192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10570,11430,12270,10400,1935319,21537838330,00,0.00,N,5,-30,
|
|
20250217,10600,10470,10950,10160,586153,6206483970,00,0.00,N,2,170,
|
|
20250210,10430,11040,11040,10270,736418,7762871750,00,0.00,N,5,-620,
|
|
20250203,11050,11070,12400,10940,1769002,20842971220,00,0.00,N,5,-190,
|
|
20250131,11240,11720,11880,11200,281914,3206177970,00,0.00,N,5,-360,
|
|
20250120,11600,11600,12180,11150,1072352,12590644170,00,0.00,N,5,-130,
|
|
20250113,11730,12080,12210,11160,1222643,14127620780,00,0.00,N,5,-360,
|
|
20250106,12090,10980,12900,10980,3396135,41447463540,00,0.00,N,2,1260,
|
|
20241230,10830,10090,11250,10060,725669,7735275840,00,0.00,N,2,680,
|
|
20241223,10150,10660,10770,10060,555842,5778224840,00,0.00,N,5,-490,
|
|
20241216,10640,11320,11430,10300,962257,10546735480,00,0.00,N,5,-670,
|
|
20241209,11310,10560,11510,10340,1220194,13423728770,00,0.00,N,2,460,
|
|
20241202,10850,11100,11780,10830,1495697,16862715600,00,0.00,N,5,-160,
|
|
20241125,11010,10450,11020,9980,1112045,11644802340,00,0.00,N,2,660,
|
|
20241118,10350,9560,10490,9470,1495120,15101973700,00,0.00,N,2,760,
|
|
20241111,9590,8730,9690,7870,2800137,24751225500,00,0.00,N,2,890,
|
|
20241104,8700,8850,9120,8610,620528,5486931730,00,0.00,N,5,-170,
|
|
20241028,8870,8750,9150,8740,495263,4422664750,00,0.00,N,2,80,
|
|
20241021,8790,9350,9420,8770,671300,6051633530,00,0.00,N,5,-560,
|
|
20241014,9350,9120,9650,8950,1009348,9424440920,00,0.00,N,2,230,
|
|
20241007,9120,9060,9230,9000,651197,5914294430,00,0.00,N,2,20,
|
|
20240930,9100,9410,9620,8890,594869,5464822640,00,0.00,N,5,-330,
|
|
20240923,9430,9510,9680,9200,941766,8867673850,00,0.00,N,5,-20,
|
|
20240919,9450,9820,9890,9450,509759,4879863420,00,0.00,N,5,-330,
|
|
20240909,9780,9230,9830,9080,1436782,13688800840,00,0.00,N,2,350,
|
|
20240902,9430,10720,10730,9340,1769741,17531181960,00,0.00,N,5,-1280,
|
|
20240826,10710,11500,11650,10580,3016774,33694216710,00,0.00,N,5,-800,
|
|
20240819,11510,13350,15340,11380,15866476,219467166760,00,0.00,N,5,-1570,
|
|
20240812,13080,13100,13530,12510,9390977,122841280090,00,0.00,N,2,330,
|
|
20240805,12750,10200,12920,8650,17546668,206413729030,00,0.00,N,2,2650,
|
|
20240729,10100,9480,10450,9260,2413769,24017458220,00,0.00,N,2,640,
|
|
20240722,9460,9030,9470,8900,891767,8225409800,00,0.00,N,2,400,
|
|
20240715,9060,9350,9420,8850,766726,6981922070,00,0.00,N,5,-220,
|
|
20240708,9280,9210,9720,9030,1239446,11597315200,00,0.00,N,2,30,
|
|
20240701,9250,9910,10380,9050,1669029,15914770610,00,0.00,N,5,-600,
|
|
20240624,9850,10110,10140,9770,433444,4300580480,00,0.00,N,5,-170,
|
|
20240617,10020,10700,10900,10010,670879,6919554880,00,0.00,N,5,-640,
|
|
20240610,10660,9880,11070,9730,1223293,12787751990,00,0.00,N,2,700,
|
|
20240603,9960,10030,10210,9840,354857,3539563710,00,0.00,N,5,-80,
