189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,14410,11760,14800,10960,5315406,70157182800,00,0.00,N,2,2110,
|
|
20250131,12300,12800,13020,12090,560944,6935995240,00,0.00,N,5,-730,
|
|
20250120,13030,12020,14200,11820,3232235,42100389410,00,0.00,N,2,1120,
|
|
20250113,11910,11980,12180,11590,803961,9483528500,00,0.00,N,5,-170,
|
|
20250106,12080,11210,12850,11210,1271170,15369526460,00,0.00,N,2,880,
|
|
20241230,11200,11030,11420,10690,346768,3842561080,00,0.00,N,2,80,
|
|
20241223,11120,11300,11800,11020,582421,6612907620,00,0.00,N,5,-80,
|
|
20241216,11200,11710,11970,11090,778740,9012403660,00,0.00,N,5,-410,
|
|
20241209,11610,10390,11840,9690,1581054,17478588020,00,0.00,N,2,1010,
|
|
20241202,10600,11000,11250,10400,1042251,11271037690,00,0.00,N,5,-360,
|
|
20241125,10960,12000,12390,10930,1467578,17238855300,00,0.00,N,5,-1000,
|
|
20241118,11960,12440,12560,11820,1154895,13985499640,00,0.00,N,5,-480,
|
|
20241111,12440,14550,14650,11900,1633839,21139008500,00,0.00,N,5,-2250,
|
|
20241104,14690,16100,16700,14400,1469139,22409053870,00,0.00,N,5,-1410,
|
|
20241028,16100,15800,16850,15700,1018401,16561318320,00,0.00,N,2,220,
|
|
20241021,15880,17080,17290,15700,1005643,16569868000,00,0.00,N,5,-1200,
|
|
20241014,17080,17940,18720,16890,739086,13037904110,00,0.00,N,5,-920,
|
|
20241007,18000,18900,19330,17980,615477,11386513100,00,0.00,N,5,-810,
|
|
20240930,18810,19830,19900,18520,288653,5530312430,00,0.00,N,5,-810,
|
|
20240923,19620,17890,19930,17890,770089,14683621250,00,0.00,N,2,1560,
|
|
20240919,18060,18220,18560,17420,292194,5237071800,00,0.00,N,5,-80,
|
|
20240909,18140,17010,18690,16900,822113,14759887350,00,0.00,N,2,560,
|
|
20240902,17580,21300,21300,17380,1492108,28583763530,00,0.00,N,5,-3670,
|
|
20240826,21250,22600,22700,20850,957396,20571962900,00,0.00,N,5,-1200,
|
|
20240819,22450,23750,23750,22150,850315,19498513400,00,0.00,N,5,-1050,
|
|
20240812,23500,22200,23550,22150,971647,22203636300,00,0.00,N,2,1400,
|
|
20240805,22100,27200,27500,21450,3573190,83386235050,00,0.00,N,5,-6200,
|
|
20240729,28300,30300,31000,28300,890716,26412328500,00,0.00,N,5,-1950,
|
|
20240722,30250,31700,31750,29700,939593,28620017200,00,0.00,N,5,-1500,
|
|
20240715,31750,34050,35100,31750,1148786,38155974250,00,0.00,N,5,-2000,
|
|
20240708,33750,35050,35700,33400,1176285,40705271950,00,0.00,N,5,-1150,
|
|
20240701,34900,35850,36550,34250,1356582,47844666250,00,0.00,N,5,-1100,
|
|
20240624,36000,34900,36250,33600,1242776,43461109050,00,0.00,N,2,800,
|
|
20240617,35200,35850,37250,34300,2282010,82259921300,00,0.00,N,5,-650,
|
|
20240610,35850,32750,36900,31600,5189027,183068780850,00,0.00,N,2,2800,
|
|
20240603,33050,34000,34400,32000,973264,32454437800,00,0.00,N,5,-600,
|
|
20240527,33650,33000,35000,31900,2059732,69503774450,00,0.00,N,2,950,
|
|
