177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,44600,44400,46400,43450,959852,43047915900,00,0.00,N,5,-100,
|
|
20241104,44700,43650,45050,43200,634372,28033335400,00,0.00,N,2,1250,
|
|
20241028,43450,44950,45900,43050,1073416,47761936400,00,0.00,N,5,-1150,
|
|
20241021,44600,45400,46300,43800,974028,43913411750,00,0.00,N,5,-750,
|
|
20241014,45350,42550,46650,42550,1536248,68731799250,00,0.00,N,2,2450,
|
|
20241007,42900,43050,44300,42400,760722,32988711350,00,0.00,N,2,100,
|
|
20240930,42800,42150,42950,41300,415933,17579999950,00,0.00,N,2,750,
|
|
20240923,42050,41150,43100,40600,872480,36598555200,00,0.00,N,2,1450,
|
|
20240919,40600,43500,43650,40600,675727,28462500600,00,0.00,N,5,-2450,
|
|
20240909,43050,40550,43050,40350,899712,37524028850,00,0.00,N,2,2000,
|
|
20240902,41050,42000,42650,40150,1057286,43716879550,00,0.00,N,5,-600,
|
|
20240826,41650,41900,44300,40150,1315018,55420482300,00,0.00,N,5,-950,
|
|
20240819,42600,41400,43500,41000,1355459,57877619650,00,0.00,N,2,1250,
|
|
20240812,41350,40950,42100,40250,946714,39156977500,00,0.00,N,2,350,
|
|
20240805,41000,38450,41350,35850,2149539,83043262600,00,0.00,N,2,2050,
|
|
20240729,38950,39150,40000,37800,1109218,43296618450,00,0.00,N,2,100,
|
|
20240722,38850,37650,39900,37450,2027004,78785768300,00,0.00,N,2,1200,
|
|
20240715,37650,38150,47450,37200,5834351,237794770250,00,0.00,N,3,0,
|
|
20240708,37650,35900,37850,35800,1466959,54212665550,00,0.00,N,2,1800,
|
|
20240701,35850,37950,38100,35650,637549,23206406250,00,0.00,N,5,-2100,
|
|
20240624,37950,37200,38000,36800,635719,23730406700,00,0.00,N,2,750,
|
|
20240617,37200,36950,37700,36100,658878,24321248450,00,0.00,N,2,450,
|
|
20240610,36750,35950,37000,35550,584358,21281664400,00,0.00,N,2,950,
|
|
20240603,35800,37150,37250,35200,519839,18733315350,00,0.00,N,5,-1350,
|
|
20240527,37150,37000,38500,36150,1279642,47787845200,00,0.00,N,2,750,
|
|
20240520,36400,36500,37050,35850,549692,20063127150,00,0.00,N,2,50,
|
|
20240513,36350,36200,36850,35650,453360,16431047500,00,0.00,N,2,450,
|
|
20240507,35900,35250,36650,34950,574396,20605679800,00,0.00,N,2,1050,
|
|
20240429,34850,34950,35900,34750,419671,14826165100,00,0.00,N,3,0,
|
|
20240422,34850,33650,34950,33600,421768,14497274400,00,0.00,N,2,1550,
|
|
20240415,33300,33850,34450,32950,669871,22551607200,00,0.00,N,5,-550,
|
|
20240408,33850,35900,36400,33650,731155,25283961550,00,0.00,N,5,-1950,
|
|
20240401,35800,35850,36400,35050,503865,17970284550,00,0.00,N,2,150,
|
|
20240325,35650,36300,37100,35550,691251,24979001850,00,0.00,N,5,-650,
|
|
20240318,36300,37200,37350,35750,664446,24162421900,00,0.00,N,5,-1000,
|
|
20240311,37300,37000,38950,36700,877150,33221124900,00,0.00,N,2,300,
|
|
20240304,37000,37500,39150,36600,843078,31826484100,00,0.00,N,5,-200,
|
|
20240226,37200,37950,38250,36750,465813,17431000800,00,0.00,N,5,-350,
|
|
20240219,37550,36250,39500,36200,1767997,67507275550,00,0.00,N,2,1550,
|
|
20240213,36000,34350,36150,33950,1050362,37107637600,00,0.00,N,2,1800,
|
|
20240205,34200,34750,34900,34000,557547,19229008950,00,0.00,N,5,-700,
|
|
20240129,34900,34500,35150,33650,676895,23382579300,00,0.00,N,2,500,
|
|
20240122,34400,33550,34650,33550,389633,13334137850,00,0.00,N,2,750,
|
|