|
|
20240527,10040,10060,10270,9890,501377,5037181890,00,0.00,N,5,-20,
|
|
20240520,10060,10860,10890,10000,509473,5293277960,00,0.00,N,5,-660,
|
|
20240513,10720,10770,11240,10330,568171,6136650670,00,0.00,N,2,80,
|
|
20240507,10640,10630,10920,10470,407826,4342823220,00,0.00,N,2,100,
|
|
20240429,10540,10090,10660,10090,318595,3337046330,00,0.00,N,2,450,
|
|
20240422,10090,9830,10200,9790,489139,4888408750,00,0.00,N,2,390,
|
|
20240415,9700,10890,10980,9630,1105067,11149050390,00,0.00,N,5,-1300,
|
|
20240408,11000,11150,11290,10890,406531,4498229100,00,0.00,N,5,-150,
|
|
20240401,11150,11810,11980,11100,648985,7498435500,00,0.00,N,5,-650,
|
|
20240325,11800,12730,12730,11700,1046623,12721842690,00,0.00,N,5,-880,
|
|
20240318,12680,11560,12710,11000,2316331,27544890830,00,0.00,N,2,1200,
|
|
20240311,11480,11410,11940,11200,831486,9601208740,00,0.00,N,2,20,
|
|
20240304,11460,12590,12850,11210,1046425,12431073890,00,0.00,N,5,-1090,
|
|
20240226,12550,12780,12890,11920,856909,10649822290,00,0.00,N,5,-150,
|
|
20240219,12700,12530,13210,12210,1854280,23753738440,00,0.00,N,2,190,
|
|
20240213,12510,12070,12530,11780,861030,10430548470,00,0.00,N,2,460,
|
|
20240205,12050,11130,12130,10880,1195663,13924884610,00,0.00,N,2,920,
|
|
20240129,11130,10550,11600,10350,2006591,22092514010,00,0.00,N,2,590,
|
|
20240122,10540,10460,10990,10360,721123,7676274200,00,0.00,N,2,160,
|
|
20240115,10380,11640,11900,10340,1152065,12613593450,00,0.00,N,5,-1270,
|
|
20240108,11650,11530,12140,11400,1180473,13968611500,00,0.00,N,2,110,
|
|
20240102,11540,11440,11900,11300,933716,10829848560,00,0.00,N,2,100,
|
|
20231226,11440,11500,11710,11130,689631,7866950460,00,0.00,N,2,30,
|
|
20231218,11410,11840,11900,11150,1506596,17169431710,00,0.00,N,5,-410,
|
|
20231211,11820,13310,13400,11790,2698080,33256091610,00,0.00,N,5,-1450,
|
|
20231204,13270,12010,13600,11880,5411945,69874016130,00,0.00,N,2,1220,
|
|
20231127,12050,11400,12260,11350,2225181,26141743390,00,0.00,N,2,730,
|
|
20231120,11320,10900,11500,10800,1011244,11176143900,00,0.00,N,2,460,
|
|
20231113,10860,11270,11560,10770,1154766,12908466720,00,0.00,N,5,-290,
|
|
20231106,11150,10550,11730,10530,1986627,22335057470,00,0.00,N,2,870,
|
|
20231030,10280,9640,10350,9570,1217775,12122617210,00,0.00,N,2,590,
|
|
20231023,9690,9930,10420,9640,1310845,13113825870,00,0.00,N,5,-330,
|
|
20231016,10020,10520,11150,9950,1722986,18041743780,00,0.00,N,5,-480,
|
|
20231010,10500,10370,10730,9820,1677738,17203770120,00,0.00,N,2,170,
|
|
20231004,10330,11300,11360,10060,1540467,16270741360,00,0.00,N,5,-1040,
|
|
20230925,11370,11380,11510,10900,1269419,14181846600,00,0.00,N,5,-20,
|
|
20230918,11390,12490,12780,11330,2263216,27024455170,00,0.00,N,5,-1100,
|
|
20230911,12490,12750,13290,12300,3322226,42414112530,00,0.00,N,5,-300,
|
|
