179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,7300,7200,7390,7190,45619,331914220,00,0.00,N,2,100,
|
|
20241118,7200,7090,7260,7060,42848,307910010,00,0.00,N,2,120,
|
|
20241111,7080,7660,7720,6980,90482,661683020,00,0.00,N,5,-570,
|
|
20241104,7650,7760,7820,7570,59635,460448060,00,0.00,N,5,-120,
|
|
20241028,7770,7790,7850,7710,27412,213286750,00,0.00,N,5,-20,
|
|
20241021,7790,7900,7980,7700,69712,543945290,00,0.00,N,5,-100,
|
|
20241014,7890,7900,7980,7800,43703,344404980,00,0.00,N,5,-80,
|
|
20241007,7970,8010,8030,7910,33438,266252210,00,0.00,N,2,30,
|
|
20240930,7940,8080,8090,7830,26026,207627170,00,0.00,N,5,-80,
|
|
20240923,8020,7940,8090,7760,46567,371141670,00,0.00,N,2,130,
|
|
20240919,7890,7870,7910,7620,13128,102394510,00,0.00,N,2,110,
|
|
20240909,7780,7680,7910,7610,45357,350079780,00,0.00,N,2,60,
|
|
20240902,7720,8150,8150,7720,52838,416631670,00,0.00,N,5,-360,
|
|
20240826,8080,8180,8270,7960,30495,246481370,00,0.00,N,5,-100,
|
|
20240819,8180,8330,8330,8120,32061,263117640,00,0.00,N,5,-90,
|
|
20240812,8270,8130,8410,7980,73834,603256520,00,0.00,N,2,330,
|
|
20240805,7940,8390,8390,7500,147651,1174593220,00,0.00,N,5,-460,
|
|
20240729,8400,8370,8740,8320,78865,667647780,00,0.00,N,2,40,
|
|
20240722,8360,8630,8710,8340,78130,663816650,00,0.00,N,5,-290,
|
|
20240715,8650,8770,8810,8650,78552,683531720,00,0.00,N,5,-100,
|
|
20240708,8750,8740,8890,8730,48330,424689900,00,0.00,N,2,20,
|
|
20240701,8730,8900,8900,8700,72895,640300160,00,0.00,N,5,-150,
|
|
20240624,8880,9040,9090,8810,69345,617509720,00,0.00,N,5,-170,
|
|
20240617,9050,9080,9180,8940,151682,1371628190,00,0.00,N,2,60,
|
|
20240610,8990,9020,9120,8850,99306,887389880,00,0.00,N,5,-30,
|
|
20240603,9020,8710,10210,8710,1339637,12928952060,00,0.00,N,2,280,
|
|
20240527,8740,9010,9050,8710,101096,894452970,00,0.00,N,5,-270,
|
|
20240520,9010,9020,9160,8970,101185,915996850,00,0.00,N,3,0,
|
|
20240513,9010,9110,9200,9000,67498,612841040,00,0.00,N,5,-110,
|
|
20240507,9120,9150,9200,9040,60312,549410220,00,0.00,N,5,-10,
|
|
20240429,9130,9010,9180,8900,57456,521098740,00,0.00,N,2,190,
|
|
20240422,8940,8960,9140,8900,70981,638318150,00,0.00,N,5,-20,
|
|
20240415,8960,8990,9080,8800,117600,1047836740,00,0.00,N,5,-30,
|
|
20240408,8990,9390,9390,8980,90851,826691290,00,0.00,N,5,-250,
|
|
20240401,9240,9410,9460,9220,71123,661594510,00,0.00,N,5,-160,
|
|
20240325,9400,9500,9710,9310,126258,1202389720,00,0.00,N,5,-60,
|
|
20240318,9460,9340,9500,9240,105392,984756620,00,0.00,N,2,100,
|
|
20240311,9360,9370,9450,9260,76360,712174660,00,0.00,N,2,20,
|
|
20240304,9340,9590,9700,9290,114423,1076959200,00,0.00,N,5,-260,
|
|
20240226,9600,9700,9840,9400,124853,1197727230,00,0.00,N,5,-100,
|
|
20240219,9700,9500,10100,9450,366198,3631361480,00,0.00,N,2,210,
|
|
20240213,9490,9560,9680,9420,94209,901105460,00,0.00,N,5,-70,
|
|
20240205,9560,9810,9840,9390,111684,1068622760,00,0.00,N,5,-160,
|
|
20240129,9720,8980,9810,8900,483195,4537461740,00,0.00,N,2,750,
|
|
20240122,8970,9220,9270,8900,137661,1243541880,00,0.00,N,5,-250,
|
|
20240115,9220,9710,9860,9210,221934,2106763260,00,0.00,N,5,-480,
|
|
20240108,9700,9910,10080,9690,190324,1864579030,00,0.00,N,5,-210,
|
|
