192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,40350,38700,41550,36850,6671884,264670285150,00,0.00,N,2,1250,
|
|
20250217,39100,39150,47250,37650,17719728,752254996650,00,0.00,N,5,-400,
|
|
20250210,39500,40400,41500,37550,6966461,276299722450,00,0.00,N,2,50,
|
|
20250203,39450,35850,39950,35500,6996717,267825880050,00,0.00,N,2,3100,
|
|
20250131,36350,35650,36500,35300,1147256,41313582600,00,0.00,N,2,1050,
|
|
20250120,35300,32800,36800,31000,6121533,208247233300,00,0.00,N,2,2800,
|
|
20250113,32500,30550,33350,29400,4005765,126920317600,00,0.00,N,2,1450,
|
|
20250106,31050,31150,32800,29600,4619302,144215602450,00,0.00,N,5,-100,
|
|
20241230,31150,28050,31400,28000,1906947,57371218350,00,0.00,N,2,2700,
|
|
20241223,28450,26900,29200,26550,2232704,62743318500,00,0.00,N,2,2050,
|
|
20241216,26400,30500,30550,26400,3062638,86064578400,00,0.00,N,5,-3700,
|
|
20241209,30100,28000,30800,26350,4092240,117772599100,00,0.00,N,2,1300,
|
|
20241202,28800,27500,30000,27300,4886116,139737090800,00,0.00,N,2,1600,
|
|
20241125,27200,27850,28550,25950,4783523,130947476850,00,0.00,N,2,150,
|
|
20241118,27050,32550,32800,26350,10137801,295391165450,00,0.00,N,5,-5500,
|
|
20241111,32550,37850,40600,30550,11877272,423863578500,00,0.00,N,5,-4850,
|
|
20241104,37400,35950,39150,34350,7722682,286500023000,00,0.00,N,2,1550,
|
|
20241028,35850,36900,38300,35250,5185778,191479802750,00,0.00,N,5,-1050,
|
|
20241021,36900,39500,42650,36800,9627121,382342442200,00,0.00,N,5,-2250,
|
|
20241014,39150,40050,43300,38400,13791560,561078257650,00,0.00,N,5,-1350,
|
|
20241007,40500,32800,40800,31750,16075145,599907848850,00,0.00,N,2,8000,
|
|
20240930,32500,30200,33050,29900,2928330,92829043300,00,0.00,N,2,2350,
|
|
20240923,30150,33750,33750,29850,4448231,140699330650,00,0.00,N,5,-2850,
|
|
20240919,33000,29800,33700,29800,3878069,124312966800,00,0.00,N,2,3450,
|
|
20240909,29550,28500,30050,27450,4698836,136659597100,00,0.00,N,2,650,
|
|
20240902,28900,33300,34800,26300,17327278,532419165400,00,0.00,N,5,-5700,
|
|
20240826,34600,31800,38500,31500,25547725,892362473800,00,0.00,N,2,3100,
|
|
20240819,31500,31200,32450,29350,5867869,182246220750,00,0.00,N,2,400,
|
|
20240812,31100,30450,31900,29200,4460083,136025427400,00,0.00,N,2,1250,
|
|
20240805,29850,27700,30750,24050,7838733,223232033750,00,0.00,N,2,1600,
|
|
20240729,28250,29400,32350,27800,9174543,274630837750,00,0.00,N,5,-650,
|
|
20240722,28900,28550,30500,27700,5865702,169343871250,00,0.00,N,2,700,
|
|
20240715,28200,28150,29300,27250,4747533,134319085400,00,0.00,N,2,500,
|
|
20240708,27700,30050,30600,26200,9211034,261234607800,00,0.00,N,5,-1850,
|
|
20240701,29550,22850,31000,22650,20008539,556873571400,00,0.00,N,2,7050,
|
|
20240624,22500,22150,23200,21400,1934741,43316246950,00,0.00,N,2,600,
|
|
20240617,21900,21950,23300,21200,2372997,52421910500,00,0.00,N,3,0,
|
|
