203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,90000,102300,103600,87400,960987,91165946050,00,0.00,N,5,-10400,
|
|
20250507,100400,91200,101400,88200,248369,23924513450,00,0.00,N,2,8700,
|
|
20250428,91700,86000,95000,84900,188365,17121862800,00,0.00,N,2,5700,
|
|
20250421,86000,86000,88800,81800,183194,15623996100,00,0.00,N,3,0,
|
|
20250414,86000,71400,87100,68300,360248,28820653850,00,0.00,N,2,16400,
|
|
20250407,69600,60300,70200,58600,190778,12144742400,00,0.00,N,2,6600,
|
|
20250331,63000,67700,69700,60300,206712,13373564100,00,0.00,N,5,-5000,
|
|
20250324,68000,72500,73500,64200,144275,9957739300,00,0.00,N,5,-5200,
|
|
20250317,73200,73000,76100,67300,217469,15532480700,00,0.00,N,5,-1300,
|
|
20250310,74500,71900,75000,67600,262413,18563129450,00,0.00,N,2,4200,
|
|
20250304,70300,61300,74500,61000,418296,28625357600,00,0.00,N,2,8800,
|
|
20250224,61500,59500,65700,56000,465878,28192786400,00,0.00,N,2,1500,
|
|
20250217,60000,58800,63500,55000,414410,24676547100,00,0.00,N,2,1800,
|
|
20250210,58200,55800,61500,52900,752480,42694160500,00,0.00,N,2,1200,
|
|
20250203,57000,43100,59100,41800,1391026,74176450600,00,0.00,N,2,13050,
|
|
20250131,43950,45350,45400,43250,32766,1433032400,00,0.00,N,5,-1400,
|
|
20250120,45350,47600,49500,44250,231175,10675123200,00,0.00,N,5,-2850,
|
|
20250113,48200,44500,49550,42800,385939,17633101750,00,0.00,N,2,3900,
|
|
20250106,44300,43700,44900,40150,360017,15240198000,00,0.00,N,2,1250,
|
|
20241230,43050,45400,45650,41250,173491,7462172900,00,0.00,N,5,-2850,
|
|
20241223,45900,48500,49800,44300,255264,12299627300,00,0.00,N,5,-2600,
|
|
20241216,48500,43500,52900,40150,1267980,60526190250,00,0.00,N,2,5850,
|
|
20241209,42650,37500,44450,36150,329061,13615599200,00,0.00,N,2,3950,
|
|
20241202,38700,30000,41800,29800,1085956,40980083400,00,0.00,N,2,8550,
|
|
20241125,30150,29950,31400,29000,87689,2623851350,00,0.00,N,2,200,
|
|
20241118,29950,30500,31750,29650,109863,3333285550,00,0.00,N,5,-950,
|
|
20241111,30900,33250,33350,28650,121156,3718712550,00,0.00,N,5,-2650,
|
|
20241104,33550,32500,35700,32450,106152,3627052000,00,0.00,N,2,1200,
|
|
20241028,32350,34500,34800,31850,119114,3916713600,00,0.00,N,5,-2150,
|
|
20241021,34500,35200,38050,34150,236685,8507810250,00,0.00,N,3,0,
|
|
20241014,34500,33100,36500,32700,139881,4891897650,00,0.00,N,2,1350,
|
|
20241007,33150,31650,36000,31300,183515,6169326300,00,0.00,N,2,1500,
|
|
20240930,31650,32500,33000,30900,50830,1624079800,00,0.00,N,5,-1150,
|
|
20240923,32800,33800,35300,31500,102790,3472387100,00,0.00,N,5,-550,
|
|
20240919,33350,33000,33350,31900,31619,1031929600,00,0.00,N,2,850,
|
|
20240909,32500,30000,33600,30000,101105,3262547200,00,0.00,N,2,1650,
|
|
20240902,30850,33900,33900,29500,124999,3969279250,00,0.00,N,5,-2700,
|
|
20240826,33550,37650,37750,32550,240541,8346341800,00,0.00,N,5,-3600,
|
|
20240819,37150,39800,40850,36200,230782,8933675050,00,0.00,N,5,-1400,
