180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,12590,12900,12950,12100,1861058,23147093610,00,0.00,N,5,-310,
|
|
20241125,12900,12830,13410,12490,1457678,18690350890,00,0.00,N,2,160,
|
|
20241118,12740,14500,14650,12400,2781235,37038586890,00,0.00,N,5,-1960,
|
|
20241111,14700,16500,16730,14670,2576691,40007977710,00,0.00,N,5,-1710,
|
|
20241104,16410,15850,18800,15690,10304874,174879667060,00,0.00,N,2,560,
|
|
20241028,15850,12230,16380,12040,23059051,346312194740,00,0.00,N,2,3600,
|
|
20241021,12250,12370,13110,12180,1308275,16547891060,00,0.00,N,2,20,
|
|
20241014,12230,12120,12700,11520,1014434,12476166750,00,0.00,N,2,110,
|
|
20241007,12120,12280,12990,11910,1098184,13449607980,00,0.00,N,5,-50,
|
|
20240930,12170,11800,12400,11020,436739,5219064290,00,0.00,N,2,370,
|
|
20240923,11800,11560,12050,11430,607091,7110953310,00,0.00,N,2,240,
|
|
20240919,11560,11200,11670,11150,339857,3882721800,00,0.00,N,2,370,
|
|
20240909,11190,9730,11340,9620,891896,9485421030,00,0.00,N,2,1360,
|
|
20240902,9830,10990,11030,9790,951013,9909135710,00,0.00,N,5,-1160,
|
|
20240826,10990,11480,13700,10770,2267169,26272528050,00,0.00,N,5,-220,
|
|
20240819,11210,11500,12640,11100,1412173,16868021640,00,0.00,N,5,-310,
|
|
20240812,11520,11680,12050,11110,612584,7022986080,00,0.00,N,2,170,
|
|
20240805,11350,10950,11620,9350,1072997,11509767790,00,0.00,N,2,390,
|
|
20240729,10960,11500,11740,10960,542551,6138607750,00,0.00,N,5,-450,
|
|
20240722,11410,11190,11820,11040,669681,7615858120,00,0.00,N,2,220,
|
|
20240715,11190,11360,11450,10700,774819,8523473650,00,0.00,N,5,-140,
|
|
20240708,11330,11630,11690,11000,1046939,11870602900,00,0.00,N,5,-300,
|
|
20240701,11630,12090,12400,11630,1166109,14013962020,00,0.00,N,5,-370,
|
|
20240624,12000,12200,12250,11760,998161,11986371690,00,0.00,N,5,-200,
|
|
20240617,12200,12810,13020,11900,1138487,14301503150,00,0.00,N,5,-610,
|
|
20240610,12810,13080,13090,12140,1210014,15231868870,00,0.00,N,5,-280,
|
|
20240603,13090,13520,13930,12960,765493,10288444960,00,0.00,N,5,-440,
|
|
20240527,13530,12180,13740,11740,1587744,20635487040,00,0.00,N,2,1350,
|
|
20240520,12180,12800,12970,11880,890406,10909316190,00,0.00,N,5,-630,
|
|
20240513,12810,12850,13080,12380,770173,9873155500,00,0.00,N,5,-40,
|
|
20240507,12850,13650,13820,12760,950384,12582033490,00,0.00,N,5,-690,
|
|
20240429,13540,14010,14150,13290,1397307,19046756660,00,0.00,N,5,-370,
|
|
20240422,13910,13410,14500,13040,8024260,111084756950,00,0.00,N,2,1200,
|
|
20240415,12710,12670,14400,12070,7565616,101345438960,00,0.00,N,2,640,
|
|
20240408,12070,12120,14500,11490,3061911,38541172830,00,0.00,N,5,-50,
|
|
20240401,12120,12120,12200,11750,828409,9914560690,00,0.00,N,3,0,
|
|