20240610,21900,24450,24800,21700,2782571,63542868450,00,0.00,N,5,-3050,
|
|
20240603,24950,23300,25900,23100,3345187,82766912900,00,0.00,N,2,2300,
|
|
20240527,22650,23900,24050,22200,2220073,51140073900,00,0.00,N,5,-1650,
|
|
20240520,24300,25300,25750,23400,2002196,49817450450,00,0.00,N,5,-900,
|
|
20240513,25200,24500,25800,23400,2500384,61216790600,00,0.00,N,2,650,
|
|
20240507,24550,26450,26950,24500,2106737,54088109600,00,0.00,N,5,-950,
|
|
20240429,25500,25000,26850,24950,2959044,77174580750,00,0.00,N,2,700,
|
|
20240422,24800,22800,25600,22750,3717832,91154817650,00,0.00,N,2,2350,
|
|
20240415,22450,22550,22950,21500,1971271,43708488700,00,0.00,N,5,-600,
|
|
20240408,23050,23550,23550,21800,2350041,52986273450,00,0.00,N,5,-400,
|
|
20240401,23450,27100,27700,23200,4983496,127011206000,00,0.00,N,5,-3650,
|
|
20240325,27100,26750,27300,24550,6660848,173375548450,00,0.00,N,2,800,
|
|
20240318,26300,25650,27150,24500,6509475,168147730650,00,0.00,N,2,1050,
|
|
20240311,25250,28700,30500,25250,10049353,281542593750,00,0.00,N,5,-2400,
|
|
20240304,27650,22700,28400,22500,13959187,371217557200,00,0.00,N,2,4850,
|
|
20240226,22800,23000,24300,22450,3895718,90950982950,00,0.00,N,2,300,
|
|
20240219,22500,20600,23550,20300,3300752,72291463850,00,0.00,N,2,2100,
|
|
20240213,20400,19900,20850,19470,1330558,27020137480,00,0.00,N,2,500,
|
|
20240205,19900,22050,22300,18960,2232526,45316725300,00,0.00,N,5,-2500,
|
|
20240129,22400,21650,23550,21350,2894833,64759826350,00,0.00,N,2,800,
|
|
20240122,21600,21400,22150,20850,1644247,35290569050,00,0.00,N,2,400,
|
|
20240115,21200,23450,23500,20950,2255777,49724102700,00,0.00,N,5,-2150,
|
|
20240108,23350,23450,24600,22350,2433787,57333020800,00,0.00,N,2,50,
|
|
20240102,23300,24850,25250,22800,4294819,103329989750,00,0.00,N,5,-1300,
|
|
20231226,24600,24150,25300,23600,4492598,109940925850,00,0.00,N,2,1350,
|
|
20231218,23250,20450,23800,20150,3469167,76769229900,00,0.00,N,2,3000,
|
|
20231211,20250,21250,21450,19960,1554451,31999811430,00,0.00,N,5,-950,
|
|
20231204,21200,20300,21400,19910,1863888,38664153540,00,0.00,N,2,1210,
|
|
20231127,19990,19760,20250,19090,1029363,20299600880,00,0.00,N,2,230,
|
|
20231120,19760,18920,20200,18730,1337414,26225712620,00,0.00,N,2,990,
|
|
20231113,18770,18820,19090,18350,843912,15791595050,00,0.00,N,5,-230,
|
|
20231106,19000,17090,19150,17010,2555650,46923060120,00,0.00,N,2,2410,
|
|
20231030,16590,16130,16710,15720,899311,14628322130,00,0.00,N,2,440,
|
|
20231023,16150,15740,16500,15370,1504129,23819470180,00,0.00,N,2,240,
|
|
20231016,15910,19620,19920,15660,2725784,47434009170,00,0.00,N,5,-3840,
|
|
20231010,19750,19940,20500,19510,1403619,28085055280,00,0.00,N,3,0,
|
|
20231004,19750,18680,19900,18360,946834,18310401430,00,0.00,N,2,790,
|
|
20230925,18960,18700,19010,18120,632888,11719594670,00,0.00,N,2,130,
|
|
