203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,28200,28700,30650,27950,318441,9396914675,00,0.00,N,5,-300,
|
|
20250507,28500,28400,29300,28100,85671,2450416775,00,0.00,N,5,-50,
|
|
20250428,28550,29050,29050,27550,112167,3170769275,00,0.00,N,5,-200,
|
|
20250421,28750,28250,29100,27150,209729,5886759175,00,0.00,N,2,550,
|
|
20250414,28200,28300,29250,27150,224493,6284696925,00,0.00,N,2,900,
|
|
20250407,27300,27100,27300,23600,255577,6553221075,00,0.00,N,5,-550,
|
|
20250331,27850,30250,31100,26800,390180,11344521500,00,0.00,N,5,-3200,
|
|
20250324,31050,37100,37350,30500,540198,18008369675,00,0.00,N,5,-6100,
|
|
20250317,37150,38850,39100,36200,355602,13468801225,00,0.00,N,5,-1050,
|
|
20250310,38200,36100,38600,33700,424044,15302253200,00,0.00,N,2,2150,
|
|
20250304,36050,35000,38000,34300,239929,8774566225,00,0.00,N,2,100,
|
|
20250224,35950,42050,42850,35950,597734,23652574350,00,0.00,N,5,-5800,
|
|
20250217,41750,43100,45700,40000,948063,40636551550,00,0.00,N,5,-850,
|
|
20250210,42600,37600,45650,37100,2128655,89941376550,00,0.00,N,2,5450,
|
|
20250203,37150,37000,38450,32150,1617220,56228704100,00,0.00,N,5,-1050,
|
|
20250131,38200,40300,41600,37950,406077,15795988200,00,0.00,N,5,-5750,
|
|
20250120,43950,35800,44850,35500,3004151,123862571150,00,0.00,N,2,8500,
|
|
20250113,35450,37750,38650,33800,744233,26469465450,00,0.00,N,5,-2200,
|
|
20250106,37650,32200,38750,32150,1169183,42388476450,00,0.00,N,2,5750,
|
|
20241230,31900,29900,32600,29300,136750,4301290350,00,0.00,N,2,1450,
|
|
20241223,30450,30100,31650,30050,185887,5702401300,00,0.00,N,2,700,
|
|
20241216,29750,29600,31700,29300,230236,7042904800,00,0.00,N,2,600,
|
|
20241209,29150,26400,30200,25500,316707,8898359400,00,0.00,N,2,1650,
|
|
20241202,27500,28600,30250,26500,306359,8788866300,00,0.00,N,5,-900,
|
|
20241125,28400,31900,32950,28150,395412,12062913950,00,0.00,N,5,-3200,
|
|
20241118,31600,29400,33200,29400,433810,13727054800,00,0.00,N,2,1700,
|
|
20241111,29900,36900,36900,28500,695696,22177535300,00,0.00,N,5,-7000,
|
|
20241104,36900,35100,38550,35050,433004,16040546450,00,0.00,N,2,1700,
|
|
20241028,35200,43100,43200,34850,691902,26771573950,00,0.00,N,5,-6900,
|
|
20241021,42100,39600,43900,37350,780181,31855667100,00,0.00,N,2,2650,
|
|
20241014,39450,45950,49750,39200,743714,32743597600,00,0.00,N,5,-6300,
|
|
20241007,45750,48100,49550,45400,328230,15617735450,00,0.00,N,5,-2250,
|
|
20240930,48000,51500,52300,47100,360397,17709154850,00,0.00,N,5,-4300,
|
|
20240923,52300,44250,55600,43950,1233841,62591090850,00,0.00,N,2,7400,
|
|
20240919,44900,40450,46500,40400,344807,15212269700,00,0.00,N,2,4300,
|
|
20240909,40600,34900,42100,34900,512380,20150667250,00,0.00,N,2,4200,
|
|
20240902,36400,43400,43400,35500,659318,25689612850,00,0.00,N,5,-7200,
|
|
20240826,43600,48200,49700,41900,541064,23881976450,00,0.00,N,5,-3900,
|
|
20240819,47500,49600,52400,46250,954430,47280687350,00,0.00,N,5,-2100,
|
|
