34450,24700,18572903,551112567400,00,0.00,N,2,6950,
|
|
20241230,25050,22250,27550,22050,4145253,107026977400,00,0.00,N,2,2450,
|
|
20241223,22600,19750,23500,19550,1784654,38658307160,00,0.00,N,2,3100,
|
|
20241216,19500,19440,20850,18070,1224947,24007066240,00,0.00,N,2,240,
|
|
20241209,19260,19550,19790,17980,749789,14156748130,00,0.00,N,5,-890,
|
|
20241202,20150,22300,22400,19450,879516,18367931840,00,0.00,N,5,-1650,
|
|
20241125,21800,20050,23100,20000,2141868,46594537050,00,0.00,N,2,1650,
|
|
20241118,20150,17130,23200,16990,6868595,143483896900,00,0.00,N,2,3020,
|
|
20241111,17130,18470,18560,16360,354644,6128435020,00,0.00,N,5,-910,
|
|
20241104,18040,17450,18300,17110,216451,3823166330,00,0.00,N,2,590,
|
|
20241028,17450,17180,18890,17070,227174,4077945670,00,0.00,N,2,270,
|
|
20241021,17180,18200,18980,17100,171712,3102463000,00,0.00,N,5,-1020,
|
|
20241014,18200,18650,19330,18030,135889,2535195860,00,0.00,N,5,-380,
|
|
20241007,18580,18800,19550,18530,123276,2348440580,00,0.00,N,5,-250,
|
|
20240930,18830,19890,20100,18670,79183,1526841200,00,0.00,N,5,-1050,
|
|
20240923,19880,18850,19900,18850,152077,2968421890,00,0.00,N,2,900,
|
|
20240919,18980,18900,19510,18840,44742,853515400,00,0.00,N,2,80,
|
|
20240909,18900,17350,19120,17130,151261,2759416690,00,0.00,N,2,1130,
|
|
20240902,17770,19620,19860,17670,148098,2774120540,00,0.00,N,5,-1880,
|
|
20240826,19650,20400,21800,19500,291236,5874253030,00,0.00,N,5,-280,
|
|
20240819,19930,18990,20600,18500,219564,4320641080,00,0.00,N,2,1160,
|
|
20240812,18770,17880,18840,17650,120676,2213220130,00,0.00,N,2,1130,
|
|
20240805,17640,18700,18780,14870,461278,7820604560,00,0.00,N,5,-1600,
|
|
20240729,19240,20800,21400,19190,205547,4144009150,00,0.00,N,5,-1660,
|
|
20240722,20900,22600,22650,20700,235517,5095163200,00,0.00,N,5,-1500,
|
|
20240715,22400,23450,23600,22100,241180,5479085850,00,0.00,N,5,-950,
|
|
20240708,23350,23000,24550,22950,541649,12891891900,00,0.00,N,2,250,
|
|
20240701,23100,23750,23750,22400,216531,4972355600,00,0.00,N,5,-500,
|
|
20240624,23600,22400,24200,22350,451813,10454869350,00,0.00,N,2,1200,
|
|
20240617,22400,24350,24750,22350,322921,7481471050,00,0.00,N,5,-1850,
|
|
20240610,24250,22500,25000,22350,918259,21961879050,00,0.00,N,2,1650,
|
|
20240603,22600,22900,23050,22250,200587,4533444450,00,0.00,N,5,-100,
|
|
20240527,22700,22850,23700,22600,282252,6513196950,00,0.00,N,5,-250,
|
|
20240520,22950,23450,24800,22950,442991,10506277150,00,0.00,N,5,-500,
|
|
20240513,23450,24150,24250,23300,218897,5189782650,00,0.00,N,5,-550,
|
|
20240507,24000,23750,24600,23600,297314,7138171650,00,0.00,N,2,450,
|
|
20240429,23550,23000,23750,22950,180664,4227665050,00,0.00,N,2,600,
|
|