20240325,12120,12860,12920,11940,938125,11621473810,00,0.00,N,5,-650,
|
|
20240318,12770,12720,13010,11840,1224247,15140937450,00,0.00,N,2,20,
|
|
20240311,12750,13250,13500,12510,1374806,17638344770,00,0.00,N,5,-400,
|
|
20240304,13150,11990,13200,11640,2296502,28968734340,00,0.00,N,2,1160,
|
|
20240226,11990,12230,12700,11950,1073592,13168363320,00,0.00,N,5,-190,
|
|
20240219,12180,12350,12520,11480,1719294,20839673780,00,0.00,N,5,-170,
|
|
20240213,12350,11180,12880,11000,2769812,33269372910,00,0.00,N,2,1240,
|
|
20240205,11110,10940,11670,10780,1488588,16806892460,00,0.00,N,2,210,
|
|
20240129,10900,10500,11110,10370,1270816,13652404910,00,0.00,N,2,470,
|
|
20240122,10430,10350,10500,10100,750868,7735917870,00,0.00,N,2,210,
|
|
20240115,10220,10370,10640,10060,753121,7827125220,00,0.00,N,5,-150,
|
|
20240108,10370,11180,11220,10170,1493601,15846320820,00,0.00,N,5,-710,
|
|
20240102,11080,11580,11680,10530,1338238,14774074450,00,0.00,N,5,-390,
|
|
20231226,11470,11100,11720,11060,1457127,16647129670,00,0.00,N,2,610,
|
|
20231218,10860,10810,11500,10540,1583398,17384300680,00,0.00,N,5,-40,
|
|
20231211,10900,10080,11540,9800,2043082,21710662260,00,0.00,N,2,860,
|
|
20231204,10040,9000,10660,8740,3455823,34577119970,00,0.00,N,2,1140,
|
|
20231127,8900,9150,9160,8850,402228,3621533220,00,0.00,N,5,-240,
|
|
20231120,9140,9750,9860,9000,899154,8363073810,00,0.00,N,5,-110,
|
|
20231113,9250,9800,10070,9120,697809,6644294420,00,0.00,N,5,-650,
|
|
20231106,9900,9950,10530,9630,1458448,14716507080,00,0.00,N,2,40,
|
|
20231030,9860,9260,10000,9250,1047687,10214788460,00,0.00,N,2,600,
|
|
20231023,9260,8680,10050,8660,1748880,16476196100,00,0.00,N,2,590,
|
|
20231016,8670,9530,9530,8310,1321958,11779019760,00,0.00,N,5,-870,
|
|
20231010,9540,10240,10320,9450,946452,9357799190,00,0.00,N,5,-620,
|
|
20231004,10160,10530,10650,9520,1131624,11588272010,00,0.00,N,5,-360,
|
|
20230925,10520,10270,11200,10100,1414392,15004865620,00,0.00,N,2,110,
|
|
20230918,10410,11070,12880,9920,5346875,61778800890,00,0.00,N,5,-690,
|
|
20230911,11100,11210,12190,11040,4551043,52951536180,00,0.00,N,5,-30,
|
|
20230904,11130,10010,12230,9920,4896471,53954451650,00,0.00,N,2,1080,
|
|
20230828,10050,9600,10850,8980,5172343,50335434640,00,0.00,N,2,450,
|
|
20230821,9600,7930,10950,7870,14133485,132999422800,00,0.00,N,2,1880,
|
|
20230814,7720,7950,7980,7200,1014433,7738226070,00,0.00,N,5,-30,
|
|
20230807,7750,7800,7940,7050,2160667,16380397880,00,0.00,N,2,360,
|
|
20230731,7390,6750,7690,6690,1336428,9648219680,00,0.00,N,2,690,
|
|
20230724,6700,7020,7240,6260,1266247,8560675600,00,0.00,N,5,-340,
|
|
20230717,7040,6750,7230,6750,767046,5371476890,00,0.00,N,2,140,
|
|