20240812,49600,46700,50700,42500,602056,28330398050,00,0.00,N,2,3250,
|
|
20240805,46350,40150,48100,34800,1638333,70229369650,00,0.00,N,2,4350,
|
|
20240729,42000,50400,54000,40700,955645,45107275900,00,0.00,N,5,-8400,
|
|
20240722,50400,53300,54500,48200,639419,32890195500,00,0.00,N,5,-2900,
|
|
20240715,53300,60300,61500,52500,776407,43764018800,00,0.00,N,5,-7700,
|
|
20240708,61000,67700,69500,60800,863048,55083502500,00,0.00,N,5,-6700,
|
|
20240701,67700,77700,78500,63200,1354962,92435985300,00,0.00,N,5,-10700,
|
|
20240624,78400,80300,83000,76000,846109,67258547500,00,0.00,N,5,-1100,
|
|
20240617,79500,76300,80900,73400,1002093,78085010600,00,0.00,N,2,2000,
|
|
20240610,77500,73000,89900,72200,2081980,167195189600,00,0.00,N,2,4200,
|
|
20240603,73300,72300,75500,68300,963469,69625394000,00,0.00,N,2,1800,
|
|
20240527,71500,70800,79400,66300,2855735,208787217100,00,0.00,N,2,1500,
|
|
20240520,70000,67000,72400,63200,1932671,131664764600,00,0.00,N,2,3000,
|
|
20240513,67000,72600,84500,65600,4228521,318329278400,00,0.00,N,5,-3000,
|
|
20240507,70000,66800,72900,61700,4101395,274748240400,00,0.00,N,2,2700,
|
|
20240429,67300,53700,72100,52400,5931282,388452729000,00,0.00,N,2,14100,
|
|
20240422,53200,36050,54800,35400,4298942,199648986250,00,0.00,N,2,16500,
|
|
20240415,36700,41450,44500,35300,2458394,96465551700,00,0.00,N,5,-5400,
|
|
20240408,42100,34750,44700,34500,3918317,152447957850,00,0.00,N,2,7900,
|
|
20240401,34200,30750,38150,29950,4425349,151287651700,00,0.00,N,2,4000,
|
|
20240325,30200,24750,31400,24550,2090973,59902560550,00,0.00,N,2,5050,
|
|
20240318,25150,23150,26500,22700,1080902,26856418650,00,0.00,N,2,1750,
|
|
20240311,23400,21300,23800,20000,2712759,59538176350,00,0.00,N,2,1750,
|
|
20240304,21650,17280,22650,17150,2839959,58404670330,00,0.00,N,2,4410,
|
|
20240226,17240,17300,17640,16970,101575,1755393070,00,0.00,N,5,-150,
|
|
20240219,17390,18120,18950,17320,373776,6732762590,00,0.00,N,5,-810,
|
|
20240213,18200,17100,18330,17080,335160,5946355380,00,0.00,N,2,1130,
|
|
20240205,17070,17060,17520,16890,258574,4456473670,00,0.00,N,2,110,
|
|
20240129,16960,17330,17620,16250,353411,5952282820,00,0.00,N,5,-480,
|
|
20240122,17440,16970,21150,16730,8571424,164949034990,00,0.00,N,2,550,
|
|
20240115,16890,17870,18490,16660,582374,10268750180,00,0.00,N,5,-780,
|
|
20240108,17670,17610,18200,17200,410792,7211471740,00,0.00,N,2,70,
|
|
20240102,17600,17440,19600,17360,2101483,38792859090,00,0.00,N,2,180,
|
|
20231226,17420,18510,19790,17100,1842756,33930558670,00,0.00,N,5,-2630,
|
|
20231218,20050,15170,21000,15170,8327791,158153677720,00,0.00,N,2,4730,
|
|
20231211,15320,14910,15750,14910,164791,2521281580,00,0.00,N,2,310,
|
|
20231204,15010,15240,15240,14550,142186,2122001290,00,0.00,N,5,-230,
|
|
20231127,15240,15500,15820,14400,168794,2601806860,00,0.00,N,5,-170,
|
|
20231120,15410,15040,16150,14950,292185,4540352900,00,0.00,N,2,470,
|
|
20231113,14940,14590,15640,14250,201696,3038736830,00,0.00,N,2,500,