|
|
20240812,38550,41450,41900,37450,384862,15246478250,00,0.00,N,5,-2350,
|
|
20240805,40900,36000,41700,28100,538649,20000523800,00,0.00,N,2,4400,
|
|
20240729,36500,39300,40900,35900,298194,11585640300,00,0.00,N,5,-2700,
|
|
20240722,39200,42150,44900,38950,636365,26879593500,00,0.00,N,5,-2200,
|
|
20240715,41400,39450,41600,38450,244207,9778340300,00,0.00,N,2,2100,
|
|
20240708,39300,38650,44100,38000,521227,21631746750,00,0.00,N,2,850,
|
|
20240701,38450,44700,46150,38350,534557,22093445250,00,0.00,N,5,-5450,
|
|
20240624,43900,50000,51000,42700,755941,34520286700,00,0.00,N,5,-4700,
|
|
20240617,48600,55900,60300,46050,2409892,123981394750,00,0.00,N,5,-7700,
|
|
20240610,56300,35650,57800,33650,5114211,245076301700,00,0.00,N,2,20850,
|
|
20240603,35450,32550,36300,30450,589367,19745473500,00,0.00,N,2,3600,
|
|
20240527,31850,32400,35250,30100,494696,16538509100,00,0.00,N,5,-450,
|
|
20240520,32300,39950,45800,31400,2640605,98778664800,00,0.00,N,5,-7650,
|
|
20240513,39950,32500,39950,30750,2759426,104873321600,00,0.00,N,2,7450,
|
|
20240507,32500,31000,33000,30500,155595,4959047000,00,0.00,N,2,1600,
|
|
20240429,30900,34800,34800,30800,257977,8304506050,00,0.00,N,5,-1300,
|
|
20240422,32200,29650,38800,29050,1027866,35653557250,00,0.00,N,2,2400,
|
|
20240415,29800,27250,31500,26400,479813,13985135850,00,0.00,N,2,2450,
|
|
20240408,27350,27550,28500,27300,362117,10100598100,00,0.00,N,5,-200,
|
|
20240401,27550,27800,28000,27200,284603,7873799250,00,0.00,N,5,-350,
|
|
20240325,27900,28900,29100,27700,1194431,33948641500,00,0.00,N,2,350,
|
|
20240318,27550,24550,28400,23700,1001250,26632877800,00,0.00,N,2,2650,
|
|
20240311,24900,24300,26500,23050,543037,13379945150,00,0.00,N,2,400,
|
|
20240304,24500,18450,25500,17650,1550968,36021265630,00,0.00,N,2,6050,
|
|
20240226,18450,19220,19220,18020,21877,403663440,00,0.00,N,5,-480,
|
|
20240219,18930,19050,19940,18720,61725,1198430070,00,0.00,N,5,-120,
|
|
20240213,19050,18420,19390,18420,47440,896522620,00,0.00,N,2,630,
|
|
20240205,18420,16930,19000,16520,54517,986415940,00,0.00,N,2,1560,
|
|
20240129,16860,17680,17680,16040,44255,745399430,00,0.00,N,5,-820,
|
|
20240122,17680,18500,18530,17420,28305,507238760,00,0.00,N,5,-310,
|
|
20240115,17990,18680,18710,17250,48561,871412230,00,0.00,N,5,-720,
|
|
20240108,18710,18390,19500,17810,45414,851988210,00,0.00,N,2,460,
|
|
20240102,18250,17390,18560,17230,64777,1171022330,00,0.00,N,2,860,
|
|
20231226,17390,17500,17500,16810,22645,389912310,00,0.00,N,5,-110,
|
|
20231218,17500,17490,17640,16810,61379,1055575000,00,0.00,N,2,470,
|
|
20231211,17030,17670,17830,16530,59667,1015651210,00,0.00,N,5,-640,
|
|
20231204,17670,17230,18000,16720,105076,1837961640,00,0.00,N,2,440,
|
|
20231127,17230,16380,17240,15700,78119,1274372880,00,0.00,N,2,850,
|
|
20231120,16380,15560,17090,15470,134420,2226660600,00,0.00,N,2,1050,
|
|
