203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,19200,18160,19500,18150,2456447,46547316645,00,0.00,N,2,1310,
|
|
20250507,17890,17850,18430,17680,1220287,22019477720,00,0.00,N,2,150,
|
|
20250428,17740,17300,18460,17280,1817387,32596420545,00,0.00,N,2,500,
|
|
20250421,17240,16620,17360,16530,1048053,17760168875,00,0.00,N,2,590,
|
|
20250414,16650,16350,16770,16210,1089696,17963102910,00,0.00,N,2,350,
|
|
20250407,16300,16300,16450,15190,1975210,31245928485,00,0.00,N,5,-450,
|
|
20250331,16750,17010,17260,16230,1792004,30030265850,00,0.00,N,5,-370,
|
|
20250324,17120,17550,17680,16990,1371178,23690261300,00,0.00,N,5,-460,
|
|
20250317,17580,17990,18240,17310,1267229,22476048225,00,0.00,N,5,-200,
|
|
20250310,17780,18400,18860,17690,1686137,30560162750,00,0.00,N,5,-610,
|
|
20250304,18390,17460,18870,17250,1393371,25283643735,00,0.00,N,2,820,
|
|
20250224,17570,18360,18870,17560,1881836,34426517710,00,0.00,N,5,-970,
|
|
20250217,18540,18690,19800,18420,2244219,42630949710,00,0.00,N,5,-170,
|
|
20250210,18710,17440,18790,17270,2266517,41058895400,00,0.00,N,2,1190,
|
|
20250203,17520,17110,17820,16620,1868191,32383491870,00,0.00,N,2,260,
|
|
20250131,17260,17950,17950,17260,583892,10137257020,00,0.00,N,5,-560,
|
|
20250120,17820,17000,17840,16800,1959134,34008647690,00,0.00,N,2,860,
|
|
20250113,16960,18190,18190,16960,2227870,38486054820,00,0.00,N,5,-1240,
|
|
20250106,18200,17850,18430,17690,1474895,26643400160,00,0.00,N,2,250,
|
|
20241230,17950,17510,18010,17220,924791,16238748130,00,0.00,N,2,430,
|
|
20241223,17520,17970,18480,17350,1049567,18725573640,00,0.00,N,5,-280,
|
|
20241216,17800,18650,18760,17710,1246085,22719829240,00,0.00,N,5,-760,
|
|
20241209,18560,18470,18620,17030,2356569,42241690010,00,0.00,N,5,-120,
|
|
20241202,18680,19480,20100,17840,2595653,49757629860,00,0.00,N,5,-800,
|
|
20241125,19480,18540,19880,18500,2353833,45594167760,00,0.00,N,2,980,
|
|
20241118,18500,17690,18770,17520,1690818,30697686390,00,0.00,N,2,810,
|
|
20241111,17690,18230,18360,16860,2049420,35732973470,00,0.00,N,5,-540,
|
|
20241104,18230,17770,18450,17490,1597991,28842958690,00,0.00,N,2,410,
|
|
20241028,17820,18000,18330,17440,1500467,26885761040,00,0.00,N,5,-280,
|
|
20241021,18100,18600,18850,17840,1833515,33488941710,00,0.00,N,5,-460,
|
|
20241014,18560,18600,19140,18140,1889064,35214312660,00,0.00,N,2,140,
|
|
20241007,18420,17970,19320,17550,2521526,46260694500,00,0.00,N,2,380,
|
|
20240930,18040,18150,18530,17560,1359430,24459035410,00,0.00,N,5,-170,
|
|
20240923,18210,19280,19400,18020,2556157,47183569480,00,0.00,N,5,-950,
|
|
20240919,19160,19550,19780,18890,1035047,19853494310,00,0.00,N,5,-10,
|
|
20240909,19170,18000,19370,17870,2322851,43205264230,00,0.00,N,2,920,
|
|
20240902,18250,20350,20750,18080,3876733,74809307810,00,0.00,N,5,-2250,
|
|
20240826,20500,21000,21750,20200,4664166,98115195800,00,0.00,N,2,50,
|
|
20240819,20450,19310,21650,19120,6528858,134234916730,00,0.00,N,2,1150,
|
|
20240812,19300,19130,20100,18870,2688743,52480987350,00,0.00,N,2,170,