|
|
20231106,14440,14650,18220,14440,1555035,25893111070,00,0.00,N,5,-260,
|
|
20231030,14700,13800,14830,13710,106490,1516999270,00,0.00,N,2,690,
|
|
20231023,14010,14200,16980,13910,754353,11678911470,00,0.00,N,5,-630,
|
|
20231016,14640,14950,18560,14360,1564542,26196143610,00,0.00,N,5,-410,
|
|
20231010,15050,14820,15450,14440,69395,1039245400,00,0.00,N,2,140,
|
|
20231004,14910,15300,15360,14440,70640,1052164390,00,0.00,N,5,-580,
|
|
20230925,15490,15150,15990,15000,79363,1226635300,00,0.00,N,3,0,
|
|
20230918,15490,16770,16800,15150,144941,2336905250,00,0.00,N,5,-1280,
|
|
20230911,16770,17350,18000,16600,157797,2710704700,00,0.00,N,5,-690,
|
|
20230904,17460,17530,18150,17310,133794,2371714770,00,0.00,N,5,-240,
|
|
20230828,17700,17380,18170,17190,115215,2050358010,00,0.00,N,2,510,
|
|
20230821,17190,17810,18550,17120,234015,4197818030,00,0.00,N,5,-930,
|
|
20230814,18120,18270,19200,16850,253365,4528952900,00,0.00,N,5,-560,
|
|
20230807,18680,19100,19170,17980,234697,4359175070,00,0.00,N,5,-480,
|
|
20230731,19160,19540,20700,18730,460615,9016800960,00,0.00,N,5,-380,
|
|
20230724,19540,21200,21700,18250,715991,14210971050,00,0.00,N,5,-1360,
|
|
20230717,20900,21700,22550,20550,585838,12524958350,00,0.00,N,5,-900,
|
|
20230710,21800,20500,24600,20100,4548895,105265119450,00,0.00,N,2,1200,
|
|
20230703,20600,20700,24350,20500,2814125,63501183400,00,0.00,N,5,-150,
|
|
20230626,20750,21750,22000,20200,521960,11033194750,00,0.00,N,5,-1500,
|
|
20230619,22250,23350,24800,21600,1843292,42840818750,00,0.00,N,5,-1100,
|
|
20230612,23350,25300,25350,22400,1299162,30947613650,00,0.00,N,5,-1900,
|
|
20230605,25250,25600,26750,24550,1664365,42595334350,00,0.00,N,5,-350,
|
|
20230530,25600,25250,29450,24300,8019019,219350045250,00,0.00,N,5,-100,
|
|
20230522,25700,26450,29000,23850,11050478,296697996100,00,0.00,N,5,-1050,
|
|
20230515,26750,20850,31450,19500,11080827,288835364450,00,0.00,N,2,6050,
|
|
20230508,20700,27050,27750,20550,10780665,254760351650,00,0.00,N,5,-8600,
|
|
20230502,29300,17580,36500,17340,19218556,570951488750,00,0.00,N,2,11720,
|
|
20230424,17580,16270,19510,15530,3314813,59814310070,00,0.00,N,2,1080,
|
|
20230417,16500,16470,17330,16100,139406,2338134670,00,0.00,N,2,280,
|
|
20230410,16220,16600,16600,15670,96400,1551038240,00,0.00,N,5,-380,
|
|
20230403,16600,16560,17000,16160,68093,1120863970,00,0.00,N,2,40,
|
|
20230327,16560,16900,17400,16300,104079,1743515720,00,0.00,N,2,160,
|
|
20230320,16400,16550,16740,15500,82924,1334770520,00,0.00,N,5,-150,
|
|
20230313,16550,16020,16690,15070,103155,1636972720,00,0.00,N,2,300,
|
|
20230306,16250,15810,17800,15770,250380,4215990930,00,0.00,N,2,480,
|
|
20230227,15770,15690,16220,15260,46682,735751890,00,0.00,N,5,-30,
|
|
20230220,15800,15620,16320,15300,55097,873015930,00,0.00,N,2,100,
|
|
20230213,15700,15520,15850,15040,61883,950453140,00,0.00,N,2,60,
|
|
20230206,15640,16030,16180,15560,44010,698603950,00,0.00,N,5,-490,
|
|
