203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,20950,21300,22300,20400,315366,6778250175,00,0.00,N,2,150,
|
|
20250507,20800,19260,21450,19260,115911,2383933790,00,0.00,N,2,1540,
|
|
20250428,19260,21600,21600,19100,130959,2665415860,00,0.00,N,5,-2340,
|
|
20250421,21600,21300,21950,20900,260463,5574116000,00,0.00,N,2,350,
|
|
20250414,21250,21250,22500,20350,598925,12724080200,00,0.00,N,2,900,
|
|
20250407,20350,17500,20500,16400,410590,7571792620,00,0.00,N,2,2250,
|
|
20250331,18100,19170,19350,17160,198941,3627766200,00,0.00,N,5,-1070,
|
|
20250324,19170,19570,20950,19080,172717,3456960365,00,0.00,N,5,-730,
|
|
20250317,19900,21300,22850,19880,496550,10602500965,00,0.00,N,5,-1400,
|
|
20250310,21300,17950,22400,17250,1278256,26134632420,00,0.00,N,2,3140,
|
|
20250304,18160,18140,18750,17460,179073,3266468215,00,0.00,N,2,10,
|
|
20250224,18150,21000,21700,18050,445936,8820896540,00,0.00,N,5,-3550,
|
|
20250217,21700,22600,24700,20950,666295,15350690300,00,0.00,N,5,-600,
|
|
20250210,22300,23800,25800,22200,1053006,25314807550,00,0.00,N,5,-1800,
|
|
20250203,24100,20900,27200,20900,4743915,117231477750,00,0.00,N,2,3250,
|
|
20250131,20850,18300,20850,18000,1314266,26526047310,00,0.00,N,2,4800,
|
|
20250120,16050,15950,17400,15730,138058,2268268640,00,0.00,N,2,100,
|
|
20250113,15950,17850,17850,15900,146922,2464440950,00,0.00,N,5,-1750,
|
|
20250106,17700,18950,19480,17350,167948,3102336400,00,0.00,N,5,-1010,
|
|
20241230,18710,17490,19500,17350,117877,2193696470,00,0.00,N,2,1110,
|
|
20241223,17600,18950,19150,17360,160715,2944722260,00,0.00,N,5,-1350,
|
|
20241216,18950,21350,22050,18590,501096,10273481120,00,0.00,N,5,-1450,
|
|
20241209,20400,16840,21400,15700,1054464,20491299500,00,0.00,N,2,3450,
|
|
20241202,16950,19020,20800,16280,676911,12465350220,00,0.00,N,5,-2450,
|
|
20241125,19400,12020,21600,11950,2548698,44023511270,00,0.00,N,2,7610,
|
|
20241118,11790,11600,12680,11170,266898,3157945050,00,0.00,N,2,190,
|
|
20241111,11600,16200,16740,11100,588645,7947896800,00,0.00,N,5,-4560,
|
|
20241104,16160,14970,17800,14800,118615,1938324810,00,0.00,N,2,1160,
|
|
20241028,15000,14620,16000,14610,66441,1011914600,00,0.00,N,2,390,
|
|
20241021,14610,16780,16950,14600,76696,1195731340,00,0.00,N,5,-2170,
|
|
20241014,16780,17170,18130,16740,53970,937957900,00,0.00,N,5,-550,
|
|
20241007,17330,17240,17740,16930,48920,846953490,00,0.00,N,2,130,
|
|
20240930,17200,18530,18530,16950,37540,657086730,00,0.00,N,5,-1100,
|
|
20240923,18300,17560,19570,17200,124807,2267881930,00,0.00,N,2,750,
|
|
20240919,17550,17710,17980,16980,21938,383933030,00,0.00,N,5,-50,
|
|
20240909,17600,15530,18000,15450,78726,1339054070,00,0.00,N,2,1690,
|
|
20240902,15910,17000,18120,15910,102658,1740485080,00,0.00,N,5,-1090,
|
|
20240826,17000,18940,18940,16360,106372,1836762780,00,0.00,N,5,-1730,
|
|
20240819,18730,19100,19840,18620,70354,1350476450,00,0.00,N,5,-350,
|
|
20240812,19080,18690,19440,18270,42665,804898500,00,0.00,N,2,700,
