203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,18180,17900,18230,17680,9484,170899690,00,0.00,N,2,310,
|
|
20250507,17870,17700,17870,17410,5191,91813255,00,0.00,N,2,190,
|
|
20250428,17680,17520,17700,17350,7949,139895605,00,0.00,N,2,360,
|
|
20250421,17320,17360,17550,17000,10319,179416770,00,0.00,N,5,-40,
|
|
20250414,17360,17040,17360,17040,13688,235600565,00,0.00,N,2,180,
|
|
20250407,17180,17220,17250,16690,18704,318915585,00,0.00,N,5,-30,
|
|
20250331,17210,17050,17350,17020,11323,194359710,00,0.00,N,2,80,
|
|
20250324,17130,17290,17290,16500,6849,117171080,00,0.00,N,2,70,
|
|
20250317,17060,17190,17290,16940,7892,135005545,00,0.00,N,5,-130,
|
|
20250310,17190,17290,17290,17060,4185,71915590,00,0.00,N,2,10,
|
|
20250304,17180,17100,17190,16500,5803,99530990,00,0.00,N,2,40,
|
|
20250224,17140,17300,17340,17020,7340,126046580,00,0.00,N,5,-160,
|
|
20250217,17300,17170,17350,16740,9512,163182030,00,0.00,N,2,130,
|
|
20250210,17170,17180,17230,16910,5654,97068560,00,0.00,N,5,-10,
|
|
20250203,17180,17200,17290,17000,3699,63582450,00,0.00,N,5,-20,
|
|
20250131,17200,17200,17200,17000,1064,18260780,00,0.00,N,3,0,
|
|
20250120,17200,17130,17350,17000,4860,83472490,00,0.00,N,2,70,
|
|
20250113,17130,17110,17290,17000,11984,205543300,00,0.00,N,2,20,
|
|
20250106,17110,17100,17290,16810,8991,153705820,00,0.00,N,2,10,
|
|
20241230,17100,16800,17130,16680,2842,47934470,00,0.00,N,2,230,
|
|
20241223,16870,17280,17600,16500,11023,189144330,00,0.00,N,5,-410,
|
|
20241216,17280,16700,17650,16620,15639,269078390,00,0.00,N,2,580,
|
|
20241209,16700,16700,16780,16020,7524,123413930,00,0.00,N,3,0,
|
|
20241202,16700,17020,17230,16500,6206,104329310,00,0.00,N,5,-320,
|
|
20241125,17020,17010,17230,16890,5384,92113770,00,0.00,N,2,10,
|
|
20241118,17010,17600,17730,16910,14695,252454030,00,0.00,N,5,-620,
|
|
20241111,17630,18340,18460,17200,20787,370803550,00,0.00,N,5,-700,
|
|
20241104,18330,17960,18590,17820,17252,313289300,00,0.00,N,2,410,
|
|
20241028,17920,17650,17930,17580,6758,120075980,00,0.00,N,2,180,
|
|
20241021,17740,17900,17900,17510,7768,137607350,00,0.00,N,5,-70,
|
|
20241014,17810,17110,18040,17110,23280,412157310,00,0.00,N,2,720,
|
|
20241007,17090,16880,17160,16560,3983,67008380,00,0.00,N,2,260,
|
|
20240930,16830,17170,17350,16800,3536,59957800,00,0.00,N,5,-340,
|
|
20240923,17170,17420,17580,17170,7888,137089750,00,0.00,N,5,-250,
|
|
20240919,17420,17390,17600,17350,5827,102012090,00,0.00,N,2,30,
|
|
20240909,17390,17000,17470,17000,9491,164287190,00,0.00,N,2,150,
|
|
20240902,17240,17240,17470,17000,17657,305143620,00,0.00,N,2,10,
|
|
20240826,17230,17260,17400,16920,14334,246197740,00,0.00,N,5,-30,
|
|
20240819,17260,16550,17780,16510,43632,750549600,00,0.00,N,2,760,
|
|
20240812,16500,16000,16500,15860,16048,262466500,00,0.00,N,2,650,
|
|