20240115,33650,33550,34050,33100,387065,12992080700,00,0.00,N,2,200,
|
|
20240108,33450,33550,33800,33200,311741,10424454450,00,0.00,N,2,150,
|
|
20240102,33300,33950,34150,33050,391977,13141725750,00,0.00,N,5,-750,
|
|
20231226,34050,36050,36250,33850,659593,22945761550,00,0.00,N,5,-1700,
|
|
20231218,35750,35850,36000,35400,342216,12232791200,00,0.00,N,3,0,
|
|
20231211,35750,35800,36450,35300,555394,19976380200,00,0.00,N,2,200,
|
|
20231204,35550,34500,36100,34350,662602,23512877150,00,0.00,N,2,1200,
|
|
20231127,34350,34500,35250,33950,394105,13696643300,00,0.00,N,5,-50,
|
|
20231120,34400,33900,34450,33800,298305,10170818300,00,0.00,N,2,550,
|
|
20231113,33850,34150,34950,33500,439460,15037212000,00,0.00,N,5,-100,
|
|
20231106,33950,33450,35100,33200,615686,21132543850,00,0.00,N,2,650,
|
|
20231030,33300,32600,33500,32500,341033,11244897550,00,0.00,N,2,650,
|
|
20231023,32650,33450,33750,32250,443130,14654337450,00,0.00,N,5,-800,
|
|
20231016,33450,34200,34450,33200,600679,20377444400,00,0.00,N,5,-800,
|
|
20231010,34250,33150,35100,33100,685923,23333587150,00,0.00,N,2,1450,
|
|
20231004,32800,32750,33200,32050,280547,9107924350,00,0.00,N,3,0,
|
|
20230925,32800,33650,33900,32400,234535,7722039000,00,0.00,N,5,-800,
|
|
20230918,33600,33100,34200,32900,701916,23654433250,00,0.00,N,2,500,
|
|
20230911,33100,33350,33950,32700,506987,16855419250,00,0.00,N,5,-250,
|
|
20230904,33350,32950,33600,32400,502137,16566616700,00,0.00,N,2,250,
|
|
20230828,33100,33550,34450,33100,575036,19466657200,00,0.00,N,5,-250,
|
|
20230821,33350,32850,33850,32850,405245,13547044400,00,0.00,N,2,500,
|
|
20230814,32850,33950,34050,32500,520140,17227926850,00,0.00,N,5,-1100,
|
|
20230807,33950,34300,34900,33150,730656,24653059300,00,0.00,N,5,-200,
|
|
20230731,34150,33600,34600,33200,745003,25236829050,00,0.00,N,2,1100,
|
|
20230724,33050,33300,33450,31650,623091,20425010000,00,0.00,N,2,50,
|
|
20230717,33000,33100,33500,32250,500989,16449285400,00,0.00,N,5,-400,
|
|
20230710,33400,32000,34650,31950,1251239,42167949400,00,0.00,N,2,1450,
|
|
20230703,31950,33400,33450,31250,925682,29904796500,00,0.00,N,5,-1400,
|
|
20230626,33350,32600,33700,32550,425996,14093278500,00,0.00,N,2,550,
|
|
20230619,32800,33700,34950,32750,704011,23826254300,00,0.00,N,5,-900,
|
|
20230612,33700,35750,36000,33150,893344,30309300250,00,0.00,N,5,-2150,
|
|
20230605,35850,34400,36000,34350,499503,17557992900,00,0.00,N,2,1700,
|
|
20230530,34150,34000,34750,33850,387718,13282917050,00,0.00,N,2,150,
|
|
20230522,34000,35000,35600,33900,530531,18406673750,00,0.00,N,5,-850,
|
|
20230515,34850,36800,37800,34500,887059,31720324400,00,0.00,N,5,-2000,
|
|
20230508,36850,36050,36850,35350,528989,19093002950,00,0.00,N,2,1050,
|
|
20230502,35800,35350,36150,34800,313206,11094813150,00,0.00,N,2,100,
|
|
20230424,35700,38000,38500,35350,924729,34100013850,00,0.00,N,5,-2000,
|
|
20230417,37700,37200,39200,36550,1491597,56331461850,00,0.00,N,2,1200,
|
|
20230410,36500,35100,37250,34300,862642,31007912150,00,0.00,N,2,1550,
|
|
20230403,34950,37950,38000,34850,983814,35785625850,00,0.00,N,5,-2850,
|
|
20230327,37800,36950,38300,35450,726573,26913239000,00,0.00,N,2,1200,
|
|
20230320,36600,36550,37650,35750,652252,23975705050,00,0.00,N,5,-250,
|
|
20230313,36850,36300,37600,35200,1034595,37885218450,00,0.00,N,2,250,