|
|
20240805,18380,19310,19310,15710,149631,2652926580,00,0.00,N,5,-1520,
|
|
20240729,19900,20350,21750,19790,106276,2157337700,00,0.00,N,5,-600,
|
|
20240722,20500,23550,23550,20000,108906,2333472900,00,0.00,N,5,-3050,
|
|
20240715,23550,24550,24700,22200,124259,2903028800,00,0.00,N,5,-1150,
|
|
20240708,24700,24800,26000,24100,108237,2724243500,00,0.00,N,2,500,
|
|
20240701,24200,26000,26950,23350,191553,4754081800,00,0.00,N,5,-1850,
|
|
20240624,26050,25350,26500,25350,75495,1970186250,00,0.00,N,2,600,
|
|
20240617,25450,26400,26650,25300,141923,3662623400,00,0.00,N,5,-950,
|
|
20240610,26400,30000,30000,26250,400862,10918775400,00,0.00,N,5,-3600,
|
|
20240603,30000,30200,31450,29000,307119,9287135850,00,0.00,N,2,150,
|
|
20240527,29850,28500,30500,28150,269285,7883430200,00,0.00,N,2,1350,
|
|
20240520,28500,30750,31650,28400,408818,12211518100,00,0.00,N,5,-2500,
|
|
20240513,31000,33350,37200,31000,1221337,42195655050,00,0.00,N,5,-1000,
|
|
20240507,32000,33000,34950,31650,665713,22189740950,00,0.00,N,5,-450,
|
|
20240429,32450,30000,33450,28500,776798,24235462900,00,0.00,N,2,2550,
|
|
20240422,29900,27250,30800,26200,765874,22433523750,00,0.00,N,2,3950,
|
|
20240415,25950,24950,27950,23400,462179,12092684950,00,0.00,N,2,850,
|
|
20240408,25100,25450,25550,24500,123559,3071114650,00,0.00,N,5,-350,
|
|
20240401,25450,27850,28650,25000,254849,6817884000,00,0.00,N,5,-1850,
|
|
20240325,27300,26400,28600,26350,408712,11250302600,00,0.00,N,2,1450,
|
|
20240318,25850,27500,28450,25500,437665,11549905700,00,0.00,N,5,-1650,
|
|
20240311,27500,27950,29450,26900,486534,13626642950,00,0.00,N,5,-500,
|
|
20240304,28000,33550,33650,27800,824554,25286583700,00,0.00,N,5,-5000,
|
|
20240226,33000,37100,37550,32200,462392,16015578150,00,0.00,N,5,-3800,
|
|
20240219,36800,37300,41000,34800,2093543,80225438700,00,0.00,N,2,150,
|
|
20240213,36650,33350,39800,32750,1445648,52048664350,00,0.00,N,2,3700,
|
|
20240205,32950,36850,37200,31850,1671731,56267792900,00,0.00,N,5,-3500,
|
|
20240129,36450,52300,52900,35400,3042161,128733908550,00,0.00,N,5,-18150,
|
|
20240122,54600,52800,58200,46700,5681903,299333774250,00,0.00,N,2,2500,
|
|
20240115,52100,33900,53000,31850,5823851,269431004600,00,0.00,N,2,18000,
|
|
20240108,34100,36500,38000,33600,1691973,61029654150,00,0.00,N,5,-150,
|
|
20240102,34250,29500,34600,28850,1109953,35910006400,00,0.00,N,2,5200,
|
|
20231226,29050,27050,29500,26500,236571,6714586150,00,0.00,N,2,2100,
|
|
20231218,26950,29150,29700,26950,443194,12543186900,00,0.00,N,5,-2050,
|
|
20231211,29000,27100,32300,26500,1143183,34794504600,00,0.00,N,2,2100,
|
|
20231204,26900,28050,28350,25850,249394,6654444800,00,0.00,N,5,-1100,
|
|
20231127,28000,25000,29750,23900,1021934,28054261150,00,0.00,N,2,3050,
|
|
20231120,24950,22350,25750,21950,340677,8285801250,00,0.00,N,2,2800,
|
|
20231113,22150,24000,24400,21900,186497,4267289550,00,0.00,N,5,-1750,
|
|
20231106,23900,25500,27700,23350,269174,6876089000,00,0.00,N,5,-100,