20230918,18830,20050,21000,18540,1916425,38000013960,00,0.00,N,5,-1370,
|
|
20230911,20200,18570,21400,18470,5726379,116663527330,00,0.00,N,2,1540,
|
|
20230904,18660,17940,18690,17620,2190125,39852547600,00,0.00,N,2,1020,
|
|
20230828,17640,18590,18780,17590,1975412,35748975590,00,0.00,N,5,-700,
|
|
20230821,18340,18670,18920,18020,1303448,24125985950,00,0.00,N,5,-160,
|
|
20230814,18500,20250,20250,18300,1491427,28316721190,00,0.00,N,5,-1600,
|
|
20230807,20100,19260,20450,18420,3138316,61253131280,00,0.00,N,2,960,
|
|
20230731,19140,19000,20150,18640,2358567,45675053640,00,0.00,N,3,0,
|
|
20230724,19140,20100,20150,17920,2290098,43183115990,00,0.00,N,5,-960,
|
|
20230717,20100,18980,20300,18160,2598149,49932005370,00,0.00,N,2,1150,
|
|
20230710,18950,18020,19510,17960,1347863,25354797860,00,0.00,N,2,800,
|
|
20230703,18150,19430,20300,18100,2221462,42486651130,00,0.00,N,5,-1290,
|
|
20230626,19440,19450,20150,19300,1239720,24252754980,00,0.00,N,5,-10,
|
|
20230619,19450,20600,20750,19360,2015460,40110802710,00,0.00,N,5,-1200,
|
|
20230612,20650,22350,22400,20250,2584508,54333911500,00,0.00,N,5,-1700,
|
|
20230605,22350,24450,24500,22050,1546615,35448532400,00,0.00,N,5,-1950,
|
|
20230530,24300,22800,24800,22500,1816591,43364655550,00,0.00,N,2,1500,
|
|
20230522,22800,23300,23550,22450,1601102,36982548800,00,0.00,N,5,-450,
|
|
20230515,23250,21900,23250,21500,2057230,46126224100,00,0.00,N,2,1550,
|
|
20230508,21700,22200,22650,21350,1607881,35302492850,00,0.00,N,5,-550,
|
|
20230502,22250,21050,22450,20700,1169178,25298150800,00,0.00,N,2,1200,
|
|
20230424,21050,21800,22400,20800,1857813,39965549750,00,0.00,N,5,-750,
|
|
20230417,21800,25950,26000,21650,5204793,119255799650,00,0.00,N,5,-3800,
|
|
20230410,25600,25150,26900,23700,4673537,117551685800,00,0.00,N,2,450,
|
|
20230403,25150,21300,26250,21100,6781532,164560911000,00,0.00,N,2,3850,
|
|
20230327,21300,20900,22300,20300,2542998,53877037150,00,0.00,N,2,450,
|
|
20230320,20850,22400,23400,20650,2683507,59028029000,00,0.00,N,5,-1550,
|
|
20230313,22400,21400,22650,20050,2866894,61244540500,00,0.00,N,2,650,
|
|
20230306,21750,21000,22750,20350,3291860,72108411850,00,0.00,N,2,950,
|
|
20230227,20800,20100,21350,20050,1208490,24799627950,00,0.00,N,2,450,
|
|
20230220,20350,20300,22000,20100,1878684,39625705600,00,0.00,N,5,-100,
|
|
20230213,20450,21450,21800,20300,1331791,27967281650,00,0.00,N,5,-750,
|
|
20230206,21200,21350,21950,20950,1451628,31099825600,00,0.00,N,5,-500,
|
|
20230130,21700,19700,22450,19110,3114345,64879604740,00,0.00,N,2,1890,
|
|
20230125,19810,20050,20250,19620,1064575,21200065600,00,0.00,N,5,-240,
|
|
20230116,20050,21300,22450,19550,3232325,67487661750,00,0.00,N,5,-1250,
|
|
20230109,21300,22900,23200,20700,3019046,65323325250,00,0.00,N,5,-1050,
|
|
20230102,22350,23100,23900,21400,2379391,54051996200,00,0.00,N,5,-650,
|
|
20221226,23000,21600,23600,21600,1907128,43504312750,00,0.00,N,2,1550,