20240422,22950,23150,24150,22800,502313,11842243650,00,0.00,N,5,-400,
|
|
20240415,23350,23100,27350,21500,2553800,63019400550,00,0.00,N,5,-150,
|
|
20240408,23500,24550,24600,22750,312907,7432707800,00,0.00,N,5,-800,
|
|
20240401,24300,26700,27050,24100,551867,14160240750,00,0.00,N,5,-2400,
|
|
20240325,26700,27600,27600,26000,681053,18175815700,00,0.00,N,5,-600,
|
|
20240318,27300,26700,27800,26600,775311,21026947000,00,0.00,N,2,650,
|
|
20240311,26650,26200,27450,25850,808525,21716338450,00,0.00,N,2,550,
|
|
20240304,26100,27200,27800,25600,775980,20664663250,00,0.00,N,5,-1100,
|
|
20240226,27200,26900,29700,25600,3724106,104393505900,00,0.00,N,2,700,
|
|
20240219,26500,27750,28300,26400,775053,21266715400,00,0.00,N,5,-1250,
|
|
20240213,27750,26600,28450,26150,815429,22477139200,00,0.00,N,2,1150,
|
|
20240205,26600,26950,27600,25700,794196,21235210450,00,0.00,N,5,-250,
|
|
20240129,26850,28100,28650,26350,792735,21572923450,00,0.00,N,5,-1400,
|
|
20240122,28250,30750,31300,27500,1455454,42953034700,00,0.00,N,5,-2350,
|
|
20240115,30600,33150,35300,30300,5860718,192071895150,00,0.00,N,5,-450,
|
|
20240108,31050,30200,35500,28800,5290886,171546419000,00,0.00,N,2,800,
|
|
20240102,30250,30600,31000,29150,858893,25765062950,00,0.00,N,5,-350,
|
|
20231226,30600,28100,31300,27850,1508036,45389532800,00,0.00,N,2,2750,
|
|
20231218,27850,28250,29150,27000,1336080,37381611700,00,0.00,N,2,50,
|
|
20231211,27800,26400,29500,26000,3080035,86692483600,00,0.00,N,2,2650,
|
|
20231204,25150,25450,25600,23600,508226,12546316350,00,0.00,N,5,-600,
|
|
20231127,25750,26900,28550,25700,1394059,37771405800,00,0.00,N,5,-750,
|
|
20231120,26500,25750,28950,25100,1422411,38412355050,00,0.00,N,2,750,
|
|
20231113,25750,24650,27600,24350,1518266,39824603350,00,0.00,N,2,1500,
|
|
20231106,24250,25650,27250,23900,1534632,39659877550,00,0.00,N,5,-1400,
|
|
20231030,25650,19610,26650,19610,3030126,75334494310,00,0.00,N,2,5840,
|
|
20231023,19810,19900,21150,19320,506549,10239473580,00,0.00,N,5,-340,
|
|
20231016,20150,22600,23100,19990,434789,9359193770,00,0.00,N,5,-2800,
|
|
20231010,22950,22500,23450,21500,432973,9728205750,00,0.00,N,2,200,
|
|
20231004,22750,26100,26100,22050,566626,13330427300,00,0.00,N,5,-3650,
|
|
20230925,26400,26700,27250,25000,332728,8665556950,00,0.00,N,5,-300,
|
|
20230918,26700,27650,27950,25200,659803,17706422200,00,0.00,N,5,-1000,
|
|
20230911,27700,31950,32350,27450,2001560,59184053050,00,0.00,N,5,-3600,
|
|
20230904,31300,29550,33250,29500,5550468,174414273150,00,0.00,N,2,2000,
|
|
20230828,29300,26750,30950,26600,2453896,71935622700,00,0.00,N,2,2900,
|
|
20230821,26400,27200,27650,25600,685694,18186408000,00,0.00,N,5,-1100,
|
|
20230814,27500,30600,31250,27400,1290020,37858507000,00,0.00,N,5,-2500,
