203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,10480,9980,10550,9980,123469,1265842105,00,0.00,N,2,380,
|
|
20250507,10100,9900,10100,9750,64160,637924705,00,0.00,N,2,100,
|
|
20250428,10000,10040,10250,9880,69771,701891625,00,0.00,N,5,-140,
|
|
20250421,10140,10130,10300,9860,115398,1165414815,00,0.00,N,2,30,
|
|
20250414,10110,9410,10150,9340,108526,1066101755,00,0.00,N,2,710,
|
|
20250407,9400,9400,9440,8840,191353,1734312020,00,0.00,N,3,0,
|
|
20250331,9400,8900,9400,8840,121482,1102335690,00,0.00,N,2,240,
|
|
20250324,9160,9130,9220,8770,180593,1625190595,00,0.00,N,2,40,
|
|
20250317,9120,9080,9200,8870,105566,957741255,00,0.00,N,2,20,
|
|
20250310,9100,9480,9480,8560,202897,1840015790,00,0.00,N,5,-220,
|
|
20250304,9320,9380,9440,9010,105010,964035415,00,0.00,N,5,-60,
|
|
20250224,9380,9870,9970,9220,125662,1206453860,00,0.00,N,5,-490,
|
|
20250217,9870,9440,10010,9240,130412,1259671490,00,0.00,N,2,440,
|
|
20250210,9430,9280,9540,9170,101753,945276930,00,0.00,N,2,140,
|
|
20250203,9290,9210,9400,8990,151744,1393795010,00,0.00,N,5,-10,
|
|
20250131,9300,9340,9540,9140,21792,203911510,00,0.00,N,3,0,
|
|
20250120,9300,10000,10000,9100,184600,1738280440,00,0.00,N,5,-640,
|
|
20250113,9940,9430,10180,9160,120293,1157116650,00,0.00,N,2,470,
|
|
20250106,9470,9600,9700,9370,71784,681740230,00,0.00,N,5,-130,
|
|
20241230,9600,9360,9640,9090,86851,812914860,00,0.00,N,2,240,
|
|
20241223,9360,9150,9720,9110,142774,1344122750,00,0.00,N,2,260,
|
|
20241216,9100,9430,9510,8950,211097,1934184830,00,0.00,N,5,-420,
|
|
20241209,9520,9150,9650,8600,310064,2851002060,00,0.00,N,2,260,
|
|
20241202,9260,10000,10090,9020,286914,2743937710,00,0.00,N,5,-840,
|
|
20241125,10100,10240,10710,9890,375368,3845560480,00,0.00,N,5,-160,
|
|
20241118,10260,9490,10650,9470,244627,2504447370,00,0.00,N,2,680,
|
|
20241111,9580,10310,10310,8900,264497,2481779340,00,0.00,N,5,-760,
|
|
20241104,10340,9940,10450,9720,201556,2040522840,00,0.00,N,2,490,
|
|
20241028,9850,9730,10130,9610,182391,1793080410,00,0.00,N,2,30,
|
|
20241021,9820,10080,10400,9560,233196,2303722850,00,0.00,N,5,-270,
|
|
20241014,10090,10400,10830,9940,289281,2984607320,00,0.00,N,5,-340,
|
|
20241007,10430,11150,11370,10350,174456,1872042560,00,0.00,N,5,-670,
|
|
20240930,11100,11730,11950,11090,130114,1501840400,00,0.00,N,5,-580,
|
|
20240923,11680,10280,11710,10220,346712,3832509750,00,0.00,N,2,1380,
|
|
20240919,10300,10800,10890,10300,175010,1823210890,00,0.00,N,5,-600,
|
|
20240909,10900,10620,10950,10360,135501,1447733710,00,0.00,N,2,270,
|
|
20240902,10630,10620,10730,10200,278322,2922724510,00,0.00,N,5,-110,
|
|
20240826,10740,10740,10770,10330,233560,2466253030,00,0.00,N,3,0,
|
|
20240819,10740,10760,11130,10420,277700,2974171510,00,0.00,N,5,-130,
|
|
20240812,10870,10910,11270,10360,224407,2429322600,00,0.00,N,5,-40,
|
|
20240805,10910,11660,11790,10000,510070,5509322860,00,0.00,N,5,-1020,
|
|