20240102,9910,10180,10240,9860,204102,2045375350,00,0.00,N,5,-120,
|
|
20231226,10030,9890,10050,9810,117896,1170313570,00,0.00,N,2,140,
|
|
20231218,9890,9750,10150,9750,227306,2260773000,00,0.00,N,2,120,
|
|
20231211,9770,9880,9930,9750,164774,1619370070,00,0.00,N,5,-140,
|
|
20231204,9910,9870,10300,9740,170233,1676962910,00,0.00,N,2,120,
|
|
20231127,9790,9970,10250,9760,322158,3195713950,00,0.00,N,5,-180,
|
|
20231120,9970,10050,10250,9930,177802,1784917790,00,0.00,N,5,-70,
|
|
20231113,10040,10070,10290,9900,133481,1343377840,00,0.00,N,2,10,
|
|
20231106,10030,10340,10600,9940,207954,2132088160,00,0.00,N,5,-290,
|
|
20231030,10320,9900,10390,9760,198657,2009431500,00,0.00,N,2,430,
|
|
20231023,9890,10900,10910,9730,410823,4199074740,00,0.00,N,5,-1060,
|
|
20231016,10950,11600,13640,10930,1172684,14608590340,00,0.00,N,5,-650,
|
|
20231010,11600,10870,11870,10870,422849,4875276360,00,0.00,N,2,900,
|
|
20231004,10700,11220,11230,10640,110844,1199283340,00,0.00,N,5,-620,
|
|
20230925,11320,11410,11470,11070,102299,1150236960,00,0.00,N,5,-90,
|
|
20230918,11410,12570,12660,11410,261391,3134126710,00,0.00,N,5,-1270,
|
|
20230911,12680,12880,12990,12250,299075,3747189850,00,0.00,N,5,-190,
|
|
20230904,12870,12960,12980,12560,253502,3231329110,00,0.00,N,5,-60,
|
|
20230828,12930,12950,13590,12700,332362,4377758570,00,0.00,N,2,120,
|
|
20230821,12810,13530,13580,12640,327242,4262211970,00,0.00,N,5,-720,
|
|
20230814,13530,15450,15520,13390,358069,5134944120,00,0.00,N,5,-1920,
|
|
20230807,15450,15270,15670,14520,500510,7583288110,00,0.00,N,2,180,
|
|
20230731,15270,13810,15810,13420,1104255,16579887780,00,0.00,N,2,1640,
|
|
20230724,13630,13710,13930,12350,491411,6451950220,00,0.00,N,5,-150,
|
|
20230717,13780,14380,14460,13690,326185,4569292450,00,0.00,N,5,-580,
|
|
20230710,14360,14180,14900,14060,354137,5098169780,00,0.00,N,2,190,
|
|
20230703,14170,14950,15700,14020,475535,7139207250,00,0.00,N,5,-610,
|
|
20230626,14780,15000,15430,14230,486142,7236562400,00,0.00,N,5,-350,
|
|
20230619,15130,16000,16900,15130,1011583,16151013860,00,0.00,N,5,-870,
|
|
20230612,16000,17440,17470,15960,840882,13964803280,00,0.00,N,5,-1440,
|
|
20230605,17440,18700,19030,17420,706024,12782497590,00,0.00,N,5,-1180,
|
|
20230530,18620,19650,19740,18380,689863,13121003520,00,0.00,N,5,-1030,
|
|
20230522,19650,22100,22350,19590,1118691,23427427800,00,0.00,N,5,-2450,
|
|
20230515,22100,24300,24400,21200,1497439,33479492850,00,0.00,N,5,-1950,
|
|
20230508,24050,26700,27500,23400,3832890,98118381100,00,0.00,N,5,-2750,
|
|
20230502,26800,34250,36000,26300,6714059,203394962100,00,0.00,N,5,-7250,
|
|
20230424,34050,129100,131300,22600,18950852,586491713200,00,0.00,N,5,-96050,
|
|
20230417,130100,132900,133000,127400,117952,15411933300,00,0.00,N,5,-1700,
|
|
20230410,131800,135100,136800,129300,179895,23881168500,00,0.00,N,5,-3700,
|
|
20230403,135500,136400,138300,133700,293425,40002139900,00,0.00,N,5,-1700,
|
|
20230327,137200,136200,139000,133100,289335,39428798900,00,0.00,N,2,1000,
|
|
20230320,136200,131400,137300,127300,304420,40121118700,00,0.00,N,2,4500,
|
|
20230313,131700,129100,136900,128100,331194,43602255400,00,0.00,N,2,800,
|
|
20230306,130900,128700,132200,126400,158225,20328497500,00,0.00,N,2,1500,