|
|
20230807,30000,28050,31200,27150,4088499,120146027050,00,0.00,N,2,1800,
|
|
20230731,28200,25800,28450,24850,1564913,41754163650,00,0.00,N,2,2900,
|
|
20230724,25300,28050,28500,23400,1527621,38764451500,00,0.00,N,5,-2350,
|
|
20230717,27650,26400,28700,25950,1406771,38927310750,00,0.00,N,2,1200,
|
|
20230710,26450,26650,27900,26300,716238,19239369700,00,0.00,N,5,-550,
|
|
20230703,27000,28600,29350,26650,666770,18650082700,00,0.00,N,5,-1350,
|
|
20230626,28350,28800,29450,27750,587426,16756281950,00,0.00,N,5,-450,
|
|
20230619,28800,30450,30950,28400,748057,22077641700,00,0.00,N,5,-1350,
|
|
20230612,30150,32900,32900,29850,786274,24622130650,00,0.00,N,5,-2700,
|
|
20230605,32850,32900,33200,32050,764527,24973283550,00,0.00,N,2,300,
|
|
20230530,32550,32700,33500,32150,536408,17555765750,00,0.00,N,2,800,
|
|
20230522,31750,33200,33700,31450,600383,19670249300,00,0.00,N,5,-1350,
|
|
20230515,33100,33950,34250,31050,834158,27010029800,00,0.00,N,5,-600,
|
|
20230508,33700,33950,35450,33450,1210434,41410244250,00,0.00,N,2,50,
|
|
20230502,33650,32100,37150,31850,1821653,62996487250,00,0.00,N,2,1550,
|
|
20230424,32100,32600,34550,31250,1381856,45308495900,00,0.00,N,5,-950,
|
|
20230417,33050,36750,37850,33050,1771144,62491365900,00,0.00,N,5,-3650,
|
|
20230410,36700,37350,37700,34750,2420993,87504659450,00,0.00,N,5,-550,
|
|
20230403,37250,39700,41000,36650,2822515,110303208150,00,0.00,N,5,-3300,
|
|
20230327,40550,39800,44800,38250,9726371,406141196550,00,0.00,N,2,1350,
|
|
20230320,39200,41700,41800,38000,7373165,294730386600,00,0.00,N,5,-1500,
|
|
20230313,40700,35700,46450,34050,13610384,560856362650,00,0.00,N,2,4300,
|
|
20230306,36400,38500,40600,35400,7319272,281785638950,00,0.00,N,5,-2300,
|
|
20230227,38700,33200,42500,32950,21310389,832399718550,00,0.00,N,2,7250,
|
|
20230220,31450,27500,33500,26500,13750816,431279182150,00,0.00,N,2,4000,
|
|
20230213,27450,29350,30450,27100,2453035,70705942200,00,0.00,N,5,-1900,
|
|
20230206,29350,29650,30900,28050,3800202,112236404150,00,0.00,N,5,-750,
|
|
20230130,30100,30850,34000,28900,11049721,348643930500,00,0.00,N,2,1050,
|
|
20230125,29050,27300,31950,26000,8146309,233992732650,00,0.00,N,2,2200,
|
|
20230116,26850,25250,27550,24350,5477894,144404107550,00,0.00,N,2,2000,
|
|
20230109,24850,23900,25950,23400,2733347,67757807800,00,0.00,N,2,1550,
|
|
20230102,23300,22650,24200,20550,2638875,59497053150,00,0.00,N,2,800,
|
|
20221226,22500,22750,23450,22300,930742,21112755350,00,0.00,N,5,-200,
|
|
20221219,22700,24400,25300,22600,1028057,24811820150,00,0.00,N,5,-1700,
|
|
20221212,24400,23500,24700,22950,896414,21418764450,00,0.00,N,2,600,
|
|
20221205,23800,27150,27450,23300,1556375,39022167000,00,0.00,N,5,-3100,