20240729,11930,11790,12420,11640,335172,4056152140,00,0.00,N,2,300,
|
|
20240722,11630,12130,12290,11410,385301,4499798270,00,0.00,N,5,-570,
|
|
20240715,12200,12490,12690,11960,418127,5120748330,00,0.00,N,5,-280,
|
|
20240708,12480,12050,12670,12000,313496,3868834100,00,0.00,N,2,430,
|
|
20240701,12050,12500,12600,11460,399796,4763302790,00,0.00,N,5,-460,
|
|
20240624,12510,13100,13280,12020,418393,5218931580,00,0.00,N,5,-790,
|
|
20240617,13300,13580,13610,12960,361699,4778598730,00,0.00,N,5,-280,
|
|
20240610,13580,14540,14540,13250,771813,10665748480,00,0.00,N,5,-1120,
|
|
20240603,14700,15760,16100,14530,280206,4223277000,00,0.00,N,5,-890,
|
|
20240527,15590,14200,16090,14170,570800,8650011850,00,0.00,N,2,1250,
|
|
20240520,14340,14760,14840,13720,313675,4414895510,00,0.00,N,5,-430,
|
|
20240513,14770,14800,14890,14000,137663,2020565560,00,0.00,N,5,-60,
|
|
20240507,14830,14780,14940,14370,174540,2560756410,00,0.00,N,2,270,
|
|
20240429,14560,13910,14750,13770,214119,3035056620,00,0.00,N,2,640,
|
|
20240422,13920,14370,14750,13640,277896,3911701510,00,0.00,N,5,-490,
|
|
20240415,14410,14490,14640,12950,264952,3724722860,00,0.00,N,5,-100,
|
|
20240408,14510,15060,15180,14350,106039,1548300700,00,0.00,N,5,-550,
|
|
20240401,15060,14970,15820,14910,374987,5788378500,00,0.00,N,2,160,
|
|
20240325,14900,14550,15140,14410,187776,2766503270,00,0.00,N,2,270,
|
|
20240318,14630,14790,15090,14490,146895,2168093300,00,0.00,N,5,-180,
|
|
20240311,14810,14380,14840,14230,181287,2631565480,00,0.00,N,2,430,
|
|
20240304,14380,15100,15300,13990,347767,5041436650,00,0.00,N,5,-730,
|
|
20240226,15110,15610,15640,15060,171181,2614486840,00,0.00,N,5,-640,
|
|
20240219,15750,15690,16140,15420,229999,3634162960,00,0.00,N,2,40,
|
|
20240213,15710,15970,16170,15450,206482,3245881830,00,0.00,N,5,-260,
|
|
20240205,15970,16210,16570,15850,153484,2481399720,00,0.00,N,5,-380,
|
|
20240129,16350,15600,16390,15270,249355,3946166880,00,0.00,N,2,860,
|
|
20240122,15490,15230,15650,15060,273855,4206610640,00,0.00,N,2,390,
|
|
20240115,15100,17300,17300,14700,842751,13198594720,00,0.00,N,5,-2200,
|
|
20240108,17300,17820,17830,17080,250128,4360956360,00,0.00,N,5,-300,
|
|
20240102,17600,18250,18550,17510,431401,7798152420,00,0.00,N,2,50,
|
|
20231226,17550,17730,17960,17230,150265,2649041780,00,0.00,N,5,-10,
|
|
20231218,17560,18100,18480,17470,373629,6726916580,00,0.00,N,5,-390,
|
|
20231211,17950,17090,18180,17010,306112,5422799640,00,0.00,N,2,870,
|
|
20231204,17080,17420,17500,16890,321333,5506172050,00,0.00,N,5,-340,
|
|
20231127,17420,18540,18540,17400,467369,8316883970,00,0.00,N,5,-1010,
|
|
20231120,18430,18190,18920,18190,552285,10226493790,00,0.00,N,2,250,
|
|
20231113,18180,22200,22250,18130,1142392,21895812520,00,0.00,N,5,-3670,
|
|
20231106,21850,23100,23300,21550,380495,8477476550,00,0.00,N,5,-600,
|
|
20231030,22450,22000,22750,21400,227275,4982621800,00,0.00,N,2,650,
|
|
20231023,21800,20800,22600,20250,302103,6510333800,00,0.00,N,2,600,