|
|
20240805,19130,18420,19540,16560,7025564,126292053550,00,0.00,N,2,80,
|
|
20240729,19050,19220,20400,18870,6261180,123329993130,00,0.00,N,5,-160,
|
|
20240722,19210,17870,19300,17500,4553538,83470921400,00,0.00,N,2,1310,
|
|
20240715,17900,16120,18620,16050,9272755,163193313510,00,0.00,N,2,1850,
|
|
20240708,16050,14980,16640,14980,3586421,56931419710,00,0.00,N,2,1000,
|
|
20240701,15050,15000,15350,14840,1505704,22733868570,00,0.00,N,2,20,
|
|
20240624,15030,14990,15150,14700,1304845,19463988690,00,0.00,N,5,-60,
|
|
20240617,15090,14550,15580,14450,1959585,29167449770,00,0.00,N,2,530,
|
|
20240610,14560,14710,15100,14490,1595105,23446131310,00,0.00,N,5,-260,
|
|
20240603,14820,15040,15190,14730,1044962,15577108720,00,0.00,N,5,-170,
|
|
20240527,14990,15160,15330,14590,1642948,24543095770,00,0.00,N,5,-170,
|
|
20240520,15160,15630,15840,15100,1322848,20407189450,00,0.00,N,5,-410,
|
|
20240513,15570,16020,16080,15540,1017226,16060117880,00,0.00,N,5,-320,
|
|
20240507,15890,16110,16500,15850,1334149,21530171340,00,0.00,N,5,-190,
|
|
20240429,16080,15030,16720,14950,3731573,60244299300,00,0.00,N,2,930,
|
|
20240422,15150,14490,15190,14400,1504602,22426068380,00,0.00,N,2,740,
|
|
20240415,14410,14320,14470,14040,1315624,18733679700,00,0.00,N,5,-70,
|
|
20240408,14480,15100,15110,14380,1685243,24837371860,00,0.00,N,5,-640,
|
|
20240401,15120,14970,16550,14900,5898364,92577805850,00,0.00,N,2,170,
|
|
20240325,14950,15180,15230,14940,1458587,21950236470,00,0.00,N,5,-240,
|
|
20240318,15190,15390,15390,14920,1751093,26541334190,00,0.00,N,5,-200,
|
|
20240311,15390,15400,15510,14860,2092429,31794206370,00,0.00,N,5,-60,
|
|
20240304,15450,15960,16050,15110,1960537,30381779670,00,0.00,N,5,-500,
|
|
20240226,15950,15700,16230,15250,2095840,33042444370,00,0.00,N,2,380,
|
|
20240219,15570,15300,15810,15270,2047313,31872232120,00,0.00,N,2,240,
|
|
20240213,15330,15220,15600,14850,1894524,28652618720,00,0.00,N,2,90,
|
|
20240205,15240,15310,15750,14880,1931875,29552152690,00,0.00,N,5,-160,
|
|
20240129,15400,14850,15870,14740,4302278,65772968410,00,0.00,N,2,540,
|
|
20240122,14860,14290,14950,13860,1664761,23758695970,00,0.00,N,2,610,
|
|
20240115,14250,14790,14900,14170,1639498,23749712080,00,0.00,N,5,-570,
|
|
20240108,14820,14250,15760,14240,2839204,42782581980,00,0.00,N,2,520,
|
|
20240102,14300,14840,14870,14270,1897137,27669168030,00,0.00,N,5,-720,
|
|
20231226,15020,15480,16020,14660,3247124,49569418860,00,0.00,N,5,-460,
|
|
20231218,15480,15720,15740,15200,1864979,28867282660,00,0.00,N,5,-260,
|
|
20231211,15740,16010,16040,15220,3022380,47407229740,00,0.00,N,5,-160,
|
|
20231204,15900,16170,16380,15690,2239941,35904631950,00,0.00,N,5,-270,
|
|
20231127,16170,16670,17020,15850,3028753,49780922390,00,0.00,N,5,-500,
|
|
20231120,16670,15820,17400,15800,5545076,92393146200,00,0.00,N,2,860,
|
|
20231113,15810,14530,15950,14260,3863010,58764408160,00,0.00,N,2,1340,
|
|
20231106,14470,13960,14760,13750,3022561,43154813240,00,0.00,N,2,760,
|
|
20231030,13710,13150,13780,13080,2084218,27950481930,00,0.00,N,2,460,