20240805,15850,16110,16110,15210,27875,435431140,00,0.00,N,5,-320,
|
|
20240729,16170,15930,16370,15930,8489,137767980,00,0.00,N,2,70,
|
|
20240722,16100,15770,16540,15770,39626,641719850,00,0.00,N,2,330,
|
|
20240715,15770,15410,15840,15400,8978,139688750,00,0.00,N,2,360,
|
|
20240708,15410,15200,15440,15000,8608,131788230,00,0.00,N,2,80,
|
|
20240701,15330,15630,15630,15200,4542,69850840,00,0.00,N,5,-300,
|
|
20240624,15630,15680,15820,15420,9554,149516150,00,0.00,N,5,-200,
|
|
20240617,15830,15590,15900,15560,18054,283928200,00,0.00,N,2,250,
|
|
20240610,15580,14920,15900,14820,33539,516469490,00,0.00,N,2,660,
|
|
20240603,14920,14940,14970,14800,4375,65019000,00,0.00,N,5,-20,
|
|
20240527,14940,14850,15180,14830,12460,186608860,00,0.00,N,2,100,
|
|
20240520,14840,14990,15000,14820,7759,115835950,00,0.00,N,5,-120,
|
|
20240513,14960,14590,15000,14560,10014,148708400,00,0.00,N,2,370,
|
|
20240507,14590,14480,14700,14290,9058,131309160,00,0.00,N,2,330,
|
|
20240429,14260,14400,14670,14260,7867,113190900,00,0.00,N,5,-150,
|
|
20240422,14410,14450,14560,14270,8389,120437110,00,0.00,N,2,20,
|
|
20240415,14390,14610,14700,14300,9887,142613680,00,0.00,N,5,-250,
|
|
20240408,14640,14910,15090,14590,10778,159456100,00,0.00,N,5,-310,
|
|
20240401,14950,15100,15190,14910,14650,219523450,00,0.00,N,5,-190,
|
|
20240325,15140,15230,15230,14990,8679,130788960,00,0.00,N,5,-10,
|
|
20240318,15150,15500,15580,15010,16440,249384840,00,0.00,N,5,-350,
|
|
20240311,15500,15600,15780,15150,7548,117259650,00,0.00,N,5,-80,
|
|
20240304,15580,15600,15940,15470,15521,241569690,00,0.00,N,5,-20,
|
|
20240226,15600,15690,15800,15490,3408,53091760,00,0.00,N,5,-90,
|
|
20240219,15690,15830,15830,15630,8295,130508730,00,0.00,N,5,-140,
|
|
20240213,15830,15900,15940,15700,6310,99637830,00,0.00,N,2,130,
|
|
20240205,15700,15620,15800,15560,4265,66829320,00,0.00,N,2,80,
|
|
20240129,15620,15900,15900,15400,10074,157119750,00,0.00,N,5,-70,
|
|
20240122,15690,15570,15900,15510,3846,60216970,00,0.00,N,2,50,
|
|
20240115,15640,15700,16000,15450,12523,198084140,00,0.00,N,5,-100,
|
|
20240108,15740,16000,16000,15660,7172,113628820,00,0.00,N,5,-20,
|
|
20240102,15760,16100,16100,15560,7971,126088490,00,0.00,N,5,-190,
|
|
20231226,15950,16050,16190,15840,12784,204235750,00,0.00,N,5,-50,
|
|
20231218,16000,15920,16050,15840,29942,478329000,00,0.00,N,2,120,
|
|
20231211,15880,15960,16200,15840,7115,113098520,00,0.00,N,5,-80,
|
|
20231204,15960,16100,16200,15900,9558,153098480,00,0.00,N,5,-50,
|
|
20231127,16010,16320,16320,15990,22652,363005610,00,0.00,N,5,-250,
|
|
20231120,16260,16030,16320,15810,6398,103250250,00,0.00,N,2,230,
|
|
20231113,16030,16160,16170,15760,12961,207142020,00,0.00,N,2,180,
|
|
20231106,15850,16160,16160,15760,7912,125744250,00,0.00,N,5,-130,
|
|
20231030,15980,15940,16000,15590,8121,128158950,00,0.00,N,2,130,