20231113,15330,13770,16130,13420,128991,1961377330,00,0.00,N,2,1560,
|
|
20231106,13770,13710,13980,13400,8214,112790820,00,0.00,N,2,60,
|
|
20231030,13710,13690,13920,13110,21052,281645670,00,0.00,N,2,20,
|
|
20231023,13690,13730,13900,13220,9231,124289980,00,0.00,N,5,-100,
|
|
20231016,13790,13960,14300,13680,23549,330789000,00,0.00,N,5,-170,
|
|
20231010,13960,13310,14280,13310,15529,214240580,00,0.00,N,2,370,
|
|
20231004,13590,13340,13900,12690,10998,146508600,00,0.00,N,2,250,
|
|
20230925,13340,13500,13610,13200,10261,136736690,00,0.00,N,5,-270,
|
|
20230918,13610,14060,14180,13450,15887,217823430,00,0.00,N,5,-310,
|
|
20230911,13920,14280,14580,13630,69890,966257150,00,0.00,N,5,-350,
|
|
20230904,14270,14740,14820,14100,17015,245477040,00,0.00,N,5,-440,
|
|
20230828,14710,14330,14980,14100,28428,410112260,00,0.00,N,2,520,
|
|
20230821,14190,13770,14340,13750,12056,169391890,00,0.00,N,2,290,
|
|
20230814,13900,14780,15390,13700,71332,1048048570,00,0.00,N,5,-390,
|
|
20230807,14290,14080,14490,13910,15616,219798310,00,0.00,N,2,50,
|
|
20230731,14240,14200,14480,13950,20845,295425650,00,0.00,N,2,80,
|
|
20230724,14160,14450,14600,13680,50286,709680120,00,0.00,N,5,-140,
|
|
20230717,14300,14640,14700,14080,29540,425003470,00,0.00,N,5,-340,
|
|
20230710,14640,14420,14950,14420,23298,341003480,00,0.00,N,2,80,
|
|
20230703,14560,14730,15290,14460,37196,554623130,00,0.00,N,5,-90,
|
|
20230626,14650,14530,15440,14440,43822,649766040,00,0.00,N,2,40,
|
|
20230619,14610,15170,15170,14450,53882,789490900,00,0.00,N,5,-490,
|
|
20230612,15100,15350,15350,15020,20370,308036890,00,0.00,N,5,-150,
|
|
20230605,15250,15110,15290,15110,14430,219269580,00,0.00,N,2,140,
|
|
20230530,15110,15080,15300,14780,10548,159586840,00,0.00,N,2,30,
|
|
20230522,15080,15310,15400,14900,40638,618135930,00,0.00,N,5,-200,
|
|
20230515,15280,16860,16860,15210,92260,1442311400,00,0.00,N,5,-1580,
|
|
20230508,16860,16680,17400,16530,21136,357258590,00,0.00,N,2,120,
|
|
20230502,16740,17000,17100,16580,14741,247164660,00,0.00,N,5,-260,
|
|
20230424,17000,17060,17120,16310,37326,619151250,00,0.00,N,2,60,
|
|
20230417,16940,18190,18190,16860,48704,854796140,00,0.00,N,5,-960,
|
|
20230410,17900,17310,18000,17130,110706,1943108800,00,0.00,N,2,750,
|
|
20230403,17150,16750,17370,16500,55663,944416700,00,0.00,N,2,400,
|
|
20230327,16750,17340,17790,16050,63031,1061638350,00,0.00,N,5,-580,
|
|
20230320,17330,15810,17860,15670,137720,2359532830,00,0.00,N,2,1520,
|
|
20230313,15810,16340,16430,15440,85444,1350574000,00,0.00,N,5,-540,
|
|
20230306,16350,15750,17320,15600,127462,2092360970,00,0.00,N,2,790,
|
|
20230227,15560,15580,15910,15500,38022,595295870,00,0.00,N,5,-210,
|
|
20230220,15770,16150,16380,15640,42312,675094730,00,0.00,N,5,-380,
|
|
20230213,16150,16150,16530,16050,37597,610471740,00,0.00,N,5,-140,
|
|
20230206,16290,16390,16690,16050,37532,615847620,00,0.00,N,5,-70,
|
|
20230130,16360,16160,16490,15820,49088,796052540,00,0.00,N,2,320,