|
|
20231030,24000,20750,24500,20700,186236,4234279650,00,0.00,N,2,3250,
|
|
20231023,20750,22200,22400,19050,237688,4966642440,00,0.00,N,5,-1450,
|
|
20231016,22200,26550,27500,21800,375302,9281446000,00,0.00,N,5,-4350,
|
|
20231010,26550,29300,29700,26550,126591,3551946850,00,0.00,N,5,-2750,
|
|
20231004,29300,30250,30250,28350,86665,2519934950,00,0.00,N,5,-1000,
|
|
20230925,30300,31100,31550,29450,108430,3294588550,00,0.00,N,5,-300,
|
|
20230918,30600,32700,32700,29550,215005,6678994550,00,0.00,N,5,-2200,
|
|
20230911,32800,35800,36650,31700,746426,25488638250,00,0.00,N,5,-2500,
|
|
20230904,35300,32400,35500,32250,586728,19878559900,00,0.00,N,2,3150,
|
|
20230828,32150,30000,33450,28700,493491,15348062400,00,0.00,N,2,2150,
|
|
20230821,30000,30500,32700,29400,630280,19390318850,00,0.00,N,2,650,
|
|
20230814,29350,32850,33200,28000,496172,14951019500,00,0.00,N,5,-4600,
|
|
20230807,33950,37950,38250,33450,527403,18954362900,00,0.00,N,5,-3700,
|
|
20230731,37650,33300,39600,32500,1206576,44179288750,00,0.00,N,2,4250,
|
|
20230724,33400,37400,40000,31250,977335,35277013500,00,0.00,N,5,-4000,
|
|
20230717,37400,29650,38500,29350,1207657,41847209100,00,0.00,N,2,7700,
|
|
20230710,29700,27100,30150,26900,166487,4786162100,00,0.00,N,2,2600,
|
|
20230703,27100,28700,29000,26950,142763,3975770450,00,0.00,N,5,-1600,
|
|
20230626,28700,31100,31150,28000,200495,5948365750,00,0.00,N,5,-2650,
|
|
20230619,31350,31000,31850,30250,147423,4571371950,00,0.00,N,5,-400,
|
|
20230612,31750,32150,33300,30550,298376,9500710400,00,0.00,N,5,-1250,
|
|
20230605,33000,34900,35500,32200,381992,13003435950,00,0.00,N,5,-2000,
|
|
20230530,35000,32200,36050,31250,431724,14655864650,00,0.00,N,2,3600,
|
|
20230522,31400,30200,32800,29000,390312,12123415600,00,0.00,N,2,900,
|
|
20230515,30500,34600,35150,26300,793404,23055038850,00,0.00,N,5,-3750,
|
|
20230508,34250,32950,36900,31750,845748,29698339850,00,0.00,N,2,1750,
|
|
20230502,32500,30150,33200,29050,323841,10251523550,00,0.00,N,2,2300,
|
|
20230424,30200,31150,34300,30200,840893,27345035800,00,0.00,N,5,-1500,
|
|
20230417,31700,25200,32650,24250,1102277,32658681050,00,0.00,N,2,6950,
|
|
20230410,24750,27400,27400,23400,488698,12097444350,00,0.00,N,5,-3050,
|
|
20230403,27800,25600,28900,25100,610792,16824754250,00,0.00,N,2,2600,
|
|
20230327,25200,28300,28300,24600,468552,12228214800,00,0.00,N,5,-3100,
|
|
20230320,28300,27850,30450,26700,616967,17828785350,00,0.00,N,2,600,
|
|
20230313,27700,31200,31200,25000,988157,27043381950,00,0.00,N,5,-3700,
|
|
20230306,31400,32800,32800,28500,760731,23496562650,00,0.00,N,5,-750,
|
|
20230227,32150,36600,37200,31900,1021112,35750748450,00,0.00,N,5,-3100,
|
|
20230220,35250,31700,37700,31150,2279648,80949929000,00,0.00,N,2,4250,
|
|
20230213,31000,34600,36850,30000,1688538,56008333150,00,0.00,N,5,-3900,
|
|
20230206,34900,37850,39700,33350,3806448,140594386650,00,0.00,N,5,-1700,
|
|
20230130,36600,25750,38900,25650,8800703,283486400800,00,0.00,N,2,11700,