|
|
20221219,21450,22950,22950,20950,1603122,34983899500,00,0.00,N,5,-1450,
|
|
20221212,22900,24250,24400,21200,4489271,100766271150,00,0.00,N,5,-1750,
|
|
20221205,24650,24100,25500,24000,2488198,61726414250,00,0.00,N,2,700,
|
|
20221128,23950,23600,25350,22400,2672049,64122243100,00,0.00,N,2,400,
|
|
20221121,23550,24150,24600,22550,2018269,47668846600,00,0.00,N,5,-650,
|
|
20221114,24200,21700,25050,21050,4461801,105280434950,00,0.00,N,2,2550,
|
|
20221107,21650,19200,21800,19050,2285180,46708768100,00,0.00,N,2,2350,
|
|
20221031,19300,20500,20700,18900,992816,19556101200,00,0.00,N,5,-1050,
|
|
20221024,20350,18850,20600,18800,1542215,30648574150,00,0.00,N,2,2050,
|
|
20221017,18300,18050,19550,17800,1108833,20755203700,00,0.00,N,5,-200,
|
|
20221011,18500,18700,18900,17050,1633295,29323667900,00,0.00,N,5,-650,
|
|
20221004,19150,21000,21450,19100,1455359,29174233450,00,0.00,N,5,-1450,
|
|
20220926,20600,19400,21750,18850,2906020,59644092050,00,0.00,N,2,700,
|
|
20220919,19900,21200,21250,19850,1245103,25463514200,00,0.00,N,5,-1400,
|
|
20220913,21300,22500,22800,21100,1273564,27757577550,00,0.00,N,5,-850,
|
|
20220905,22150,23000,23200,20750,1895265,41251095900,00,0.00,N,5,-1000,
|
|
20220829,23150,22000,23700,21650,1749005,39528717000,00,0.00,N,2,300,
|
|
20220822,22850,24100,24450,22750,1494348,35106182850,00,0.00,N,5,-1300,
|
|
20220816,24150,25000,25650,24100,1214450,30158124450,00,0.00,N,5,-850,
|
|
20220808,25000,24050,26000,23850,3278488,82207673550,00,0.00,N,2,1150,
|
|
20220801,23850,22150,24000,21300,2397640,54173888250,00,0.00,N,2,1650,
|
|
20220725,22200,23150,23350,21300,2312001,51256530500,00,0.00,N,5,-1300,
|
|
20220718,23500,25200,25600,23100,2268243,55559551000,00,0.00,N,5,-1500,
|
|
20220711,25000,25500,26400,24400,2875230,73342597700,00,0.00,N,5,-500,
|
|
20220704,25500,23850,26200,22900,2973794,74063808850,00,0.00,N,2,1800,
|
|
20220627,23700,27350,27500,23500,3759951,96404313800,00,0.00,N,5,-3100,
|
|
20220620,26800,24400,27000,23800,4381356,111326073400,00,0.00,N,2,2650,
|
|
20220613,24150,23900,24950,21900,2216810,52234402550,00,0.00,N,5,-400,
|
|
20220607,24550,24200,24650,23550,1185107,28596736450,00,0.00,N,2,350,
|
|
20220530,24200,23200,24750,22950,1504749,36097575750,00,0.00,N,2,1400,
|
|
20220523,22800,22750,24950,22300,2406811,56544288900,00,0.00,N,2,50,
|
|
20220516,22750,21300,22850,20900,1473107,32215069150,00,0.00,N,2,1600,
|
|
20220509,21150,23450,23850,19200,3477390,73838311000,00,0.00,N,5,-2350,
|
|
20220502,23500,25200,25600,23100,1039383,25519999500,00,0.00,N,5,-1850,
|
|
20220425,25350,23350,25400,23000,1799440,43574438000,00,0.00,N,2,1200,
|
|
20220418,24150,25050,25750,23650,1655986,40997230700,00,0.00,N,5,-1100,
|
|
20220411,25250,25800,26350,23850,2242321,56370189750,00,0.00,N,5,-650,
|
|
20220404,25900,26050,26850,25200,2415505,63019428850,00,0.00,N,5,-50,