|
|
20221128,26900,26350,27200,25400,1589282,41699080500,00,0.00,N,2,300,
|
|
20221121,26600,26200,28800,25950,4157181,113686214950,00,0.00,N,2,1100,
|
|
20221114,25500,25250,27150,24100,2815336,71977691350,00,0.00,N,2,200,
|
|
20221107,25300,25050,26000,24600,1654761,41887975950,00,0.00,N,2,500,
|
|
20221031,24800,24100,25200,22900,1591948,38472588100,00,0.00,N,2,900,
|
|
20221024,23900,25300,25600,23750,2122775,52681181650,00,0.00,N,5,-800,
|
|
20221017,24700,22400,25250,22300,2292299,55473967600,00,0.00,N,2,1800,
|
|
20221011,22900,23450,24900,22250,1745925,41384186800,00,0.00,N,5,-1200,
|
|
20221004,24100,22450,24500,21600,1785337,41353373950,00,0.00,N,2,2100,
|
|
20220926,22000,26300,26450,21250,3895460,93257173400,00,0.00,N,5,-5000,
|
|
20220919,27000,23450,27600,21950,9213522,235427475550,00,0.00,N,2,3950,
|
|
20220913,23050,20800,24650,20800,2378227,54788230550,00,0.00,N,2,2850,
|
|
20220905,20200,21050,21300,19350,861583,17491718750,00,0.00,N,5,-900,
|
|
20220829,21100,22100,23300,21050,1121823,24922850200,00,0.00,N,5,-2050,
|
|
20220822,23150,23000,24500,21750,1562864,36394165450,00,0.00,N,5,-200,
|
|
20220816,23350,22550,25000,21650,3372023,79986264250,00,0.00,N,2,1100,
|
|
20220808,22250,22250,23300,21400,1333693,29712341450,00,0.00,N,2,150,
|
|
20220801,22100,22350,24000,21700,3375951,77447867950,00,0.00,N,2,600,
|
|
20220725,21500,19900,21750,19800,1256685,26419489450,00,0.00,N,2,1400,
|
|
20220718,20100,18650,21100,18350,2157374,43309457150,00,0.00,N,2,2100,
|
|
20220711,18000,18300,19050,17000,959320,17473793100,00,0.00,N,5,-150,
|
|
20220704,18150,17650,18550,16600,722020,12817043950,00,0.00,N,2,450,
|
|
20220627,17700,18300,19550,17300,790184,14811121900,00,0.00,N,5,-450,
|
|
20220620,18150,20750,21100,17200,1425759,27042429650,00,0.00,N,5,-2750,
|
|
20220613,20900,22650,23200,20200,3999237,87216412850,00,0.00,N,5,-2650,
|
|
20220607,23550,21700,25400,21400,8400163,200535827100,00,0.00,N,2,2150,
|
|
20220530,21400,20800,22000,20650,929090,19974501000,00,0.00,N,2,950,
|
|
20220523,20450,21550,22300,20350,2117989,45233266100,00,0.00,N,5,-250,
|
|
20220516,20700,19150,21500,19100,2147758,43873712250,00,0.00,N,2,1850,
|
|
20220509,18850,20100,20100,18150,988608,18796937450,00,0.00,N,5,-1250,
|
|
20220502,20100,19950,21700,19700,1248178,26045664100,00,0.00,N,5,-250,
|
|
20220425,20350,22500,23450,20150,2409599,52381934900,00,0.00,N,5,-2850,
|
|
20220418,23200,25750,26200,23200,2739998,66989105250,00,0.00,N,5,-2550,
|
|
20220411,25750,25050,27550,25000,2681147,69593011278,00,0.00,N,2,950,
|
|
20220404,24800,26950,27650,24350,1191834,31280480500,00,0.00,N,5,-2250,
|
|
20220328,27050,29550,30300,26650,2025991,57032164050,00,0.00,N,5,-2500,
|
|