|
|
20230227,129400,127000,130000,124200,178008,22565353900,00,0.00,N,2,1700,
|
|
20230220,127700,117900,131400,117600,268130,33219037000,00,0.00,N,2,9900,
|
|
20230213,117800,118200,118300,115000,173623,20168883000,00,0.00,N,2,600,
|
|
20230206,117200,117500,119200,114800,266407,31047033800,00,0.00,N,5,-100,
|
|
20230130,117300,117500,122900,112000,177042,20869510800,00,0.00,N,5,-800,
|
|
20230125,118100,117500,118300,114700,99265,11566488300,00,0.00,N,2,1600,
|
|
20230116,116500,113500,116500,113000,266077,30556321500,00,0.00,N,2,2000,
|
|
20230109,114500,113500,120000,110000,260329,29861342000,00,0.00,N,2,2000,
|
|
20230102,112500,110000,113500,106000,415346,45241899500,00,0.00,N,2,3000,
|
|
20221226,109500,107500,118000,105500,612907,67297253500,00,0.00,N,2,1500,
|
|
20221219,108000,117500,118000,107000,268112,30031636500,00,0.00,N,5,-9500,
|
|
20221212,117500,113000,117500,111500,248743,28194285500,00,0.00,N,2,4500,
|
|
20221205,113000,114500,116000,110000,283075,31953920000,00,0.00,N,5,-2000,
|
|
20221128,115000,116000,117000,109000,339193,38260085000,00,0.00,N,5,-1000,
|
|
20221121,116000,110000,116000,108500,346174,38822741000,00,0.00,N,2,6500,
|
|
20221114,109500,105500,111000,102500,407748,43261673000,00,0.00,N,2,4000,
|
|
20221107,105500,100000,106000,98900,224816,22705227700,00,0.00,N,2,5500,
|
|
20221031,100000,101500,101500,97000,175799,17261224900,00,0.00,N,2,200,
|
|
20221024,99800,97900,101500,97300,194611,19193259800,00,0.00,N,2,1900,
|
|
20221017,97900,94100,104000,92500,257701,25165364400,00,0.00,N,2,4500,
|
|
20221011,93400,89200,93900,88400,312913,28352982500,00,0.00,N,2,3700,
|
|
20221004,89700,88500,89900,87200,284627,25128988800,00,0.00,N,2,1200,
|
|
20220926,88500,88400,90300,87700,289664,25783743300,00,0.00,N,5,-300,
|
|
20220919,88800,88900,90700,88200,242072,21612055800,00,0.00,N,5,-100,
|
|
20220913,88900,88500,90000,88400,104053,9261127800,00,0.00,N,2,400,
|
|
20220905,88500,88300,89000,85300,209053,18402859700,00,0.00,N,2,200,
|
|
20220829,88300,88500,89600,73100,618390,52458231700,00,0.00,N,5,-400,
|
|
20220822,88700,88200,91400,87200,451166,40111210400,00,0.00,N,2,500,
|
|
20220816,88200,87500,90200,86500,299724,26516075900,00,0.00,N,2,1000,
|
|
20220808,87200,87700,87700,85000,412018,35530351500,00,0.00,N,2,300,
|
|
20220801,86900,82500,88100,81800,658051,56172938700,00,0.00,N,2,4900,
|
|
20220725,82000,79100,83700,78400,687454,55563401500,00,0.00,N,2,2900,
|
|
20220718,79100,79800,80800,77300,508968,40396790700,00,0.00,N,3,0,
|
|
20220711,79100,75200,80900,74500,631801,49212632700,00,0.00,N,2,3600,
|
|
20220704,75500,74800,77100,73500,570057,42659768400,00,0.00,N,2,1400,
|
|
20220627,74100,70000,74500,69600,523157,37801638400,00,0.00,N,2,4100,
|
|
20220620,70000,68000,70300,67000,417074,28506128300,00,0.00,N,2,2000,
|
|
20220613,68000,66300,70600,65600,406705,27155907300,00,0.00,N,2,2000,
|
|
20220607,66000,62400,66000,62100,308307,19708713600,00,0.00,N,2,3600,
|
|
20220530,62400,62500,63000,60700,323424,19902884700,00,0.00,N,2,200,
|
|
20220523,62200,60800,62900,60000,308013,18775762600,00,0.00,N,2,1400,
|
|
20220516,60800,59900,63000,59200,281036,16953553300,00,0.00,N,2,1000,
|