|
|
20230125,16040,15850,16200,15700,30884,494048990,00,0.00,N,2,440,
|
|
20230116,15600,15800,16000,15300,40020,624414950,00,0.00,N,5,-200,
|
|
20230109,15800,15700,15950,15250,53779,841437800,00,0.00,N,2,350,
|
|
20230102,15450,16000,16000,14800,68537,1049844900,00,0.00,N,5,-350,
|
|
20221226,15800,15850,16350,15500,36564,575658100,00,0.00,N,5,-250,
|
|
20221219,16050,16050,16750,15500,103048,1659238550,00,0.00,N,2,200,
|
|
20221212,15850,16450,16450,15500,64667,1021120700,00,0.00,N,5,-200,
|
|
20221205,16050,16750,16750,15800,37939,612793400,00,0.00,N,5,-500,
|
|
20221128,16550,17200,17200,16300,28345,468332400,00,0.00,N,5,-450,
|
|
20221121,17000,16800,17300,16350,94045,1590252350,00,0.00,N,2,200,
|
|
20221114,16800,17650,17800,16550,67512,1152523650,00,0.00,N,5,-850,
|
|
20221107,17650,16900,17700,16900,29810,511898900,00,0.00,N,2,500,
|
|
20221031,17150,17800,18400,16550,21260,366863900,00,0.00,N,5,-650,
|
|
20221024,17800,17550,18100,16850,25406,441163400,00,0.00,N,2,450,
|
|
20221017,17350,18400,18700,17050,30923,549565700,00,0.00,N,5,-650,
|
|
20221011,18000,18400,18500,17400,24047,426969500,00,0.00,N,5,-450,
|
|
20221004,18450,17550,18650,17000,49838,879178300,00,0.00,N,2,900,
|
|
20220926,17550,19100,19100,16900,65117,1157537400,00,0.00,N,5,-1600,
|
|
20220919,19150,19300,19950,18950,44126,852904050,00,0.00,N,5,-350,
|
|
20220913,19500,20700,20950,19400,42138,851554800,00,0.00,N,5,-1050,
|
|
20220905,20550,20500,20850,19650,76093,1548576150,00,0.00,N,2,50,
|
|
20220829,20500,19500,20750,18950,121477,2400350600,00,0.00,N,2,600,
|
|
20220822,19900,18800,20800,18200,179094,3558551450,00,0.00,N,2,750,
|
|
20220816,19150,20200,21150,18750,205576,4084032450,00,0.00,N,5,-850,
|
|
20220808,20000,19500,20250,19150,98871,1964251600,00,0.00,N,2,850,
|
|
20220801,19150,18700,19400,18400,62856,1182709000,00,0.00,N,2,450,
|
|
20220725,18700,18900,19050,18300,41961,781304700,00,0.00,N,5,-200,
|
|
20220718,18900,18600,19400,18450,56450,1062619800,00,0.00,N,2,400,
|
|
20220711,18500,19050,19300,18500,45223,852191300,00,0.00,N,5,-550,
|
|
20220704,19050,18500,20500,17900,145856,2814365850,00,0.00,N,2,650,
|
|
20220627,18400,18000,19100,17750,62926,1158720350,00,0.00,N,2,450,
|
|
20220620,17950,18750,18750,16250,89090,1555174400,00,0.00,N,5,-450,
|
|
20220613,18400,19650,19950,17300,109332,2029678000,00,0.00,N,5,-1900,
|
|
20220607,20300,20500,20900,19950,66136,1350481450,00,0.00,N,5,-250,
|
|
20220530,20550,19850,20700,19750,59865,1208558100,00,0.00,N,2,750,
|
|
20220523,19800,20000,20250,19150,83683,1653420750,00,0.00,N,5,-300,
|
|
20220516,20100,20000,22250,19850,267960,5629705900,00,0.00,N,2,650,
|
|
20220509,19450,19350,20050,18300,84516,1623007450,00,0.00,N,5,-50,
|
|
20220502,19500,21000,21300,19300,70540,1413920800,00,0.00,N,5,-1800,
|
|
20220425,21300,22750,23300,20100,220612,4748450050,00,0.00,N,5,-1650,
|
|