|
|
20231023,15850,15600,16100,15500,13309,212315790,00,0.00,N,5,-130,
|
|
20231016,15980,16290,16290,15670,12744,203363280,00,0.00,N,5,-310,
|
|
20231010,16290,16100,16300,15510,11380,181480210,00,0.00,N,2,260,
|
|
20231004,16030,15930,16100,15050,7897,125461590,00,0.00,N,2,80,
|
|
20230925,15950,16020,16070,15800,5275,84024850,00,0.00,N,5,-30,
|
|
20230918,15980,16500,16510,15710,33336,533728170,00,0.00,N,5,-530,
|
|
20230911,16510,15190,16550,15110,50969,813020140,00,0.00,N,2,1440,
|
|
20230904,15070,14900,15190,14880,13868,208032400,00,0.00,N,2,140,
|
|
20230828,14930,14550,14950,14390,17227,254035940,00,0.00,N,2,440,
|
|
20230821,14490,14390,14500,14220,9163,131825150,00,0.00,N,2,190,
|
|
20230814,14300,14400,14500,14090,19250,276695690,00,0.00,N,5,-180,
|
|
20230807,14480,14310,14650,14310,14936,216874890,00,0.00,N,2,250,
|
|
20230731,14230,13390,14550,13390,26886,375591120,00,0.00,N,2,830,
|
|
20230724,13400,14350,14350,13180,22725,309895640,00,0.00,N,5,-950,
|
|
20230717,14350,15130,15130,14290,16086,234591030,00,0.00,N,5,-780,
|
|
20230710,15130,15190,15740,14910,15661,235852860,00,0.00,N,5,-60,
|
|
20230703,15190,16270,16290,15110,15193,240202180,00,0.00,N,5,-1080,
|
|
20230626,16270,16500,16500,16240,5650,92611680,00,0.00,N,5,-230,
|
|
20230619,16500,16750,16750,16440,10350,171420380,00,0.00,N,5,-250,
|
|
20230612,16750,16900,16960,16710,18582,312810680,00,0.00,N,5,-210,
|
|
20230605,16960,16800,16980,16800,6206,104771320,00,0.00,N,2,100,
|
|
20230530,16860,16730,17040,16720,12415,208537320,00,0.00,N,2,50,
|
|
20230522,16810,17000,17000,16780,9153,154131530,00,0.00,N,2,60,
|
|
20230515,16750,16980,17000,16710,15932,267610320,00,0.00,N,5,-290,
|
|
20230508,17040,17040,17290,16910,14951,255030030,00,0.00,N,3,0,
|
|
20230502,17040,16950,17040,16700,12225,205809700,00,0.00,N,2,90,
|
|
20230424,16950,17540,17590,16800,17898,309674630,00,0.00,N,5,-590,
|
|
20230417,17540,19000,19300,17530,67497,1226501750,00,0.00,N,5,-1390,
|
|
20230410,18930,17670,19510,17130,89430,1664344530,00,0.00,N,2,1530,
|
|
20230403,17400,16940,17470,16940,23181,398508650,00,0.00,N,2,470,
|
|
20230327,16930,17050,17150,16760,16448,277254850,00,0.00,N,5,-120,
|
|
20230320,17050,17120,17300,16750,10577,181149200,00,0.00,N,5,-50,
|
|
20230313,17100,18180,18400,16760,22468,388524640,00,0.00,N,5,-1180,
|
|
20230306,18280,19530,19530,18130,30590,571397490,00,0.00,N,5,-850,
|
|
20230227,19130,19410,19490,19100,10964,210769040,00,0.00,N,5,-280,
|
|
20230220,19410,19560,20200,19370,42902,849625380,00,0.00,N,5,-160,
|
|
20230213,19570,20350,20350,19380,46248,915685100,00,0.00,N,5,-780,
|
|
20230206,20350,20550,20650,20200,23028,469241550,00,0.00,N,5,-200,
|
|
20230130,20550,20450,20700,20350,21520,441377550,00,0.00,N,2,100,
|
|
20230125,20450,20550,20700,20300,10776,220217250,00,0.00,N,5,-100,