|
|
20231023,13250,13250,13530,12780,2338995,30820200690,00,0.00,N,5,-120,
|
|
20231016,13370,13050,13550,12930,2774949,37027993780,00,0.00,N,2,200,
|
|
20231010,13170,13340,13480,12670,3055683,39910614130,00,0.00,N,5,-130,
|
|
20231004,13300,13990,14060,13140,1811827,24454787990,00,0.00,N,5,-730,
|
|
20230925,14030,14200,14260,13640,1827734,25496795870,00,0.00,N,5,-180,
|
|
20230918,14210,14840,14920,14190,2225922,32383082230,00,0.00,N,5,-630,
|
|
20230911,14840,14470,14940,14300,3336256,48846126280,00,0.00,N,2,440,
|
|
20230904,14400,14500,14880,14100,2882695,41790362860,00,0.00,N,5,-20,
|
|
20230828,14420,14000,14970,13440,6170756,88795294990,00,0.00,N,2,420,
|
|
20230821,14000,13800,14230,13770,2601778,36404347300,00,0.00,N,2,200,
|
|
20230814,13800,14380,14400,13680,2315522,32399315860,00,0.00,N,5,-520,
|
|
20230807,14320,14310,14550,13900,3753388,53357286000,00,0.00,N,2,10,
|
|
20230731,14310,14120,14900,13940,5476893,79116299060,00,0.00,N,2,210,
|
|
20230724,14100,14300,14460,13510,6724669,94328893340,00,0.00,N,5,-230,
|
|
20230717,14330,14170,15080,14110,7916197,115428113910,00,0.00,N,2,160,
|
|
20230710,14170,13620,14620,13370,12068318,171078514140,00,0.00,N,2,420,
|
|
20230703,13750,18740,19240,13700,17825731,273941562210,00,0.00,N,5,-4890,
|
|
20230626,18640,20250,20600,18020,5882274,112891365770,00,0.00,N,5,-1410,
|
|
20230619,20050,21200,21950,20000,3464100,72418365950,00,0.00,N,5,-1150,
|
|
20230612,21200,21550,21900,20900,2604221,55668360300,00,0.00,N,5,-200,
|
|
20230605,21400,21000,21600,20950,1759145,37469673600,00,0.00,N,2,550,
|
|
20230530,20850,21350,21600,20650,1816059,38018697400,00,0.00,N,5,-300,
|
|
20230522,21150,21200,22150,21050,2312409,49963037900,00,0.00,N,2,50,
|
|
20230515,21100,20900,21350,20550,2022989,42268800000,00,0.00,N,3,0,
|
|
20230508,21100,20600,22100,20550,4818354,103588935450,00,0.00,N,2,450,
|
|
20230502,20650,21250,21400,19820,5493250,111726743010,00,0.00,N,5,-950,
|
|
20230424,21600,22250,22500,20850,3840533,82212498800,00,0.00,N,5,-700,
|
|
20230417,22300,21900,22550,21450,3541290,77639418650,00,0.00,N,2,500,
|
|
20230410,21800,21000,22250,20700,3612834,77493172500,00,0.00,N,2,700,
|
|
20230403,21100,20950,21600,20600,3628271,76806083500,00,0.00,N,2,450,
|
|
20230327,20650,20350,21350,19960,3831824,78257156330,00,0.00,N,2,400,
|
|
20230320,20250,21200,21750,20000,2971867,61488275600,00,0.00,N,5,-1050,
|
|
20230313,21300,21900,22050,20900,3294829,70386633150,00,0.00,N,5,-750,
|
|
20230306,22050,22850,23000,21800,2838597,63627694000,00,0.00,N,5,-650,
|
|
20230227,22700,23100,23150,22150,2662353,60315362400,00,0.00,N,5,-550,
|
|
20230220,23250,23000,24450,22600,5658078,134550923750,00,0.00,N,2,500,
|
|
20230213,22750,22350,23300,21700,3418254,76476198850,00,0.00,N,2,350,
|
|
20230206,22400,22900,22950,21800,3385407,75337230100,00,0.00,N,5,-500,
|
|
20230130,22900,23600,23850,22800,4287589,99683602850,00,0.00,N,5,-600,
|
|
20230125,23500,24050,24100,23100,2318955,54407043250,00,0.00,N,5,-350,
|