20240520,32700,33750,35300,32550,2223908,75680353250,00,0.00,N,5,-750,
|
|
20240513,33450,32550,34400,31150,2151553,71848304050,00,0.00,N,2,1300,
|
|
20240507,32150,31950,33600,31850,1863565,60946002650,00,0.00,N,2,1100,
|
|
20240429,31050,30450,32100,30400,1236322,38607820050,00,0.00,N,2,1050,
|
|
20240422,30000,29050,30450,28700,819794,24214035300,00,0.00,N,2,500,
|
|
20240415,29500,29750,30550,28750,1082940,32127563450,00,0.00,N,5,-900,
|
|
20240408,30400,32850,32900,29900,1104616,34138513350,00,0.00,N,5,-2200,
|
|
20240401,32600,32200,34450,31650,4066067,133971053800,00,0.00,N,2,750,
|
|
20240325,31850,30950,32300,30300,2317814,72448626400,00,0.00,N,2,1050,
|
|
20240318,30800,28550,31450,28100,2898655,87385765800,00,0.00,N,2,2150,
|
|
20240311,28650,28750,29950,27700,2116263,60918015100,00,0.00,N,5,-1000,
|
|
20240304,29650,29200,31050,29100,2198151,65816019250,00,0.00,N,2,1150,
|
|
20240226,28500,29000,29800,28250,1319983,38215841700,00,0.00,N,5,-750,
|
|
20240219,29250,32700,33000,29150,3464849,105824932500,00,0.00,N,5,-3550,
|
|
20240213,32800,32750,33650,32300,1446105,47634082750,00,0.00,N,2,200,
|
|
20240205,32600,34600,34750,32300,1259065,41627743700,00,0.00,N,5,-2000,
|
|
20240129,34600,35950,36800,33400,1580805,55005244650,00,0.00,N,5,-1100,
|
|
20240122,35700,38300,39150,35450,2289122,86473519350,00,0.00,N,5,-1850,
|
|
20240115,37550,37750,38750,36150,1518523,56760688400,00,0.00,N,5,-550,
|
|
20240108,38100,41100,42700,38050,2469583,98376653600,00,0.00,N,5,-3000,
|
|
20240102,41100,38550,43100,38500,4318641,178026430900,00,0.00,N,2,2600,
|
|
20231226,38500,38000,39300,37250,1361685,52343373100,00,0.00,N,2,1050,
|
|
20231218,37450,37450,38400,36450,1822935,68066449550,00,0.00,N,2,400,
|
|
20231211,37050,37500,39750,36450,3068388,117271602050,00,0.00,N,2,50,
|
|
20231204,37000,38000,38600,35550,1855374,68139113700,00,0.00,N,5,-950,
|
|
20231127,37950,35150,40400,34900,6446841,249310797900,00,0.00,N,2,3300,
|
|
20231120,34650,36150,36800,34050,1247806,44266588100,00,0.00,N,5,-1300,
|
|
20231113,35950,34500,36700,33300,1820476,64069794600,00,0.00,N,2,1900,
|
|
20231106,34050,34950,36100,33200,2953352,102600140300,00,0.00,N,5,-2000,
|
|
20231030,36050,35100,36300,32800,2019805,69636304250,00,0.00,N,2,1000,
|
|
20231023,35050,37600,39200,35050,1984042,73869538650,00,0.00,N,5,-2700,
|
|
20231016,37750,38350,40500,36600,2912691,111894812550,00,0.00,N,5,-1100,
|
|
20231010,38850,39550,40800,37900,3064055,121140816750,00,0.00,N,5,-200,
|
|
20231004,39050,37950,39500,37600,1648913,63726466050,00,0.00,N,2,700,
|
|
20230925,38350,37700,38700,36800,1219366,46247064100,00,0.00,N,2,450,
|
|
20230918,37900,37400,39600,36100,3969617,151284727200,00,0.00,N,5,-350,
|
|
20230911,38250,36350,38600,35300,2422271,89623508350,00,0.00,N,2,1900,
|
|
20230904,36350,39000,39000,35500,2581442,97075882850,00,0.00,N,5,-2350,