20230904,12790,12340,13410,12330,3890141,49741843560,00,0.00,N,2,640,
|
|
20230828,12150,11040,12940,11040,5054059,61451984750,00,0.00,N,2,1150,
|
|
20230821,11000,11830,13000,10560,9254340,107730069930,00,0.00,N,5,-600,
|
|
20230814,11600,12430,12600,11510,4332970,51645301820,00,0.00,N,5,-960,
|
|
20230807,12560,14700,15230,12220,14911194,198864532210,00,0.00,N,5,-1850,
|
|
20230731,14410,11450,16210,11400,33183520,478141468090,00,0.00,N,2,3250,
|
|
20230724,11160,11810,13220,10990,9183472,110085043570,00,0.00,N,5,-590,
|
|
20230717,11750,11960,12670,11390,5268283,62739966320,00,0.00,N,5,-110,
|
|
20230710,11860,11520,12340,11340,2236593,26352696990,00,0.00,N,2,340,
|
|
20230703,11520,12360,13690,11450,3205542,40114078820,00,0.00,N,5,-710,
|
|
20230626,12230,13090,13370,12080,2178481,27465637710,00,0.00,N,5,-860,
|
|
20230619,13090,14470,14500,13030,2472109,33897561100,00,0.00,N,5,-1390,
|
|
20230612,14480,15850,15950,14370,3052080,46229183890,00,0.00,N,5,-1370,
|
|
20230605,15850,16710,16860,15810,2066378,33519647900,00,0.00,N,5,-850,
|
|
20230530,16700,16850,17760,16450,6375941,108303504850,00,0.00,N,5,-110,
|
|
20230522,16810,17620,19080,16770,3761983,66474140100,00,0.00,N,5,-810,
|
|
20230515,17620,19600,19600,17620,2217819,40483105880,00,0.00,N,5,-2110,
|
|
20230508,19730,21200,22000,19200,1849862,38066398840,00,0.00,N,5,-2070,
|
|
20230502,21800,20650,22100,20650,980550,20940494300,00,0.00,N,2,1000,
|
|
20230424,20800,21850,22350,20100,2867624,60554952100,00,0.00,N,5,-850,
|
|
20230417,21650,22500,25450,21100,4901025,112063442800,00,0.00,N,5,-850,
|
|
20230410,22500,21450,22950,20150,2141068,45768658750,00,0.00,N,2,950,
|
|
20230403,21550,21000,22200,20350,1570622,33690415250,00,0.00,N,2,450,
|
|
20230327,21100,21250,21850,20650,1059859,22417802100,00,0.00,N,5,-100,
|
|
20230320,21200,21550,21750,20650,1518508,32315931050,00,0.00,N,5,-200,
|
|
20230313,21400,21200,21700,19700,2318462,48049528320,00,0.00,N,2,100,
|
|
20230306,21300,23050,23450,21000,2186029,48557354400,00,0.00,N,5,-1600,
|
|
20230227,22900,24050,24150,22650,1596753,36919746150,00,0.00,N,5,-1150,
|
|
20230220,24050,28150,28850,23500,2156699,55226345800,00,0.00,N,5,-4100,
|
|
20230213,28150,28000,29050,27500,871048,24556739100,00,0.00,N,3,0,
|
|
20230206,28150,29150,30100,28050,1004919,29369562850,00,0.00,N,5,-1150,
|
|
20230130,29300,29750,29950,28250,1127298,32650647700,00,0.00,N,5,-450,
|
|
20230125,29750,29150,30000,28650,480705,14162702500,00,0.00,N,2,650,
|
|
20230116,29100,30250,30600,28850,796708,23547947500,00,0.00,N,5,-1100,
|
|
20230109,30200,30700,31100,30100,1076772,32931378050,00,0.00,N,5,-450,
|
|
20230102,30650,30150,30900,27400,1517740,44721713100,00,0.00,N,2,500,
|
|
20221226,30150,32400,34350,29100,1876443,59873142150,00,0.00,N,5,-2000,
|
|
20221219,32150,32900,33550,31300,1204901,38969635850,00,0.00,N,5,-600,
|
|