20230130,16130,15820,16290,15320,58715,933678370,00,0.00,N,2,380,
|
|
20230125,15750,15310,16660,15310,41475,656751300,00,0.00,N,2,600,
|
|
20230116,15150,15000,15550,14900,38140,580556750,00,0.00,N,2,150,
|
|
20230109,15000,14900,15450,14800,50134,754872450,00,0.00,N,2,400,
|
|
20230102,14600,13550,15500,12900,114529,1617611950,00,0.00,N,2,900,
|
|
20221226,13700,13950,14850,13550,25649,362062450,00,0.00,N,5,-250,
|
|
20221219,13950,15200,15200,13900,33288,479744000,00,0.00,N,5,-1250,
|
|
20221212,15200,15200,15800,14900,28825,438703700,00,0.00,N,3,0,
|
|
20221205,15200,15750,16100,14850,39491,604931200,00,0.00,N,5,-700,
|
|
20221128,15900,16150,16400,15650,31404,499530850,00,0.00,N,5,-250,
|
|
20221121,16150,16500,16600,15600,43504,700683850,00,0.00,N,5,-250,
|
|
20221114,16400,16900,17850,16350,107600,1826201750,00,0.00,N,5,-450,
|
|
20221107,16850,15650,17100,15650,64152,1055623900,00,0.00,N,2,1200,
|
|
20221031,15650,15200,16000,15050,39839,622798700,00,0.00,N,2,700,
|
|
20221024,14950,15350,15750,14850,49688,756568250,00,0.00,N,5,-250,
|
|
20221017,15200,14200,17750,14000,139440,2215002950,00,0.00,N,2,800,
|
|
20221011,14400,15450,15450,13400,108922,1548347950,00,0.00,N,5,-1350,
|
|
20221004,15750,15050,16050,15050,48225,755207900,00,0.00,N,2,800,
|
|
20220926,14950,17450,17950,14400,159093,2489251100,00,0.00,N,5,-2600,
|
|
20220919,17550,19500,19800,17550,54370,1010389400,00,0.00,N,5,-2150,
|
|
20220913,19700,20400,20700,19300,40843,816236350,00,0.00,N,5,-500,
|
|
20220905,20200,20250,21300,19700,52402,1064159500,00,0.00,N,5,-100,
|
|
20220829,20300,22050,23250,20200,154902,3407400900,00,0.00,N,5,-2650,
|
|
20220822,22950,21350,23350,21300,341974,7694260100,00,0.00,N,2,1450,
|
|
20220816,21500,20400,22300,20000,190564,4034599900,00,0.00,N,2,1100,
|
|
20220808,20400,19300,22400,18600,241556,4987955400,00,0.00,N,2,1050,
|
|
20220801,19350,19000,19400,18550,42020,799496700,00,0.00,N,2,450,
|
|
20220725,18900,18600,19150,18400,29081,545125500,00,0.00,N,2,100,
|
|
20220718,18800,18400,19300,18050,37691,704901150,00,0.00,N,2,600,
|
|
20220711,18200,18000,19300,16700,50199,892571800,00,0.00,N,5,-50,
|
|
20220704,18250,17450,18800,16800,63931,1131263600,00,0.00,N,2,800,
|
|
20220627,17450,18100,19100,17400,63358,1165249500,00,0.00,N,5,-450,
|
|
20220620,17900,19600,19750,16100,191581,3405838700,00,0.00,N,5,-1800,
|
|
20220613,19700,22850,22850,19100,205536,4234035650,00,0.00,N,5,-3400,
|
|
20220607,23100,23750,23750,22850,41777,968161350,00,0.00,N,5,-550,
|
|
20220530,23650,23250,23950,23050,40925,968076500,00,0.00,N,2,600,
|
|
20220523,23050,23450,23800,23000,72467,1689934800,00,0.00,N,5,-250,
|
|
20220516,23300,25400,25550,22650,156035,3716845250,00,0.00,N,5,-2100,
|
|
20220509,25400,26200,26200,24600,63435,1615042550,00,0.00,N,5,-750,
|
|
20220502,26150,26000,26550,25800,34768,908673650,00,0.00,N,2,100,
|
|
20220425,26050,26950,27000,25750,47374,1245953150,00,0.00,N,5,-1250,
|
|