|
|
20230828,38700,35700,39300,35050,3421887,128796447000,00,0.00,N,2,3250,
|
|
20230821,35450,35650,37500,34900,2459510,88943817800,00,0.00,N,5,-50,
|
|
20230814,35500,33950,36100,33050,1609525,55399637300,00,0.00,N,2,600,
|
|
20230807,34900,35300,37600,34150,2935871,105664331450,00,0.00,N,5,-650,
|
|
20230731,35550,37950,37950,33450,3204323,113587702400,00,0.00,N,5,-1750,
|
|
20230724,37300,34800,37950,34200,5374914,192652036750,00,0.00,N,2,2050,
|
|
20230717,35250,36650,37400,34650,3889355,140156977550,00,0.00,N,5,-1150,
|
|
20230710,36400,32750,38200,31650,6223437,222526046000,00,0.00,N,2,3700,
|
|
20230703,32700,34500,35750,32400,3839066,132856741850,00,0.00,N,5,-1400,
|
|
20230626,34100,33300,34550,32500,2768962,93160874500,00,0.00,N,2,1000,
|
|
20230619,33100,34800,35000,32100,3791683,126828816450,00,0.00,N,5,-1650,
|
|
20230612,34750,31400,35500,30500,7125021,238571029600,00,0.00,N,2,3400,
|
|
20230605,31350,30900,31700,29550,1392295,42625104600,00,0.00,N,2,450,
|
|
20230530,30900,31150,32400,30300,2261005,70608644550,00,0.00,N,2,400,
|
|
20230522,30500,30050,31700,29500,3622616,110953504450,00,0.00,N,2,650,
|
|
20230515,29850,26850,30000,26150,3052216,86677875400,00,0.00,N,2,2750,
|
|
20230508,27100,27900,28300,27000,997302,27490225350,00,0.00,N,5,-550,
|
|
20230502,27650,28750,29650,27200,1557241,43966339150,00,0.00,N,5,-1000,
|
|
20230424,28650,28400,29050,27000,1407127,39548731050,00,0.00,N,2,250,
|
|
20230417,28400,30500,30600,28300,1925591,56114872850,00,0.00,N,5,-2250,
|
|
20230410,30650,32400,32600,30250,2938065,92327553050,00,0.00,N,5,-1400,
|
|
20230403,32050,31800,32100,29500,3517513,108283201850,00,0.00,N,2,300,
|
|
20230327,31750,29400,34000,28500,7412868,234536654650,00,0.00,N,2,2500,
|
|
20230320,29250,27650,30150,26750,3411781,96846906900,00,0.00,N,2,1250,
|
|
20230313,28000,26350,28050,25050,2673265,71530877400,00,0.00,N,2,1350,
|
|
20230306,26650,28300,29550,26550,2457873,69053408100,00,0.00,N,5,-1450,
|
|
20230227,28100,28700,29150,28000,1093060,31032910550,00,0.00,N,5,-950,
|
|
20230220,29050,30750,30850,28950,1660364,49421682400,00,0.00,N,5,-1700,
|
|
20230213,30750,31500,32500,30750,2022750,63920231050,00,0.00,N,5,-600,
|
|
20230206,31350,30700,32550,30300,2057880,65083685350,00,0.00,N,2,600,
|
|
20230130,30750,30500,31150,29600,1580249,48091702700,00,0.00,N,2,450,
|
|
20230125,30300,30300,30950,30050,1150493,35096828550,00,0.00,N,2,800,
|
|
20230116,29500,30000,30350,28850,1853232,55062731950,00,0.00,N,5,-900,
|
|
20230109,30400,30750,31300,29950,1934392,59079424900,00,0.00,N,2,350,
|
|
20230102,30050,26450,30150,24950,2790621,78057464450,00,0.00,N,2,3600,
|
|
20221226,26450,27750,28800,26150,1265124,34882788450,00,0.00,N,5,-1400,
|
|
20221219,27850,29450,29900,27850,1187799,34348429550,00,0.00,N,5,-1750,
|
|