|
|
20231016,21200,21600,22350,20250,392733,8431838450,00,0.00,N,5,-400,
|
|
20231010,21600,22400,22950,21350,383646,8414674450,00,0.00,N,5,-1150,
|
|
20231004,22750,22700,23150,21750,310389,6952899600,00,0.00,N,5,-500,
|
|
20230925,23250,24550,24950,22750,274254,6487263800,00,0.00,N,5,-1250,
|
|
20230918,24500,24600,25800,24150,769896,19339057050,00,0.00,N,2,150,
|
|
20230911,24350,23700,24650,23150,918163,22019002250,00,0.00,N,2,1100,
|
|
20230904,23250,21900,24200,21050,645378,14767993850,00,0.00,N,2,1450,
|
|
20230828,21800,21250,22300,21250,268692,5871933050,00,0.00,N,2,600,
|
|
20230821,21200,20950,22000,20600,346278,7340431700,00,0.00,N,2,350,
|
|
20230814,20850,22050,23100,20600,449343,9795230900,00,0.00,N,5,-1200,
|
|
20230807,22050,21350,22900,20600,631711,13725995700,00,0.00,N,2,900,
|
|
20230731,21150,21100,21700,20050,421574,8739828800,00,0.00,N,2,200,
|
|
20230724,20950,21700,21700,19830,558434,11563961420,00,0.00,N,5,-1000,
|
|
20230717,21950,23850,24050,21600,516049,11537059250,00,0.00,N,5,-1850,
|
|
20230710,23800,22050,24500,21800,447173,10486988500,00,0.00,N,2,1750,
|
|
20230703,22050,24000,24500,21600,618837,14183822650,00,0.00,N,5,-1950,
|
|
20230626,24000,25600,25600,23300,532839,12795716100,00,0.00,N,5,-1600,
|
|
20230619,25600,26100,26900,24850,494683,12865508400,00,0.00,N,5,-450,
|
|
20230612,26050,27500,27500,25300,512191,13402217900,00,0.00,N,5,-1600,
|
|
20230605,27650,26250,27700,25900,372945,9961731250,00,0.00,N,2,1600,
|
|
20230530,26050,26050,26400,25400,244216,6329880450,00,0.00,N,2,100,
|
|
20230522,25950,26450,27100,25700,348527,9171877300,00,0.00,N,5,-550,
|
|
20230515,26500,26850,27600,25650,530167,13950126650,00,0.00,N,5,-450,
|
|
20230508,26950,28500,28950,26950,345129,9572890600,00,0.00,N,5,-1350,
|
|
20230502,28300,28100,28750,26850,361321,10045119700,00,0.00,N,2,50,
|
|
20230424,28250,29100,29100,27300,608953,17159009300,00,0.00,N,5,-900,
|
|
20230417,29150,28050,33350,27650,1516636,46646041550,00,0.00,N,2,1200,
|
|
20230410,27950,27200,28550,26550,318146,8803836750,00,0.00,N,2,750,
|
|
20230403,27200,27750,28550,26800,401924,11127259400,00,0.00,N,5,-550,
|
|
20230327,27750,27450,28450,26350,433904,11850337450,00,0.00,N,2,300,
|
|
20230320,27450,26550,28250,25300,583261,15627757500,00,0.00,N,2,950,
|
|
20230313,26500,29250,29400,25700,724717,19629228000,00,0.00,N,5,-2450,
|
|
20230306,28950,26800,29400,25500,1047526,28810050700,00,0.00,N,2,2800,
|
|
20230227,26150,26700,27100,25800,449629,11869635600,00,0.00,N,5,-800,
|
|
20230220,26950,29500,30200,26600,595810,16653242900,00,0.00,N,5,-2650,
|
|
20230213,29600,29600,30050,28850,278125,8186784300,00,0.00,N,3,0,
|
|
20230206,29600,30000,30350,29000,314911,9365706900,00,0.00,N,5,-600,
|
|
20230130,30200,31550,32150,29600,423173,12876577550,00,0.00,N,5,-1600,
|
|
20230125,31800,30800,32500,30800,314240,10030049750,00,0.00,N,2,1050,
|
|