20221212,32750,33100,34500,30600,2275735,73551403350,00,0.00,N,5,-100,
|
|
20221205,32850,32700,34150,32450,1392621,46118788662,00,0.00,N,2,850,
|
|
20221128,32000,32700,33500,31000,1304068,42395808250,00,0.00,N,5,-650,
|
|
20221121,32650,35000,35100,32150,1501217,49613474450,00,0.00,N,5,-2450,
|
|
20221114,35100,34000,36050,33550,1741133,60707474450,00,0.00,N,2,1200,
|
|
20221107,33900,31450,34250,31200,1932982,63800923250,00,0.00,N,2,2450,
|
|
20221031,31450,29800,31800,29200,1576327,47987896150,00,0.00,N,2,1750,
|
|
20221024,29700,28600,30000,28400,1274392,37231519900,00,0.00,N,2,1750,
|
|
20221017,27950,27200,29250,26450,2024564,57408780800,00,0.00,N,2,450,
|
|
20221011,27500,26700,27600,25050,1465485,38555831500,00,0.00,N,2,550,
|
|
20221004,26950,27150,28250,26750,1473340,40518179650,00,0.00,N,2,350,
|
|
20220926,26600,27450,28150,25950,1458848,39459115150,00,0.00,N,5,-1300,
|
|
20220919,27900,31050,31350,27850,1458725,43027807400,00,0.00,N,5,-3300,
|
|
20220913,31200,32300,32900,30800,1198721,38318346050,00,0.00,N,5,-600,
|
|
20220905,31800,33050,33300,31150,1236089,39550429550,00,0.00,N,5,-1400,
|
|
20220829,33200,33400,35350,33150,1547769,52770304544,00,0.00,N,5,-1650,
|
|
20220822,34850,36300,36750,34150,1507234,53165583850,00,0.00,N,5,-1750,
|
|
20220816,36600,38800,39100,36600,1479929,55735853900,00,0.00,N,5,-2050,
|
|
20220808,38650,40350,40600,38250,2311775,90907156750,00,0.00,N,5,-1600,
|
|
20220801,40250,40300,40600,38950,2152813,85407685400,00,0.00,N,5,-50,
|
|
20220725,40300,43950,44500,39750,2042317,85732566100,00,0.00,N,5,-3600,
|
|
20220718,43900,47250,48700,43750,3326763,154787386700,00,0.00,N,5,-3100,
|
|
20220711,47000,44900,50000,44400,6508896,313442645450,00,0.00,N,2,3100,
|
|
20220704,43900,38500,48500,38500,4355163,193473328050,00,0.00,N,2,6000,
|
|
20220627,37900,39300,40800,37500,1318728,51755700550,00,0.00,N,5,-1200,
|
|
20220620,39100,38150,39250,36000,1176918,44068566550,00,0.00,N,2,750,
|
|
20220613,38350,42200,42400,35600,2266294,87966085350,00,0.00,N,5,-4950,
|
|
20220607,43300,49200,49300,43050,2233260,102263080150,00,0.00,N,5,-6100,
|
|
20220530,49400,48700,50000,47800,811602,39829666100,00,0.00,N,2,1100,
|
|
20220523,48300,48450,48800,47250,1026131,49332936650,00,0.00,N,2,100,
|
|
20220516,48200,48300,48850,46550,1409526,67290075300,00,0.00,N,2,700,
|
|
20220509,47500,46050,51100,44200,1490981,71118829650,00,0.00,N,2,1650,
|
|
20220502,45850,45250,47500,45100,408487,18995714650,00,0.00,N,2,250,
|
|
20220425,45600,47900,47950,44550,899305,41341194050,00,0.00,N,5,-2850,
|
|
20220418,48450,48450,50600,47000,977531,47673483800,00,0.00,N,5,-50,
|
|
20220411,48500,52600,53000,48300,1618992,82143088850,00,0.00,N,5,-4800,
|
|
20220404,53300,54800,55900,52800,1036539,56855019400,00,0.00,N,5,-1500,
|
|
20220328,54800,58600,58900,54200,1916818,108800534000,00,0.00,N,5,-3700,