|
|
20230116,20550,20700,20800,20350,17762,365229350,00,0.00,N,5,-50,
|
|
20230109,20600,20350,20750,20200,24098,492788150,00,0.00,N,2,250,
|
|
20230102,20350,20800,21000,20250,13673,280067700,00,0.00,N,5,-600,
|
|
20221226,20950,21950,22000,20900,68792,1495300350,00,0.00,N,5,-1000,
|
|
20221219,21950,21850,22150,21800,9451,208121900,00,0.00,N,5,-100,
|
|
20221212,22050,22000,22200,20800,9817,215431600,00,0.00,N,2,50,
|
|
20221205,22000,22100,22300,21850,9762,215239450,00,0.00,N,5,-100,
|
|
20221128,22100,21800,22200,21650,9854,216121700,00,0.00,N,2,300,
|
|
20221121,21800,21650,21800,21400,5624,121342550,00,0.00,N,2,50,
|
|
20221114,21750,21750,21900,21300,11884,258271900,00,0.00,N,3,0,
|
|
20221107,21750,21400,21750,21150,14927,319917650,00,0.00,N,2,500,
|
|
20221031,21250,21450,21600,21150,8326,177966850,00,0.00,N,5,-200,
|
|
20221024,21450,21450,21650,21200,4661,99847150,00,0.00,N,3,0,
|
|
20221017,21450,21050,21850,20950,6178,132898550,00,0.00,N,2,400,
|
|
20221011,21050,21350,21350,20850,6589,138521600,00,0.00,N,5,-350,
|
|
20221004,21400,21200,21750,21000,10093,214217050,00,0.00,N,2,250,
|
|
20220926,21150,22800,22800,21150,17706,383466150,00,0.00,N,5,-1550,
|
|
20220919,22700,23100,23300,22550,10845,248882900,00,0.00,N,5,-450,
|
|
20220913,23150,23150,23450,23050,7187,166701500,00,0.00,N,5,-150,
|
|
20220905,23300,23400,23550,23150,7475,174381100,00,0.00,N,3,0,
|
|
20220829,23300,23250,23800,23150,14756,345604300,00,0.00,N,5,-450,
|
|
20220822,23750,24050,24100,23650,8831,210503350,00,0.00,N,5,-300,
|
|
20220816,24050,24350,24450,23850,7247,175018400,00,0.00,N,5,-200,
|
|
20220808,24250,23700,24300,23700,17319,416601150,00,0.00,N,2,500,
|
|
20220801,23750,23500,23950,23450,17425,412075000,00,0.00,N,2,250,
|
|
20220725,23500,23700,26800,23350,67155,1642565300,00,0.00,N,5,-50,
|
|
20220718,23550,23000,23750,22850,7783,181660700,00,0.00,N,2,550,
|
|
20220711,23000,23550,23550,22650,10651,245798050,00,0.00,N,5,-550,
|
|
20220704,23550,23150,23600,23150,13994,327366800,00,0.00,N,2,200,
|
|
20220627,23350,22600,24000,22600,22912,533780850,00,0.00,N,2,800,
|
|
20220620,22550,23550,24850,22550,54741,1275817500,00,0.00,N,5,-1050,
|
|
20220613,23600,26950,30900,23200,259804,7003581050,00,0.00,N,5,-3400,
|
|
20220607,27000,27000,31550,26650,100920,2870831450,00,0.00,N,3,0,
|
|
20220530,27000,26800,27050,26500,6534,175480400,00,0.00,N,2,350,
|
|
20220523,26650,26900,27100,26500,11607,310340850,00,0.00,N,5,-250,
|
|
20220516,26900,27100,27800,26600,12302,333244500,00,0.00,N,5,-200,
|
|
20220509,27100,28700,28700,26850,29335,807327700,00,0.00,N,5,-1600,
|
|
20220502,28700,29000,29250,28650,13053,377340200,00,0.00,N,5,-500,
|
|
20220425,29200,29350,29600,28950,26148,764052150,00,0.00,N,5,-150,
|
|
20220418,29350,29700,30150,29100,68484,2022006150,00,0.00,N,5,-400,