|
20230116,23850,23200,23950,22400,4044194,93688202150,00,0.00,N,2,800,
|
|
20230109,23050,23300,24000,22850,5404204,125910816750,00,0.00,N,5,-100,
|
|
20230102,23150,21250,23350,19250,8465195,180656831000,00,0.00,N,2,2000,
|
|
20221226,21150,22600,23300,21150,4213345,94091080250,00,0.00,N,5,-1350,
|
|
20221219,22500,22200,23050,21900,3856878,86332263200,00,0.00,N,2,250,
|
|
20221212,22250,23150,23250,22200,4117465,93403846650,00,0.00,N,5,-1200,
|
|
20221205,23450,24000,24100,22500,5568550,129232239450,00,0.00,N,5,-350,
|
|
20221128,23800,23500,25850,22850,15542348,371725388250,00,0.00,N,2,250,
|
|
20221121,23550,23450,23750,22300,3773549,86736792650,00,0.00,N,2,200,
|
|
20221114,23350,24500,24800,23050,5203703,124281020600,00,0.00,N,5,-900,
|
|
20221107,24250,22500,24950,22500,5463053,130269331450,00,0.00,N,2,1950,
|
|
20221031,22300,22700,23050,21600,4352513,97120514950,00,0.00,N,5,-50,
|
|
20221024,22350,22300,23350,20800,5906468,130405100100,00,0.00,N,2,650,
|
|
20221017,21700,22400,24050,21550,4989750,113557440850,00,0.00,N,5,-1300,
|
|
20221011,23000,22150,23050,21400,4904433,109226494900,00,0.00,N,2,350,
|
|
20221004,22650,22900,24150,22050,4018031,92384683400,00,0.00,N,2,100,
|
|
20220926,22550,25500,25650,22550,4844855,115744377300,00,0.00,N,5,-3400,
|
|
20220919,25950,27900,28000,25800,2633727,71005356900,00,0.00,N,5,-1850,
|
|
20220913,27800,29000,29150,27450,3228643,90802059750,00,0.00,N,5,-400,
|
|
20220905,28200,29300,30000,28000,2773851,79968932700,00,0.00,N,5,-1000,
|
|
20220829,29200,29900,30200,28950,3535409,104566684900,00,0.00,N,5,-1700,
|
|
20220822,30900,30500,31300,29550,2671244,80956229200,00,0.00,N,5,-50,
|
|
20220816,30950,33350,33500,30900,2994757,95262809300,00,0.00,N,5,-2250,
|
|
20220808,33200,30900,33200,30400,3918900,125345086250,00,0.00,N,2,2300,
|
|
20220801,30900,29750,31100,29550,2701832,81560806800,00,0.00,N,2,1100,
|
|
20220725,29800,29100,30200,28650,4174154,122853069000,00,0.00,N,2,600,
|
|
20220718,29200,28050,30200,27950,2914877,84615332100,00,0.00,N,2,1500,
|
|
20220711,27700,29550,29600,26900,3652329,103232150800,00,0.00,N,5,-1850,
|
|
20220704,29550,31900,31900,28300,5128960,150571340900,00,0.00,N,5,-1950,
|
|
20220627,31500,31700,32950,31100,3073589,97985685650,00,0.00,N,2,100,
|
|
20220620,31400,34350,34450,29600,3839612,121543414850,00,0.00,N,5,-2950,
|
|
20220613,34350,37300,37650,33000,3370785,119106974350,00,0.00,N,5,-3850,
|
|
20220607,38200,38600,38700,36900,2455738,92766140850,00,0.00,N,5,-600,
|
|
20220530,38800,39850,40400,38050,2632055,103197814250,00,0.00,N,5,-700,
|
|
20220523,39500,38050,39850,37400,3199986,124800196700,00,0.00,N,2,1500,
|
|
20220516,38000,39950,40050,37150,2777851,106637505100,00,0.00,N,5,-1700,
|
|
20220509,39700,40600,41200,38550,2806675,110541455700,00,0.00,N,5,-1200,
|
|
20220502,40900,41650,43150,40350,1814096,75741159650,00,0.00,N,5,-1150,
|
|
20220425,42050,40750,42650,39300,2918779,120521796650,00,0.00,N,2,700,
|
|
20220418,41350,42350,42700,40650,2122754,88217196400,00,0.00,N,5,-1000,