20221212,29600,30950,30950,29500,1224024,36859108300,00,0.00,N,5,-1450,
|
|
20221205,31050,32400,32700,30100,1507418,46758414650,00,0.00,N,5,-1250,
|
|
20221128,32300,32800,34100,32000,2044879,67173850350,00,0.00,N,5,-300,
|
|
20221121,32600,34300,34350,32350,2104826,69154616550,00,0.00,N,5,-1650,
|
|
20221114,34250,36100,36400,34000,2993966,105726885950,00,0.00,N,5,-1200,
|
|
20221107,35450,33900,36250,33150,4563541,158990327250,00,0.00,N,2,1950,
|
|
20221031,33500,35300,35950,32800,2063922,70848469400,00,0.00,N,5,-1250,
|
|
20221024,34750,34350,36500,34350,2673979,94988662550,00,0.00,N,2,1100,
|
|
20221017,33650,34050,35150,33350,1729545,59123635600,00,0.00,N,5,-1150,
|
|
20221011,34800,33900,35600,32750,2343203,80497109500,00,0.00,N,2,50,
|
|
20221004,34750,30450,35200,30200,2549375,83824216350,00,0.00,N,2,5250,
|
|
20220926,29500,31500,31850,28300,2324746,70369989650,00,0.00,N,5,-2750,
|
|
20220919,32250,34400,35550,32200,1739670,58971728200,00,0.00,N,5,-2000,
|
|
20220913,34250,34450,36100,34000,1785029,62253555400,00,0.00,N,2,600,
|
|
20220905,33650,36600,36950,33550,2188986,75938818700,00,0.00,N,5,-3200,
|
|
20220829,36850,36400,39100,36150,2477516,93066483750,00,0.00,N,5,-1350,
|
|
20220822,38200,38150,39050,36100,2256498,84544729850,00,0.00,N,5,-600,
|
|
20220816,38800,39000,40250,38050,2125415,83462959450,00,0.00,N,2,650,
|
|
20220808,38150,40600,40650,37000,3585952,137242596300,00,0.00,N,5,-2300,
|
|
20220801,40450,43500,43800,39100,7550701,313305882200,00,0.00,N,5,-50,
|
|
20220725,40500,39100,41600,38650,3182420,127986043950,00,0.00,N,2,1000,
|
|
20220718,39500,39250,40700,38650,2727656,108436430300,00,0.00,N,2,1400,
|
|
20220711,38100,38350,39550,36450,2391174,90547890000,00,0.00,N,2,100,
|
|
20220704,38000,36850,38850,35000,2962763,110306545000,00,0.00,N,2,1150,
|
|
20220627,36850,38350,39050,36350,2978246,112375322600,00,0.00,N,5,-1000,
|
|
20220620,37850,40100,40700,35000,5707661,211968840850,00,0.00,N,5,-2200,
|
|
20220613,40050,41900,43600,39400,3518279,146824185250,00,0.00,N,5,-3600,
|
|
20220607,43650,45050,46400,43350,2703093,121614046200,00,0.00,N,5,-1600,
|
|
20220530,45250,50700,51400,45000,4695652,223628521200,00,0.00,N,5,-4750,
|
|
20220523,50000,50400,52700,48700,3470253,176862143900,00,0.00,N,5,-400,
|
|
20220516,50400,51600,53500,49800,2807334,143509459050,00,0.00,N,5,-100,
|
|
20220509,50500,47650,50900,46150,3644576,178385854000,00,0.00,N,2,2150,
|
|
20220502,48350,49000,53400,47900,4417664,221543363350,00,0.00,N,5,-1400,
|
|
20220425,49750,52200,53200,49200,2691845,137431480400,00,0.00,N,5,-3950,
|
|
20220418,53700,52300,55900,51300,3192157,172702522400,00,0.00,N,2,900,
|
|
20220411,52800,54900,55200,50300,3695112,193919681300,00,0.00,N,5,-2100,
|
|
20220404,54900,53500,55400,52500,2981410,161148813100,00,0.00,N,2,700,
|
|
20220328,54200,56900,58000,54000,3066969,170428256800,00,0.00,N,5,-3000,