20230116,30750,29250,30800,28500,394465,11626259550,00,0.00,N,2,1550,
|
|
20230109,29200,30000,31250,28750,391457,11693104550,00,0.00,N,5,-750,
|
|
20230102,29950,32250,32400,29700,351192,10747029300,00,0.00,N,5,-2000,
|
|
20221226,31950,32600,34000,31300,314864,10330488550,00,0.00,N,5,-750,
|
|
20221219,32700,32500,34000,32050,573119,18987424700,00,0.00,N,2,450,
|
|
20221212,32250,31350,33300,31000,641579,20901601000,00,0.00,N,2,550,
|
|
20221205,31700,30300,32000,29500,956011,29817625050,00,0.00,N,2,1450,
|
|
20221128,30250,29100,31050,28750,376992,11356356800,00,0.00,N,2,1150,
|
|
20221121,29100,29700,30150,28050,187324,5472545900,00,0.00,N,5,-600,
|
|
20221114,29700,28750,30550,28200,313723,9326172650,00,0.00,N,2,950,
|
|
20221107,28750,28100,28950,27250,175734,4924301550,00,0.00,N,2,700,
|
|
20221031,28050,26700,28300,26200,145756,3962017350,00,0.00,N,2,1500,
|
|
20221024,26550,24750,27500,24150,285182,7469389450,00,0.00,N,2,2050,
|
|
20221017,24500,24950,25750,23950,228750,5657759800,00,0.00,N,5,-500,
|
|
20221011,25000,23850,25250,23150,143633,3430237100,00,0.00,N,2,850,
|
|
20221004,24150,25250,25750,23800,226535,5538426750,00,0.00,N,5,-450,
|
|
20220926,24600,28450,28900,23800,260299,6778028700,00,0.00,N,5,-4150,
|
|
20220919,28750,29800,30400,28150,140769,4118161250,00,0.00,N,5,-1300,
|
|
20220913,30050,31200,31450,29350,148492,4499687800,00,0.00,N,5,-800,
|
|
20220905,30850,28800,31300,28500,204675,6108026700,00,0.00,N,2,1800,
|
|
20220829,29050,27800,29400,27300,181997,5215947250,00,0.00,N,2,500,
|
|
20220822,28550,30450,30650,27550,244401,7003082700,00,0.00,N,5,-1900,
|
|
20220816,30450,29350,32100,29000,455890,13959124700,00,0.00,N,2,1100,
|
|
20220808,29350,29700,29950,28300,117276,3382434150,00,0.00,N,5,-350,
|
|
20220801,29700,30000,30400,29000,93908,2798863450,00,0.00,N,5,-450,
|
|
20220725,30150,29700,30400,28650,165915,4881360600,00,0.00,N,3,0,
|
|
20220718,30150,29400,30600,29300,140453,4224598700,00,0.00,N,2,550,
|
|
20220711,29600,29600,30200,28600,92793,2740746750,00,0.00,N,3,0,
|
|
20220704,29600,27400,30200,26200,252341,7164311100,00,0.00,N,2,2150,
|
|
20220627,27450,27850,29100,27350,211521,5974492500,00,0.00,N,2,250,
|
|
20220620,27200,27500,29000,25800,298174,8072154800,00,0.00,N,5,-350,
|
|
20220613,27550,29350,29350,26150,347728,9505854250,00,0.00,N,5,-1850,
|
|
20220607,29400,31050,31400,28750,195344,5839862850,00,0.00,N,5,-1600,
|
|
20220530,31000,30900,31000,29950,192132,5830580800,00,0.00,N,2,400,
|
|
20220523,30600,31800,32200,29800,208421,6404544450,00,0.00,N,5,-1050,
|
|
20220516,31650,33800,35300,29900,790260,25802554850,00,0.00,N,5,-1850,
|
|
20220509,33500,32450,33850,30550,552027,17905818650,00,0.00,N,2,950,
|
|
20220502,32550,33600,34600,32350,194904,6522989400,00,0.00,N,5,-2000,
|
|
20220425,34550,33750,34750,32850,362858,12247920500,00,0.00,N,2,550,
|
|
20220418,34000,33600,35750,33300,359758,12425379600,00,0.00,N,2,750,
|
|
20220411,33250,33800,34250,32200,342363,11327484300,00,0.00,N,5,-950,