|
|
20220411,42350,43000,43650,41950,2136782,91510907550,00,0.00,N,5,-950,
|
|
20220404,43300,46350,46350,41800,4616705,202481783600,00,0.00,N,5,-3300,
|
|
20220328,46600,47000,47600,45500,2756785,127593895800,00,0.00,N,5,-400,
|
|
20220321,47000,46100,47650,44700,3547933,164748566600,00,0.00,N,2,900,
|
|
20220314,46100,47750,49550,45350,5196988,244750040950,00,0.00,N,5,-1350,
|
|
20220307,47450,44150,47700,42250,5015538,227315072550,00,0.00,N,2,2900,
|
|
20220228,44550,41750,44800,41450,2520060,109760454450,00,0.00,N,2,2700,
|
|
20220221,41850,39400,42500,39150,2260307,93375130800,00,0.00,N,2,1950,
|
|
20220214,39900,39100,40200,37900,2021195,78930978550,00,0.00,N,2,500,
|
|
20220207,39400,40450,41350,38900,2180464,86811431800,00,0.00,N,5,-1250,
|
|
20220203,40650,39800,40950,38900,1038760,41389896050,00,0.00,N,2,1400,
|
|
20220124,39250,39850,40500,36450,3033138,117384837750,00,0.00,N,5,-600,
|
|
20220117,39850,42700,43150,39350,4570063,185380839900,00,0.00,N,5,-3150,
|
|
20220110,43000,44350,45250,42600,3488767,152916788750,00,0.00,N,5,-1350,
|
|
20220103,44350,39600,44700,39600,3773458,161049519000,00,0.00,N,2,4750,
|
|
20211227,39600,41900,41900,39350,1813427,73614460250,00,0.00,N,5,-2200,
|
|
20211220,41800,41650,42000,40750,1238319,51314388000,00,0.00,N,5,-50,
|
|
20211213,41850,41050,42250,40300,1410456,58404735150,00,0.00,N,2,850,
|
|
20211206,41000,39650,41350,39200,1898927,77298812800,00,0.00,N,2,1350,
|
|
20211129,39650,37750,39800,36400,2234962,84636554550,00,0.00,N,2,1200,
|
|
20211122,38450,39600,40450,38300,1790171,70648216000,00,0.00,N,5,-1650,
|
|
20211115,40100,41250,42150,40000,1668359,68193637000,00,0.00,N,5,-1000,
|
|
20211108,41100,41750,42550,39400,2444478,99826182150,00,0.00,N,5,-600,
|
|
20211101,41700,41450,43300,40850,2151698,90643798850,00,0.00,N,2,350,
|
|
20211025,41350,40900,42550,40700,2511550,104775042850,00,0.00,N,2,100,
|
|
20211018,41250,42200,42250,40700,1982212,82094558850,00,0.00,N,5,-1250,
|
|
20211012,42500,40900,42750,40150,1719614,71406454350,00,0.00,N,2,1550,
|
|
20211005,40950,40850,42250,40000,2065046,85002627800,00,0.00,N,5,-600,
|
|
20210927,41550,44050,44800,41100,2343496,100452694400,00,0.00,N,5,-2850,
|
|
20210923,44400,45350,45450,43900,1193992,53327574550,00,0.00,N,5,-1750,
|
|
20210913,46150,44700,47350,43650,3751338,171190470150,00,0.00,N,2,1150,
|
|
20210906,45000,45400,46050,43750,3184284,143532380850,00,0.00,N,5,-250,
|
|
20210830,45250,41400,45600,41400,4813921,212790965800,00,0.00,N,2,4350,
|
|
20210823,40900,39100,41800,38300,2337396,94431857400,00,0.00,N,2,2400,
|
|
20210817,38500,41900,42000,38350,2045042,81553051700,00,0.00,N,5,-3250,
|
|
20210809,41750,43050,43250,41150,2446733,103474005750,00,0.00,N,5,-1700,
|
|
20210802,43450,44250,44450,43200,1967891,86046744300,00,0.00,N,5,-600,
|
|
20210726,44050,44450,45450,43600,4001789,178395278000,00,0.00,N,5,-150,
|
|
20210719,44200,43550,45050,42900,3045203,134253261450,00,0.00,N,2,300,
|
|
20210712,43900,42500,44850,42300,3457927,151614279600,00,0.00,N,2,1850,
|