|
|
20220321,58500,58300,59200,55300,2525226,144215248000,00,0.00,N,5,-200,
|
|
20220314,58700,53900,60000,53600,5552528,321371102500,00,0.00,N,2,4800,
|
|
20220307,53900,55500,56800,52500,2408812,132579243800,00,0.00,N,5,-1800,
|
|
20220228,55700,53200,56900,52400,3238637,177341487000,00,0.00,N,2,2700,
|
|
20220221,53000,53500,56400,51300,6871387,369082593600,00,0.00,N,5,-1300,
|
|
20220214,54300,60600,62100,51500,10622934,601598328000,00,0.00,N,5,-5700,
|
|
20220207,60000,70700,72600,59700,24767527,1641642774200,00,0.00,N,5,-7800,
|
|
20220203,67800,66000,81000,64400,27100145,2015885291208,00,0.00,N,2,7300,
|
|
20220124,60500,56600,61000,53500,10443506,605921740300,00,0.00,N,2,5500,
|
|
20220117,55000,49050,55100,48200,2061454,107169722650,00,0.00,N,2,6600,
|
|
20220110,48400,57400,57800,48150,2825379,150894234950,00,0.00,N,5,-8600,
|
|
20220103,57000,55200,58200,53300,2770621,155644110400,00,0.00,N,2,1100,
|
|
20211227,55900,56900,57600,53400,2564941,142287924600,00,0.00,N,2,1900,
|
|
20211220,54000,56300,58000,52800,2632565,146755765800,00,0.00,N,5,-2300,
|
|
20211213,56300,53400,57500,53200,3483628,193911325200,00,0.00,N,2,3300,
|
|
20211206,53000,51200,54900,50500,3735361,197437028300,00,0.00,N,2,1800,
|
|
20211129,51200,61000,62700,49950,16002223,908234941600,00,0.00,N,5,-6800,
|
|
20211122,58000,54000,58900,49500,7750429,421265253750,00,0.00,N,2,4300,
|
|
20211115,53700,50300,54100,50000,4518512,237511873200,00,0.00,N,2,4050,
|
|
20211108,49650,47400,52400,42600,6656087,324945511550,00,0.00,N,2,950,
|
|
20211101,48700,46050,49950,46050,3243099,156833437550,00,0.00,N,2,2900,
|
|
20211025,45800,47200,47250,45250,1302686,59833609200,00,0.00,N,5,-1200,
|
|
20211018,47000,46550,48000,45500,1900209,88320978900,00,0.00,N,2,750,
|
|
20211012,46250,43400,46900,42000,1315967,58927895900,00,0.00,N,2,2550,
|
|
20211005,43700,44250,46500,42200,2004293,88575035100,00,0.00,N,5,-550,
|
|
20210927,44250,49400,49450,43700,3190496,147411371850,00,0.00,N,5,-5100,
|
|
20210923,49350,48100,50600,47750,2401716,118709677050,00,0.00,N,2,1100,
|
|
20210913,48250,42950,49100,42550,11457950,524731808600,00,0.00,N,2,7300,
|
|
20210906,40950,47200,47350,40400,5436263,236504073650,00,0.00,N,5,-6200,
|
|
20210830,47150,52800,52900,45550,6529292,316884329100,00,0.00,N,5,-5650,
|
|
20210823,52800,53100,53400,50200,5944967,307486505000,00,0.00,N,2,200,
|
|
20210817,52600,58000,59500,52000,7470415,418267717000,00,0.00,N,5,-6400,
|
|
20210809,59000,58200,68900,57200,20617822,1298360979000,00,0.00,N,2,1100,
|
|
20210802,57900,56800,59500,55100,5609108,323398860000,00,0.00,N,2,1500,
|
|
20210726,56400,57500,60200,54900,6754549,388851098800,00,0.00,N,5,-600,
|
|
20210719,57000,63700,64800,54900,16485338,972603063900,00,0.00,N,5,-4000,
|
|
20210716,61000,57000,66700,56900,18438286,1131295199000,00,0.00,N,2,61000,
|