|
|
20220411,29750,29900,31350,29450,90090,2719735800,00,0.00,N,5,-250,
|
|
20220404,30000,30150,30250,29800,32939,988479350,00,0.00,N,5,-150,
|
|
20220328,30150,30250,30250,30000,23454,705560950,00,0.00,N,5,-100,
|
|
20220321,30250,30500,30500,30050,14956,452445250,00,0.00,N,3,0,
|
|
20220314,30250,30200,30400,30050,8464,255568200,00,0.00,N,2,50,
|
|
20220307,30200,30350,30350,30000,9589,289158450,00,0.00,N,5,-100,
|
|
20220228,30300,30550,30900,30050,14963,455166750,00,0.00,N,5,-250,
|
|
20220221,30550,31400,31500,29950,21521,657911050,00,0.00,N,5,-850,
|
|
20220214,31400,31800,31850,30500,20979,659029750,00,0.00,N,5,-450,
|
|
20220207,31850,32000,33700,30950,93949,3036377300,00,0.00,N,5,-100,
|
|
20220203,31950,30900,37300,30300,45139,1502866800,00,0.00,N,2,1800,
|
|
20220124,30150,30700,30900,30050,23859,724321750,00,0.00,N,5,-550,
|
|
20220117,30700,30950,31000,30600,8183,251724850,00,0.00,N,5,-250,
|
|
20220110,30950,30950,31100,30650,4222,129948350,00,0.00,N,5,-200,
|
|
20220103,31150,30500,31200,30450,7553,231917450,00,0.00,N,2,500,
|
|
20211227,30650,31700,32000,30600,24277,766265350,00,0.00,N,5,-1050,
|
|
20211220,31700,31800,32050,31500,5915,187554050,00,0.00,N,5,-100,
|
|
20211213,31800,31500,32100,31250,4753,150403250,00,0.00,N,2,350,
|
|
20211206,31450,31200,31700,30850,3944,123290850,00,0.00,N,2,250,
|
|
20211129,31200,30750,31400,30650,10180,314573950,00,0.00,N,5,-50,
|
|
20211122,31250,31350,31550,31200,5983,187281500,00,0.00,N,5,-100,
|
|
20211115,31350,31950,31950,31350,5393,170054500,00,0.00,N,5,-250,
|
|
20211108,31600,31700,31950,31250,5266,166292450,00,0.00,N,5,-150,
|
|
20211101,31750,31400,31900,31350,8807,278759100,00,0.00,N,2,350,
|
|
20211025,31400,31450,31500,31050,6693,209176450,00,0.00,N,2,200,
|
|
20211018,31200,31250,31350,31050,11017,343646650,00,0.00,N,3,0,
|
|
20211012,31200,31000,31200,30700,6763,208503150,00,0.00,N,2,200,
|
|
20211005,31000,30950,31200,30600,5515,170141450,00,0.00,N,2,50,
|
|
20210927,30950,31750,31900,30950,10519,329124200,00,0.00,N,5,-800,
|
|
20210923,31750,31800,31950,31400,4610,146381350,00,0.00,N,5,-50,
|
|
20210913,31800,31900,32250,31600,14234,453216950,00,0.00,N,5,-100,
|
|
20210906,31900,32050,32800,30500,20184,647654450,00,0.00,N,5,-150,
|
|
20210830,32050,31700,32300,31350,14063,449149100,00,0.00,N,2,350,
|
|
20210823,31700,30700,34400,30700,39790,1272433700,00,0.00,N,2,650,
|
|
20210817,31050,31300,38800,30800,43987,1437908350,00,0.00,N,5,-250,
|
|
20210809,31300,31650,32000,31150,11337,357222750,00,0.00,N,5,-450,
|
|
20210802,31750,32100,32350,31600,13995,446235000,00,0.00,N,5,-600,
|
|
20210726,32350,32650,32650,32150,3995,129362450,00,0.00,N,5,-300,
|
|
20210719,32650,33150,33150,32250,6241,202920450,00,0.00,N,5,-500,
|
|
20210712,33150,32300,33400,32100,6192,201803100,00,0.00,N,2,850,
|