|
|
20230125,24900,27000,29200,23600,2544893,67411235800,00,0.00,N,5,-1200,
|
|
20230116,26100,23300,29050,22650,2433604,63345796950,00,0.00,N,2,2850,
|
|
20230109,23250,22500,23250,20400,1507557,32752574500,00,0.00,N,2,750,
|
|
20230102,22500,26000,26400,22200,189428,4589606050,00,0.00,N,5,-3200,
|
|
20221226,25700,23000,28750,21900,584913,15552661150,00,0.00,N,2,3000,
|
|
20221219,22700,20400,25000,19850,864730,19231993200,00,0.00,N,2,2400,
|
|
20221212,20300,21050,21200,18300,673485,13121934650,00,0.00,N,5,-750,
|
|
20221205,21050,29050,29050,20700,598503,13442410500,00,0.00,N,5,-7750,
|
|
20221128,28800,30250,36300,26400,241739,7340169450,00,0.00,N,5,-3050,
|
|
20221121,31850,38600,39200,31550,64323,2168752050,00,0.00,N,5,-6450,
|
|
20221114,38300,36300,40150,35450,65511,2498347950,00,0.00,N,2,2000,
|
|
20221107,36300,36400,38550,35500,19323,708776800,00,0.00,N,5,-100,
|
|
20221031,36400,36850,38800,35000,30365,1100118500,00,0.00,N,5,-350,
|
|
20221024,36750,38000,38450,36150,22203,817804200,00,0.00,N,5,-1150,
|
|
20221017,37900,38650,39950,37450,84182,3266422450,00,0.00,N,5,-900,
|
|
20221011,38800,40100,40100,36000,34598,1333004050,00,0.00,N,5,-1300,
|
|
20221004,40100,36050,41000,36050,38194,1472448800,00,0.00,N,2,4000,
|
|
20220926,36100,38550,38550,33750,124985,4426476350,00,0.00,N,5,-3100,
|
|
20220919,39200,40950,41250,38500,36581,1458358850,00,0.00,N,5,-2300,
|
|
20220913,41500,42850,44750,39600,76840,3326782950,00,0.00,N,5,-100,
|
|
20220905,41600,39250,42450,38300,50558,2079377300,00,0.00,N,2,2350,
|
|
20220829,39250,37350,40750,36600,35145,1369376000,00,0.00,N,2,550,
|
|
20220822,38700,39600,40000,37350,33459,1290507200,00,0.00,N,5,-900,
|
|
20220816,39600,41000,43950,39150,80423,3318621950,00,0.00,N,5,-1350,
|
|
20220808,40950,40800,42150,39650,40468,1660086800,00,0.00,N,2,150,
|
|
20220801,40800,39750,43150,39250,79588,3287855400,00,0.00,N,2,1050,
|
|
20220725,39750,35200,40550,34750,144561,5622334900,00,0.00,N,2,4550,
|
|
20220718,35200,33700,36600,33350,60080,2118925400,00,0.00,N,2,1200,
|
|
20220711,34000,29750,34850,29750,93726,3098302550,00,0.00,N,2,3600,
|
|
20220704,30400,26300,31100,25250,81127,2329640150,00,0.00,N,2,4100,
|
|
20220627,26300,26800,27900,26000,51019,1365602350,00,0.00,N,5,-500,
|
|
20220620,26800,30950,30950,24000,119558,3206463350,00,0.00,N,5,-4200,
|
|
20220613,31000,34000,35700,28850,111958,3449463600,00,0.00,N,5,-2950,
|
|
20220607,33950,35700,36000,33600,30084,1039725600,00,0.00,N,5,-1750,
|
|
20220530,35700,35100,36950,34900,21595,766577850,00,0.00,N,2,300,
|
|
20220523,35400,36450,37500,35200,40290,1450467450,00,0.00,N,5,-1400,
|
|
20220516,36800,38750,40700,34700,82712,3165282100,00,0.00,N,5,-1950,
|
|
20220509,38750,38950,42000,35750,127623,4901567950,00,0.00,N,5,-50,
|
|
20220502,38800,33800,41000,33100,138783,5201525400,00,0.00,N,2,4050,
|
|
20220425,34750,35500,37750,34000,70801,2513578050,00,0.00,N,5,-1500,
|
|
20220418,36250,40050,41350,35900,121333,4668898800,00,0.00,N,5,-4000,