|
|
20220404,34200,34000,35600,33300,523115,17988033450,00,0.00,N,2,200,
|
|
20220328,34000,33400,35100,32900,440400,14975805000,00,0.00,N,2,550,
|
|
20220321,33450,32700,34050,31400,522667,17162722750,00,0.00,N,2,1050,
|
|
20220314,32400,33750,33900,31150,573870,18425471050,00,0.00,N,5,-1350,
|
|
20220307,33750,34850,35300,33350,332843,11389935800,00,0.00,N,5,-1250,
|
|
20220228,35000,36800,38350,34750,489101,17670373800,00,0.00,N,5,-2200,
|
|
20220221,37200,32650,38400,32200,1477227,53362229450,00,0.00,N,2,4300,
|
|
20220214,32900,33550,35300,31000,863878,29001581800,00,0.00,N,5,-1500,
|
|
20220207,34400,29200,35150,28600,1418176,46872336750,00,0.00,N,2,4900,
|
|
20220203,29500,28100,29650,28000,150906,4370801950,00,0.00,N,2,1950,
|
|
20220124,27550,29850,30150,26600,368688,10272157250,00,0.00,N,5,-2650,
|
|
20220117,30200,30450,33550,28100,1061807,33250767500,00,0.00,N,5,-300,
|
|
20220110,30500,28900,32350,27400,649551,19270743350,00,0.00,N,2,1600,
|
|
20220103,28900,29600,30350,27850,282369,8197157750,00,0.00,N,5,-700,
|
|
20211227,29600,27700,30050,27400,310816,8854026500,00,0.00,N,2,2200,
|
|
20211220,27400,27150,28100,26400,317558,8614248500,00,0.00,N,2,150,
|
|
20211213,27250,29200,29650,27250,387280,10843897800,00,0.00,N,5,-1950,
|
|
20211206,29200,30150,30800,29000,409420,12153711050,00,0.00,N,5,-1600,
|
|
20211129,30800,29000,31700,27200,698532,20382160750,00,0.00,N,2,750,
|
|
20211122,30050,33950,33950,29400,626858,20003873800,00,0.00,N,5,-4250,
|
|
20211115,34300,35050,35100,32000,739843,24853196600,00,0.00,N,5,-50,
|
|
20211108,34350,32350,34700,31600,709484,23542849350,00,0.00,N,2,2400,
|
|
20211101,31950,32700,34500,31450,575405,18685676900,00,0.00,N,5,-700,
|
|
20211025,32650,35400,37100,32250,1077901,37711499250,00,0.00,N,5,-1700,
|
|
20211018,34350,31500,35850,30750,1774604,59183099650,00,0.00,N,2,4300,
|
|
20211012,30050,27600,30400,27100,278724,8117663550,00,0.00,N,2,2550,
|
|
20211005,27500,27700,28750,26700,310044,8526199250,00,0.00,N,5,-650,
|
|
20210927,28150,31250,32100,28150,419707,12480827000,00,0.00,N,5,-3350,
|
|
20210923,31500,31650,32450,31100,111734,3532088600,00,0.00,N,5,-950,
|
|
20210913,32450,32000,33350,31300,551673,17888219800,00,0.00,N,2,450,
|
|
20210906,32000,33450,33450,31000,454560,14494152300,00,0.00,N,5,-1450,
|
|
20210830,33450,33050,34000,31850,756273,24869967700,00,0.00,N,5,-1550,
|
|
20210823,35000,32450,39450,32100,783205,28269488350,00,0.00,N,2,3300,
|
|
20210817,31700,34400,34400,30350,265034,8435451200,00,0.00,N,5,-2550,
|
|
20210809,34250,34450,34900,32000,317559,10620061750,00,0.00,N,2,100,
|
|
20210802,34150,38000,38000,33350,564666,19802257700,00,0.00,N,5,-1700,
|
|
20210726,35850,34950,36700,32700,1435878,50040403100,00,0.00,N,2,1850,
|
|
20210719,34000,37900,40700,30300,4014284,136174563100,00,0.00,N,5,-3350,
|
|
20210712,37350,34950,37850,34250,709666,25853772900,00,0.00,N,2,2400,
|