20220418,27300,26500,27600,26250,86255,2317685550,00,0.00,N,2,800,
|
|
20220411,26500,27150,27150,26300,52016,1387435800,00,0.00,N,5,-700,
|
|
20220404,27200,27350,27950,26600,70002,1905211250,00,0.00,N,5,-350,
|
|
20220328,27550,27300,28000,27050,49551,1363170850,00,0.00,N,2,100,
|
|
20220321,27450,27650,27700,27100,48615,1333845050,00,0.00,N,5,-200,
|
|
20220314,27650,26850,27850,25600,86640,2329891950,00,0.00,N,2,800,
|
|
20220307,26850,26800,27200,25200,59819,1565178800,00,0.00,N,5,-250,
|
|
20220228,27100,26850,27650,26400,55847,1505338450,00,0.00,N,2,700,
|
|
20220221,26400,27600,27600,25900,82649,2207137650,00,0.00,N,5,-1500,
|
|
20220214,27900,27400,28400,25700,165564,4480539100,00,0.00,N,2,700,
|
|
20220207,27200,28100,28900,26450,166483,4625181200,00,0.00,N,5,-900,
|
|
20220203,28100,28200,28350,27600,78619,2199709150,00,0.00,N,2,200,
|
|
20220124,27900,29400,29750,25700,342944,9466399300,00,0.00,N,5,-1950,
|
|
20220117,29850,32200,33250,29500,865981,27572425200,00,0.00,N,5,-2000,
|
|
20220110,31850,28850,34350,28650,2805959,89752268950,00,0.00,N,2,2750,
|
|
20220103,29100,31000,31000,28650,119030,3530449400,00,0.00,N,5,-1600,
|
|
20211227,30700,30550,30900,29950,67473,2047359750,00,0.00,N,2,150,
|
|
20211220,30550,28600,30850,28150,120066,3549805550,00,0.00,N,2,1550,
|
|
20211213,29000,30050,30400,28400,81321,2392953500,00,0.00,N,5,-950,
|
|
20211206,29950,29700,31800,29700,151513,4611534800,00,0.00,N,5,-450,
|
|
20211129,30400,29800,31200,28750,214942,6484023400,00,0.00,N,5,-650,
|
|
20211122,31050,33000,33300,30950,203708,6534797750,00,0.00,N,5,-1600,
|
|
20211115,32650,32100,32950,31800,451207,14600488400,00,0.00,N,2,1000,
|
|
20211108,31650,28400,31800,27950,206205,6193439200,00,0.00,N,2,3250,
|
|
20211101,28400,28750,29400,28000,85810,2466699000,00,0.00,N,5,-450,
|
|
20211025,28850,30200,30700,28700,103650,3072566950,00,0.00,N,5,-1200,
|
|
20211018,30050,28900,31200,28700,303625,9165206550,00,0.00,N,2,1200,
|
|
20211012,28850,25750,29300,25400,253562,6987162600,00,0.00,N,2,3150,
|
|
20211005,25700,27700,27950,25000,224444,5899655550,00,0.00,N,5,-2400,
|
|
20210927,28100,30700,31400,28050,304887,9041720600,00,0.00,N,5,-2750,
|
|
20210923,30850,32100,32700,30550,142873,4518903700,00,0.00,N,5,-1600,
|
|
20210913,32450,33450,33700,31400,367273,11844826300,00,0.00,N,5,-1100,
|
|
20210906,33550,32050,34350,31450,585656,19320560300,00,0.00,N,2,1750,
|
|
20210830,31800,31850,32950,30800,318551,10025542350,00,0.00,N,2,1600,
|
|
20210823,30200,30200,31700,29400,239595,7347813100,00,0.00,N,2,50,
|
|
20210817,30150,33550,33850,29600,338435,10602191150,00,0.00,N,5,-3750,
|
|
20210809,33900,36200,37300,33100,478479,16645309200,00,0.00,N,5,-2300,
|
|
20210802,36200,33500,36750,33250,367070,13000595300,00,0.00,N,2,2350,
|
|
20210726,33850,35250,35300,33200,233258,7983495150,00,0.00,N,5,-1400,
|
|
20210719,35250,35150,35850,34150,246352,8567387500,00,0.00,N,3,0,
|
|
20210712,35250,35200,36600,34700,253015,8958951450,00,0.00,N,2,50,
|