|
|
20230306,36600,32700,38150,32550,2114352,76128862900,00,0.00,N,2,4050,
|
|
20230227,32550,32850,32850,32100,411969,13374841800,00,0.00,N,5,-500,
|
|
20230220,33050,33800,34200,32850,399017,13359465900,00,0.00,N,5,-850,
|
|
20230213,33900,33350,35500,33300,1178631,40929719650,00,0.00,N,2,1200,
|
|
20230206,32700,34000,34050,32250,583934,19337454350,00,0.00,N,5,-1400,
|
|
20230130,34100,34450,34800,33850,458997,15756599350,00,0.00,N,5,-450,
|
|
20230125,34550,34200,34850,34000,248785,8555127850,00,0.00,N,2,400,
|
|
20230116,34150,35400,35400,32950,549781,18658625100,00,0.00,N,5,-500,
|
|
20230109,34650,32350,35050,32350,643182,21921096750,00,0.00,N,2,2300,
|
|
20230102,32350,33450,33450,30600,616440,19673326500,00,0.00,N,5,-850,
|
|
20221226,33200,35050,35500,33200,614519,21323532850,00,0.00,N,5,-1850,
|
|
20221219,35050,35100,35550,34200,552314,19316324600,00,0.00,N,5,-250,
|
|
20221212,35300,33400,35500,33400,843019,29216379150,00,0.00,N,2,1450,
|
|
20221205,33850,34300,34600,32700,429590,14406423000,00,0.00,N,5,-400,
|
|
20221128,34250,35000,35200,33750,503252,17337866450,00,0.00,N,5,-500,
|
|
20221121,34750,33550,35250,33300,524396,18023697900,00,0.00,N,2,950,
|
|
20221114,33800,34400,35400,33800,800580,27679112150,00,0.00,N,5,-550,
|
|
20221107,34350,33050,34750,32500,973840,32963893450,00,0.00,N,2,1650,
|
|
20221031,32700,31950,37950,31100,3726056,128867464200,00,0.00,N,2,150,
|
|
20221024,32550,32050,33100,30850,775132,24804097850,00,0.00,N,2,850,
|
|
20221017,31700,30400,33550,29600,1124588,36188780700,00,0.00,N,2,950,
|
|
20221011,30750,32650,32700,30000,722794,22273142700,00,0.00,N,5,-2400,
|
|
20221004,33150,35150,36000,33100,844534,28870394450,00,0.00,N,5,-1550,
|
|
20220926,34700,35600,36400,34450,952806,33460477250,00,0.00,N,5,-1550,
|
|
20220919,36250,36950,38100,35900,803965,29529191500,00,0.00,N,5,-1050,
|
|
20220913,37300,38450,38800,36750,762379,28591692900,00,0.00,N,5,-850,
|
|
20220905,38150,39100,39650,37950,620338,24001903600,00,0.00,N,5,-950,
|
|
20220829,39100,40600,42100,38800,1478185,60183765550,00,0.00,N,5,-2700,
|
|
20220822,41800,41500,44150,41350,1905717,81280168750,00,0.00,N,5,-100,
|
|
20220816,41900,42000,42850,41250,1115671,46831641000,00,0.00,N,2,100,
|
|
20220808,41800,38800,42800,38450,1919552,78929098500,00,0.00,N,2,3000,
|
|
20220801,38800,38250,39400,38150,767014,29674830500,00,0.00,N,2,550,
|
|
20220725,38250,36550,38600,36100,756721,28394677100,00,0.00,N,2,1700,
|
|
20220718,36550,36900,37850,35900,769021,28406473750,00,0.00,N,5,-350,
|
|
20220711,36900,38250,38750,36550,814893,30702644950,00,0.00,N,5,-1400,
|
|
20220704,38300,39300,39500,37150,1489351,57180177850,00,0.00,N,5,-450,
|
|
20220627,38750,35700,39800,35300,2227450,85182624750,00,0.00,N,2,3450,
|
|
20220620,35300,36150,36900,33300,1382844,48262231900,00,0.00,N,5,-600,
|
|
20220613,35900,36250,36700,34150,1006870,35782545700,00,0.00,N,5,-1100,
|
|
20220607,37000,37200,38150,36450,644047,23940347500,00,0.00,N,5,-350,
|
|
20220530,37350,37850,38150,37000,536419,20066944250,00,0.00,N,5,-300,
|
|
20220523,37650,38450,38500,36450,766727,28533042350,00,0.00,N,2,150,
|
|
20220516,37500,37050,37500,34900,1210118,44137545050,00,0.00,N,2,700,
|
|