|
20220509,59800,58700,60000,58400,224680,13243660400,00,0.00,N,2,800,
|
|
20220502,59000,60000,60100,58300,223893,13155949300,00,0.00,N,5,-700,
|
|
20220425,59700,59600,60100,58000,241663,14214657400,00,0.00,N,3,0,
|
|
20220418,59700,57600,59700,57100,319804,18584229200,00,0.00,N,2,2100,
|
|
20220411,57600,57200,58000,56600,308353,17606287900,00,0.00,N,2,400,
|
|
20220404,57200,58300,58300,56600,194618,11121279800,00,0.00,N,5,-700,
|
|
20220328,57900,56500,59700,55200,231880,13092593200,00,0.00,N,2,900,
|
|
20220321,57000,54500,59100,54500,169641,9597523700,00,0.00,N,2,2500,
|
|
20220314,54500,51200,58800,50700,276463,14556215800,00,0.00,N,2,3500,
|
|
20220307,51000,51000,52500,50000,121099,6141127500,00,0.00,N,3,0,
|
|
20220228,51000,51000,51400,50300,245892,12461121600,00,0.00,N,5,-100,
|
|
20220221,51100,49500,51400,49250,338294,16888177100,00,0.00,N,2,1300,
|
|
20220214,49800,49100,49950,48750,262741,12921914550,00,0.00,N,2,700,
|
|
20220207,49100,48200,49300,47550,371319,17899166900,00,0.00,N,2,1100,
|
|
20220203,48000,47850,48300,47650,79910,3830877100,00,0.00,N,2,150,
|
|
20220124,47850,48350,49500,47750,293683,14115585650,00,0.00,N,5,-500,
|
|
20220117,48350,48400,49700,48150,224339,10885677500,00,0.00,N,3,0,
|
|
20220110,48350,47550,48450,47500,164824,7896689950,00,0.00,N,2,950,
|
|
20220103,47400,46950,47600,46800,411391,19347666450,00,0.00,N,2,300,
|
|
20211227,47100,46400,47650,45950,155447,7248340400,00,0.00,N,2,750,
|
|
20211220,46350,47000,47100,45850,294447,13662766750,00,0.00,N,5,-650,
|
|
20211213,47000,47200,48400,46500,202448,9481605300,00,0.00,N,5,-100,
|
|
20211206,47100,46100,47350,45550,376076,17437502300,00,0.00,N,2,1200,
|
|
20211129,45900,44500,45900,43800,492594,22015596500,00,0.00,N,2,1350,
|
|
20211122,44550,44400,44700,44050,315883,13984980250,00,0.00,N,2,150,
|
|
20211115,44400,44600,44850,44150,393463,17487388800,00,0.00,N,5,-200,
|
|
20211108,44600,44800,45050,43950,462475,20509364450,00,0.00,N,5,-50,
|
|
20211101,44650,44300,44950,43650,387496,17041935200,00,0.00,N,2,350,
|
|
20211025,44300,42500,44450,42000,621350,26837122100,00,0.00,N,2,1800,
|
|
20211018,42500,42250,42800,42000,223601,9453182400,00,0.00,N,2,150,
|
|
20211012,42350,43350,43550,42100,113520,4816284850,00,0.00,N,5,-550,
|
|
20211005,42900,41600,43200,41100,213082,8860117600,00,0.00,N,2,1300,
|
|
20210927,41600,40800,42800,40200,272227,11058359400,00,0.00,N,2,800,
|
|
20210923,40800,40550,41300,40200,96495,3909752500,00,0.00,N,2,300,
|
|
20210913,40500,39500,40600,38800,170022,6716811850,00,0.00,N,2,1000,
|
|
20210906,39500,39500,39600,38400,143341,5586120600,00,0.00,N,2,300,
|
|
20210830,39200,40100,40100,39050,106762,4198983800,00,0.00,N,5,-650,
|
|
20210823,39850,39000,40050,38200,162511,6332309500,00,0.00,N,2,1000,
|
|
20210817,38850,38800,39000,38150,206526,7927877900,00,0.00,N,2,200,
|
|
20210809,38650,38100,38900,37550,177392,6782758300,00,0.00,N,2,550,
|
|
20210802,38100,38250,38800,37850,213059,8126957950,00,0.00,N,5,-100,
|
|
20210726,38200,38500,38950,37800,191643,7347357650,00,0.00,N,2,100,
|
|
20210719,38100,37200,38400,36600,223317,8324692950,00,0.00,N,2,900,
|
|
20210712,37200,37750,37850,36650,226550,8396971050,00,0.00,N,5,-600,
|