|
|
20220328,25950,26600,27700,25250,2911136,76021146350,00,0.00,N,5,-650,
|
|
20220321,26600,29050,29150,26400,3729371,102923567550,00,0.00,N,5,-2250,
|
|
20220314,28850,28300,29400,27450,4214957,119398305700,00,0.00,N,2,550,
|
|
20220307,28300,28700,29100,26900,4417567,123387510800,00,0.00,N,5,-1150,
|
|
20220228,29450,25900,30500,25150,9172760,259749375100,00,0.00,N,2,3200,
|
|
20220221,26250,25800,26700,24550,3276600,83972877550,00,0.00,N,3,0,
|
|
20220214,26250,23800,27100,23800,4936350,125689995300,00,0.00,N,2,1900,
|
|
20220207,24350,26200,28250,24300,5967500,156937661350,00,0.00,N,5,-2150,
|
|
20220203,26500,29000,31300,25650,4392758,124523960150,00,0.00,N,5,-1550,
|
|
20220124,28050,33050,33250,26150,11716200,345773860750,00,0.00,N,5,-5000,
|
|
20220117,33050,29850,34800,28950,20779356,664414623450,00,0.00,N,2,2650,
|
|
20220110,30400,20100,31500,19850,29515805,821267611700,00,0.00,N,2,9950,
|
|
20220103,20450,22150,22850,19900,1534550,32476222000,00,0.00,N,5,-1650,
|
|
20211227,22100,21300,23700,21000,1878379,41947242750,00,0.00,N,2,800,
|
|
20211220,21300,21800,22050,20450,1818430,38507981850,00,0.00,N,5,-700,
|
|
20211213,22000,22750,24250,21550,4295060,99379479900,00,0.00,N,5,-600,
|
|
20211206,22600,20500,24850,20100,5166547,120821391950,00,0.00,N,2,2350,
|
|
20211129,20250,20750,21200,18650,1164881,23072577750,00,0.00,N,5,-1150,
|
|
20211122,21400,21600,21900,20100,946261,19916771900,00,0.00,N,2,100,
|
|
20211115,21300,21400,22300,20450,1248080,26555573350,00,0.00,N,5,-300,
|
|
20211108,21600,24100,24650,20800,1712454,38687006250,00,0.00,N,5,-2450,
|
|
20211101,24050,21200,24750,21200,1957892,45570930550,00,0.00,N,2,2700,
|
|
20211025,21350,21350,25250,20600,4880950,113056346400,00,0.00,N,5,-50,
|
|
20211018,21400,19000,22000,18350,2184291,45870786750,00,0.00,N,2,2400,
|
|
20211012,19000,18450,19400,18100,417876,7814727650,00,0.00,N,2,550,
|
|
20211005,18450,19000,19350,18000,736025,13708717850,00,0.00,N,5,-850,
|
|
20210927,19300,19750,20000,17950,1066604,20181363150,00,0.00,N,5,-500,
|
|
20210923,19800,19500,20400,19300,347346,6936593400,00,0.00,N,2,300,
|
|
20210913,19500,19650,20000,19000,741003,14365894350,00,0.00,N,5,-500,
|
|
20210906,20000,21550,22650,19900,1587178,33599042850,00,0.00,N,5,-1600,
|
|
20210830,21600,20400,23350,19650,3813165,83453036100,00,0.00,N,2,1350,
|
|
20210823,20250,17600,20350,17500,979673,19088496900,00,0.00,N,2,2700,
|
|
20210817,17550,19300,19800,17550,1030343,19100231250,00,0.00,N,5,-1950,
|
|
20210809,19500,20700,21000,19000,1532455,30765159300,00,0.00,N,5,-1300,
|
|
20210802,20800,20150,21300,19900,967766,19964795750,00,0.00,N,2,700,
|
|
20210726,20100,20600,20650,20000,802179,16226725950,00,0.00,N,5,-500,
|
|
20210719,20600,20650,21100,20300,712264,14728775450,00,0.00,N,5,-250,
|
|
20210712,20850,21600,21800,20550,933109,19628156550,00,0.00,N,5,-800,
|