20220321,29550,28500,31550,27800,8294474,245290798200,00,0.00,N,2,2050,
|
|
20220314,27500,26700,30200,26350,8115386,226409203450,00,0.00,N,2,1300,
|
|
20220307,26200,26350,26350,24500,1698487,43608712800,00,0.00,N,5,-700,
|
|
20220228,26900,25750,27450,25600,3210534,85049665000,00,0.00,N,2,550,
|
|
20220221,26350,23250,27250,22350,7909388,201249761900,00,0.00,N,2,2600,
|
|
20220214,23750,23150,24800,22400,2331123,55075117950,00,0.00,N,5,-50,
|
|
20220207,23800,26000,28600,23800,5630221,150954758750,00,0.00,N,5,-2750,
|
|
20220203,26550,24700,28250,24300,5285124,138945367650,00,0.00,N,2,2250,
|
|
20220124,24300,24100,25800,21300,7843608,187712791700,00,0.00,N,5,-300,
|
|
20220117,24600,26600,26600,22700,5364120,131924291750,00,0.00,N,5,-2450,
|
|
20220110,27050,27600,28650,25750,3797276,103420282900,00,0.00,N,5,-1400,
|
|
20220103,28450,25150,38450,24500,34217212,1093815876050,00,0.00,N,2,3750,
|
|
20211227,24700,20950,27700,20900,21073090,494312631250,00,0.00,N,2,5500,
|
|
20211220,19200,19150,21250,17550,26166665,506019054550,00,0.00,N,2,300,
|
|
20211213,18900,13850,20500,13700,24580524,445947509000,00,0.00,N,2,5950,
|
|
20211206,12950,12550,13100,12450,96571,1243916000,00,0.00,N,2,150,
|
|
20211129,12800,12300,12900,11900,128754,1595453700,00,0.00,N,3,0,
|
|
20211122,12800,13550,13700,12600,168276,2216189300,00,0.00,N,5,-550,
|
|
20211115,13350,12500,13600,12300,214247,2782477250,00,0.00,N,2,1000,
|
|
20211108,12350,12700,12750,11700,168944,2045568650,00,0.00,N,5,-350,
|
|
20211101,12700,12800,13150,12600,75028,963576100,00,0.00,N,5,-50,
|
|
20211025,12750,12550,13200,12250,97063,1250761900,00,0.00,N,2,200,
|
|
20211018,12550,12850,12950,12500,91867,1171884800,00,0.00,N,5,-300,
|
|
20211012,12850,12300,12950,12050,115195,1422036050,00,0.00,N,2,450,
|
|
20211005,12400,12800,13000,12000,119874,1485349650,00,0.00,N,5,-700,
|
|
20210927,13100,14000,14100,12700,167014,2250259350,00,0.00,N,5,-1000,
|
|
20210923,14100,14200,14250,13900,42397,596378900,00,0.00,N,5,-200,
|
|
20210913,14300,14400,14800,14000,118374,1694719500,00,0.00,N,5,-100,
|
|
20210906,14400,15200,15200,14050,113656,1663340500,00,0.00,N,5,-800,
|
|
20210830,15200,14900,15950,14350,311363,4706254400,00,0.00,N,2,400,
|
|
20210823,14800,13100,15200,13100,194421,2797045450,00,0.00,N,2,1700,
|
|
20210817,13100,14700,15050,12700,252903,3559334900,00,0.00,N,5,-1800,
|
|
20210809,14900,15800,16150,14850,232021,3626725400,00,0.00,N,5,-800,
|
|
20210802,15700,15700,15850,15400,110382,1720217000,00,0.00,N,3,0,
|
|
20210726,15700,15850,16200,15500,216855,3436338250,00,0.00,N,5,-150,
|
|
20210719,15850,16100,16350,15700,189069,3023602200,00,0.00,N,5,-150,
|
|
20210712,16000,15650,16900,15650,504187,8246988100,00,0.00,N,2,250,
|