|
|
20220321,57200,53100,58300,52100,3218187,177998187200,00,0.00,N,2,4300,
|
|
20220314,52900,49550,53600,47800,3990121,202071772150,00,0.00,N,2,2800,
|
|
20220307,50100,51100,52400,49500,2529496,128484182150,00,0.00,N,5,-2400,
|
|
20220228,52500,52100,54300,51100,3370794,177618366100,00,0.00,N,5,-300,
|
|
20220221,52800,46500,54200,46300,7555208,378350097600,00,0.00,N,2,5450,
|
|
20220214,47350,43850,47950,41450,4956982,220636134450,00,0.00,N,2,2400,
|
|
20220207,44950,47350,47750,43650,4246134,194601892800,00,0.00,N,5,-2050,
|
|
20220203,47000,47900,49200,45600,2854416,134950677050,00,0.00,N,3,0,
|
|
20220124,47000,43700,47550,42650,6785270,303143532350,00,0.00,N,2,4950,
|
|
20220117,42050,45350,47800,41300,3945184,174869703600,00,0.00,N,5,-3300,
|
|
20220110,45350,46000,46150,43450,2384979,106371014700,00,0.00,N,5,-550,
|
|
20220103,45900,46100,48500,43050,4577250,209834905850,00,0.00,N,2,250,
|
|
20211227,45650,44250,48500,43000,4407164,199978259650,00,0.00,N,2,1400,
|
|
20211220,44250,39550,46850,39050,6464344,282929837950,00,0.00,N,2,4650,
|
|
20211213,39600,39250,40450,38350,2202210,86555251150,00,0.00,N,2,650,
|
|
20211206,38950,40300,42750,38850,3358252,135864308300,00,0.00,N,5,-2200,
|
|
20211129,41150,39600,43000,39350,3722044,153259953550,00,0.00,N,2,400,
|
|
20211122,40750,43300,44550,39500,4536372,189338125000,00,0.00,N,5,-2100,
|
|
20211115,42850,43950,45000,40150,7557695,320176788350,00,0.00,N,5,-250,
|
|
20211108,43100,37300,44250,36600,12967525,517714861000,00,0.00,N,2,6100,
|
|
20211101,37000,30700,37000,29700,11166199,378418485450,00,0.00,N,2,6350,
|
|
20211025,30650,28150,31900,28100,4209453,128477507550,00,0.00,N,2,2050,
|
|
20211018,28600,28100,29450,27500,2043313,58482994300,00,0.00,N,2,500,
|
|
20211012,28100,25750,28700,25200,2487679,67280665750,00,0.00,N,2,2250,
|
|
20211005,25850,27050,27500,25100,2223625,58304815950,00,0.00,N,5,-1150,
|
|
20210927,27000,30050,30500,26950,2802305,79327926000,00,0.00,N,5,-2950,
|
|
20210923,29950,29200,30250,28650,1128932,33365749900,00,0.00,N,2,350,
|
|
20210913,29600,29850,30150,28000,2688317,78289890700,00,0.00,N,5,-150,
|
|
20210906,29750,30650,31050,29000,2479047,74003453300,00,0.00,N,5,-800,
|
|
20210830,30550,30950,31750,29600,3653614,111456024250,00,0.00,N,5,-200,
|
|
20210823,30750,31400,33200,29500,7275698,228434518850,00,0.00,N,5,-100,
|
|
20210817,30850,30400,32450,29700,3833530,118845825650,00,0.00,N,5,-100,
|
|
20210809,30950,30800,32200,29600,7664161,238174381600,00,0.00,N,2,550,
|
|
20210802,30400,24850,30800,24600,9193323,259239166850,00,0.00,N,2,5600,
|
|
20210726,24800,25350,26800,24200,8234769,209396454800,00,0.00,N,5,-250,
|
|
20210719,25050,23350,25900,22800,5442665,134521644500,00,0.00,N,2,1300,
|
|
20210712,23750,22800,24350,22600,1972304,46592887900,00,0.00,N,2,1050,
|