20220509,36800,39450,39850,36050,1347280,50779935350,00,0.00,N,5,-2650,
|
|
20220502,39450,37750,40150,37500,1174806,46080650550,00,0.00,N,2,1350,
|
|
20220425,38100,37000,38700,36350,1009361,37833688950,00,0.00,N,2,300,
|
|
20220418,37800,40000,40800,37650,2332936,90148727950,00,0.00,N,5,-2550,
|
|
20220411,40350,42200,42200,40200,1068094,43857750850,00,0.00,N,5,-2050,
|
|
20220404,42400,41500,42700,40950,1504770,63368279000,00,0.00,N,2,950,
|
|
20220328,41450,42350,43500,41000,1696473,71569829150,00,0.00,N,5,-750,
|
|
20220321,42200,42400,43800,40800,3210895,135204725850,00,0.00,N,3,0,
|
|
20220314,42200,44650,45150,41350,3934705,168814533700,00,0.00,N,5,-2150,
|
|
20220307,44350,40200,44950,38050,4558626,188599740450,00,0.00,N,2,4300,
|
|
20220228,40050,38400,40650,36750,3357779,130253523400,00,0.00,N,2,4350,
|
|
20220221,35700,34700,36650,34300,1262867,44887165450,00,0.00,N,2,250,
|
|
20220214,35450,34250,35900,32050,1410952,47663062250,00,0.00,N,2,350,
|
|
20220207,35100,35000,36050,34300,859058,30203784950,00,0.00,N,2,750,
|
|
20220203,34350,33000,35250,32900,436344,14798524800,00,0.00,N,2,1900,
|
|
20220124,32450,34150,34400,32050,1290927,42600447300,00,0.00,N,5,-1800,
|
|
20220117,34250,35750,36200,33950,903537,31169424950,00,0.00,N,5,-1600,
|
|
20220110,35850,36300,37350,35100,1225905,44068916400,00,0.00,N,5,-250,
|
|
20220103,36100,39400,39650,35900,1130948,42062801750,00,0.00,N,5,-2450,
|
|
20211227,38550,38400,39300,37950,941438,36314549650,00,0.00,N,2,300,
|
|
20211220,38250,40000,40600,37700,1044654,40692467450,00,0.00,N,5,-1700,
|
|
20211213,39950,40000,40200,39150,608860,24107946400,00,0.00,N,3,0,
|
|
20211206,39950,39950,41000,39550,660845,26571232450,00,0.00,N,3,0,
|
|
20211129,39950,39750,40800,38250,1357090,53324333600,00,0.00,N,5,-1450,
|
|
20211122,41400,41350,42700,40700,1087730,45294531600,00,0.00,N,2,100,
|
|
20211115,41300,44800,46200,40600,2751845,120277847800,00,0.00,N,5,-3100,
|
|
20211108,44400,43250,45450,42100,1960016,85832620250,00,0.00,N,2,1200,
|
|
20211101,43200,42200,46600,41600,3939476,174402168600,00,0.00,N,2,1350,
|
|
20211025,41850,44000,45200,41700,2472732,107890287900,00,0.00,N,5,-1100,
|
|
20211018,42950,42050,43950,40600,3093877,131610062750,00,0.00,N,2,1400,
|
|
20211012,41550,38100,42400,36800,2114776,85076561950,00,0.00,N,2,3400,
|
|
20211005,38150,40850,42000,37850,2136178,86463615700,00,0.00,N,5,-2050,
|
|
20210927,40200,38250,40500,37050,1223950,47696285800,00,0.00,N,2,1950,
|
|
20210923,38250,39250,39250,38200,284378,11009947600,00,0.00,N,5,-400,
|
|
20210913,38650,37600,39900,37500,760708,29587053450,00,0.00,N,2,800,
|
|
20210906,37850,38300,39550,37250,620558,23763712150,00,0.00,N,5,-550,
|
|
20210830,38400,37500,40200,37300,1087125,42204913600,00,0.00,N,2,1250,
|
|
20210823,37150,37000,37950,36600,604101,22514454500,00,0.00,N,2,500,
|
|
20210817,36650,39950,39950,36050,1375822,51593178600,00,0.00,N,5,-3300,
|
|
20210809,39950,42350,42350,39600,962762,39327296700,00,0.00,N,5,-2500,
|
|
20210802,42450,42550,42950,40600,867333,36206238500,00,0.00,N,5,-200,
|
|
20210726,42650,42700,44700,41950,1152868,49818275850,00,0.00,N,5,-300,
|
|
20210719,42950,43000,44650,41900,2008573,87387314050,00,0.00,N,5,-50,
|
|
20210712,43000,42800,43750,40400,1743533,73631397750,00,0.00,N,2,1200,
|