20220418,22950,20300,23700,20300,408043,9180088850,00,0.00,N,2,2250,
|
|
20220411,20700,20850,22050,20000,236729,4986944900,00,0.00,N,5,-150,
|
|
20220404,20850,19200,22850,19200,889783,18878690900,00,0.00,N,2,1500,
|
|
20220328,19350,18450,19600,17800,290742,5452562000,00,0.00,N,2,1250,
|
|
20220321,18100,18050,18550,17600,54387,982879600,00,0.00,N,2,250,
|
|
20220314,17850,17650,18050,17200,28765,504160450,00,0.00,N,2,350,
|
|
20220307,17500,17850,18000,17150,32754,572712200,00,0.00,N,5,-400,
|
|
20220228,17900,17800,18100,17400,32071,567438150,00,0.00,N,2,100,
|
|
20220221,17800,18550,19200,17550,180653,3323429950,00,0.00,N,5,-750,
|
|
20220214,18550,18500,19050,18050,36457,675261150,00,0.00,N,5,-300,
|
|
20220207,18850,18300,19300,17900,64111,1192280900,00,0.00,N,2,550,
|
|
20220203,18300,18100,18700,17450,60655,1097187950,00,0.00,N,2,550,
|
|
20220124,17750,18750,18750,17000,62948,1130565950,00,0.00,N,5,-1050,
|
|
20220117,18800,18650,20700,18450,119732,2294677150,00,0.00,N,2,150,
|
|
20220110,18650,19500,19600,18450,65983,1244547450,00,0.00,N,5,-650,
|
|
20220103,19300,19300,19600,18800,47982,920758450,00,0.00,N,2,150,
|
|
20211227,19150,18850,20100,18750,73231,1433036950,00,0.00,N,2,250,
|
|
20211220,18900,19000,19600,18300,113496,2154844500,00,0.00,N,5,-100,
|
|
20211213,19000,18300,19650,18050,163976,3100864900,00,0.00,N,2,750,
|
|
20211206,18250,17600,19250,17600,174922,3212078600,00,0.00,N,2,400,
|
|
20211129,17850,17900,18450,17050,44639,795701550,00,0.00,N,5,-350,
|
|
20211122,18200,18850,18900,17300,45473,829147600,00,0.00,N,5,-400,
|
|
20211115,18600,16350,19300,16350,136659,2483348050,00,0.00,N,2,2100,
|
|
20211108,16500,17200,17850,15800,113006,1850440200,00,0.00,N,5,-800,
|
|
20211101,17300,18250,18600,17000,71386,1277659100,00,0.00,N,5,-950,
|
|
20211025,18250,18750,19050,17950,77018,1425861350,00,0.00,N,5,-500,
|
|
20211018,18750,19950,20100,17700,146521,2811602200,00,0.00,N,5,-1150,
|
|
20211012,19900,20100,20500,19500,136091,2714643400,00,0.00,N,5,-150,
|
|
20211005,20050,20350,21050,18350,228848,4401542700,00,0.00,N,5,-300,
|
|
20210927,20350,28150,29000,19700,1239299,27858124700,00,0.00,N,5,-7700,
|
|
20210923,28050,29050,30000,28050,408,11622750,00,0.00,N,5,-2250,
|
|
20210913,30300,31200,31200,28100,2419,71300350,00,0.00,N,5,-350,
|
|
20210906,30650,34300,34350,29000,6968,222700300,00,0.00,N,5,-3500,
|
|
20210830,34150,35050,35450,33500,5247,179246350,00,0.00,N,5,-1100,
|
|
20210823,35250,36450,36500,34050,1024,36681200,00,0.00,N,5,-1200,
|
|
20210817,36450,37500,37550,35200,3481,128716900,00,0.00,N,5,-1100,
|
|
20210809,37550,37850,39500,35000,6077,220274600,00,0.00,N,5,-300,
|
|
20210802,37850,36500,39000,35400,8331,315177250,00,0.00,N,2,2100,
|
|
20210726,35750,35100,35800,34650,692,24567950,00,0.00,N,2,1100,
|
|
20210719,34650,35350,40250,34500,2735,96964800,00,0.00,N,5,-700,
|
|
20210712,35350,36600,38100,34450,1170,41261550,00,0.00,N,5,-1450,
|