|
|
20220411,40250,41200,42800,39550,49233,2019818400,00,0.00,N,5,-1750,
|
|
20220404,42000,41050,43950,39400,86766,3583696450,00,0.00,N,2,950,
|
|
20220328,41050,43250,43650,40000,67852,2813710650,00,0.00,N,5,-2250,
|
|
20220321,43300,44200,45750,42200,64645,2825390750,00,0.00,N,5,-900,
|
|
20220314,44200,42700,46000,41100,86563,3794102400,00,0.00,N,2,1150,
|
|
20220307,43050,45400,46600,42350,61190,2687384700,00,0.00,N,5,-2500,
|
|
20220228,45550,42850,46700,42550,56033,2518285250,00,0.00,N,2,2050,
|
|
20220221,43500,37350,45200,37250,169015,7068311650,00,0.00,N,2,5000,
|
|
20220214,38500,36600,41450,32250,156953,5749606500,00,0.00,N,2,1900,
|
|
20220207,36600,39900,40050,36000,67282,2563074200,00,0.00,N,5,-3050,
|
|
20220203,39650,41000,41150,37850,49811,1940752000,00,0.00,N,5,-150,
|
|
20220124,39800,43550,44900,37200,258641,10346336300,00,0.00,N,5,-4600,
|
|
20220117,44400,47400,47700,42150,153350,6888911500,00,0.00,N,5,-3750,
|
|
20220110,48150,48750,49950,46350,222842,10741983750,00,0.00,N,5,-600,
|
|
20220103,48750,49000,53400,44700,785374,38339321300,00,0.00,N,5,-250,
|
|
20211227,49000,38600,54400,37350,1390369,63383285000,00,0.00,N,2,10400,
|
|
20211220,38600,31150,42900,28200,1664165,62950156050,00,0.00,N,2,7200,
|
|
20211213,31400,31850,34000,30050,437511,13836851400,00,0.00,N,5,-800,
|
|
20211206,32200,30650,32500,29300,306962,9604952650,00,0.00,N,2,950,
|
|
20211129,31250,28850,31600,26150,472578,13810355050,00,0.00,N,2,1750,
|
|
20211122,29500,27800,32300,27550,666550,20038570900,00,0.00,N,2,1950,
|
|
20211115,27550,26500,31000,26400,633907,18218198550,00,0.00,N,2,800,
|
|
20211108,26750,26200,28100,24650,578580,15351855500,00,0.00,N,2,550,
|
|
20211101,26200,21450,26600,20000,1379027,33291146350,00,0.00,N,2,4600,
|
|
20211025,21600,31500,33900,21050,2539023,64311115300,00,0.00,N,5,-9900,
|
|
20211018,31500,27000,35400,25500,1278322,39266580350,00,0.00,N,2,5000,
|
|
20211012,26500,22900,27600,22800,604382,15264097900,00,0.00,N,2,3600,
|
|
20211005,22900,18950,23750,18200,471713,10118157050,00,0.00,N,2,3400,
|
|
20210927,19500,20500,22150,19450,217562,4530461250,00,0.00,N,5,-1300,
|
|
20210923,20800,21800,21800,20050,117662,2462205750,00,0.00,N,5,-1000,
|
|
20210913,21800,21900,22400,20950,140695,3041256800,00,0.00,N,2,100,
|
|
20210906,21700,21450,22550,20750,225941,4898414750,00,0.00,N,2,600,
|
|
20210830,21100,20550,21500,20000,191557,3936847550,00,0.00,N,2,400,
|
|
20210823,20700,17700,20700,17600,217745,4192472600,00,0.00,N,2,3050,
|
|
20210817,17650,18500,20550,17200,333956,6368932750,00,0.00,N,5,-1350,
|
|
20210809,19000,21600,21600,18350,252974,5024832150,00,0.00,N,5,-2400,
|
|
20210802,21400,21150,22100,20350,191725,4056375150,00,0.00,N,2,300,
|
|
20210726,21100,22750,22750,21100,285011,6180733550,00,0.00,N,5,-1600,
|
|
20210719,22700,24500,24800,22200,446436,10475322700,00,0.00,N,5,-2200,
|
|
20210712,24900,23600,27600,23450,1022093,26398663500,00,0.00,N,2,1450,
|