20230710,6900,6850,7080,6640,652330,4461965230,00,0.00,N,2,20,
|
|
20230703,6880,7450,7590,6830,919283,6609049000,00,0.00,N,5,-570,
|
|
20230626,7450,7220,8370,7130,3043922,23415086980,00,0.00,N,2,230,
|
|
20230619,7220,7500,7580,7170,642101,4738972420,00,0.00,N,5,-290,
|
|
20230612,7510,8110,8180,7370,1152753,8812367250,00,0.00,N,5,-550,
|
|
20230605,8060,7700,8220,7520,1895874,14950064060,00,0.00,N,2,370,
|
|
20230530,7690,7730,8270,7600,1817780,14399145200,00,0.00,N,5,-20,
|
|
20230522,7710,7290,8110,7230,1604792,12524850410,00,0.00,N,2,430,
|
|
20230515,7280,7210,7400,6980,973543,7010036120,00,0.00,N,2,100,
|
|
20230508,7180,7600,7730,7150,836983,6200205090,00,0.00,N,5,-380,
|
|
20230502,7560,7190,7630,7080,721806,5283921640,00,0.00,N,2,370,
|
|
20230424,7190,7390,7630,7040,1298698,9465394040,00,0.00,N,5,-270,
|
|
20230417,7460,8630,8720,7420,2237205,17896331580,00,0.00,N,5,-1160,
|
|
20230410,8620,7760,8730,7310,3417771,27547346070,00,0.00,N,2,880,
|
|
20230403,7740,7230,8390,7060,4949904,38905225450,00,0.00,N,2,540,
|
|
20230327,7200,7060,7540,6950,1473425,10650195200,00,0.00,N,2,100,
|
|
20230320,7100,7470,7840,7040,1112971,8193099660,00,0.00,N,5,-290,
|
|
20230313,7390,7330,7590,7040,1306500,9609381140,00,0.00,N,5,-70,
|
|
20230306,7460,8100,8140,7420,1402750,10951700350,00,0.00,N,5,-640,
|
|
20230227,8100,8120,8280,7940,822828,6649337480,00,0.00,N,5,-120,
|
|
20230220,8220,8330,8850,8080,1281054,10838259250,00,0.00,N,5,-110,
|
|
20230213,8330,8250,8770,8020,1448398,12211350770,00,0.00,N,2,90,
|
|
20230206,8240,8940,8970,8130,1195059,10212486290,00,0.00,N,5,-730,
|
|
20230130,8970,8760,9170,8500,1183823,10496176750,00,0.00,N,2,210,
|
|
20230125,8760,8640,8820,8590,472060,4113549430,00,0.00,N,2,160,
|
|
20230116,8600,9200,9270,8560,899675,7996970950,00,0.00,N,5,-510,
|
|
20230109,9110,9040,9420,8880,1372493,12535460420,00,0.00,N,2,260,
|
|
20230102,8850,8850,9110,8550,1060586,9353179210,00,0.00,N,5,-50,
|
|
20221226,8900,9710,9900,8740,1195000,11233882410,00,0.00,N,5,-810,
|
|
20221219,9710,10300,10550,9610,1404764,13930043500,00,0.00,N,5,-490,
|
|
20221212,10200,10050,10750,9910,911040,9374423440,00,0.00,N,3,0,
|
|
20221205,10200,10050,10650,9810,1547645,15747076200,00,0.00,N,2,200,
|
|
20221128,10000,11100,11100,9550,2982821,29629168300,00,0.00,N,5,-1200,
|
|
20221121,11200,11600,11650,10800,1334299,14858524450,00,0.00,N,5,-250,
|
|
20221114,11450,11300,13100,11000,2600471,30832788600,00,0.00,N,2,150,
|
|
20221107,11300,10350,11350,10300,1156613,12664157850,00,0.00,N,2,900,
|
|
20221031,10400,10600,11300,10100,1240089,13211284550,00,0.00,N,3,0,
|
|
20221024,10400,10400,11000,10350,1014202,10769277350,00,0.00,N,2,150,
|
|
20221017,10250,10650,13650,10150,2929548,34275663050,00,0.00,N,5,-700,
|
|
20221011,10950,11500,11550,10000,936425,10020739050,00,0.00,N,5,-750,
|
|
20221004,11700,11900,12400,11150,925609,10919984750,00,0.00,N,2,50,
|
|
20220926,11650,11800,12500,11300,1392616,16429109700,00,0.00,N,5,-500,
|
|
20220919,12150,14250,14350,12000,1328712,17010852950,00,0.00,N,5,-1850,
|
|
20220913,14000,14850,15550,13900,589289,8684504500,00,0.00,N,5,-650,
|
|
20220905,14650,15950,16100,14100,668006,9970382050,00,0.00,N,5,-1150,
|
|
20220829,15800,14850,16200,14750,592130,9115827800,00,0.00,N,2,400,
|
|
20220822,15400,16200,16200,14850,852146,13186954750,00,0.00,N,5,-850,
|
|
20220816,16250,17950,18000,16000,1034234,17320631050,00,0.00,N,5,-1650,
|
|
20220808,17900,17000,17950,16450,1462872,25207503850,00,0.00,N,2,950,
|
|
20220801,16950,15650,17200,15300,1489969,24386590450,00,0.00,N,2,1250,
|
|
20220725,15700,16300,17050,15500,1163282,18896909600,00,0.00,N,5,-750,
|
|
20220718,16450,18150,18450,16450,2572769,45043669550,00,0.00,N,5,-1350,
|
|
20220711,17800,16400,18500,15250,3706083,62486758450,00,0.00,N,2,2050,
|
|
20220704,15750,13650,15900,13500,1141234,16920376350,00,0.00,N,2,1950,
|
|
20220627,13800,15150,15400,13500,666519,9762585050,00,0.00,N,5,-1250,
|
|
20220620,15050,15550,15850,13600,1038476,15269254600,00,0.00,N,5,-400,
|
|
20220613,15450,15750,16000,13800,1473480,22260282000,00,0.00,N,5,-950,
|
|
20220607,16400,17250,17600,16150,1101402,18444398000,00,0.00,N,5,-1000,
|
|
20220530,17400,17450,18200,17150,830062,14598471750,00,0.00,N,2,300,
|
|
20220523,17100,17750,18150,16650,733221,12664447450,00,0.00,N,5,-550,
|
|
20220516,17650,17100,17850,16000,647277,11059061100,00,0.00,N,2,650,
|
|
20220509,17000,16450,17450,15450,1102070,18246977900,00,0.00,N,2,300,
|
|
20220502,16700,19200,19200,16050,1193641,20915975650,00,0.00,N,5,-2450,
|
|
20220425,19150,18150,20100,17450,1864832,34826650850,00,0.00,N,2,500,
|
|
20220418,18650,19700,20400,17900,1244706,23654626100,00,0.00,N,5,-1400,
|
|
20220411,20050,21900,22050,19400,1424369,29015526150,00,0.00,N,5,-2000,
|
|
20220404,22050,23800,24450,21600,917147,20867167700,00,0.00,N,5,-1700,
|
|
20220328,23750,24050,25250,23050,1007190,24252283050,00,0.00,N,5,-400,
|
|
20220321,24150,25050,25350,23400,1267266,30721747500,00,0.00,N,5,-750,
|
|
20220314,24900,24400,24900,22500,1080657,25730135250,00,0.00,N,2,250,
|
|
20220307,24650,24200,25700,22750,764588,18671568650,00,0.00,N,2,150,
|
|
20220228,24500,24600,25350,23650,926437,22623036950,00,0.00,N,5,-350,
|
|
20220221,24850,24200,25150,22450,1819861,43518233400,00,0.00,N,2,50,
|
|
20220214,24800,27300,28350,23300,3781863,95370168500,00,0.00,N,5,-3500,
|
|
20220207,28300,33850,34600,28250,1788849,55505663000,00,0.00,N,5,-5450,
|
|
20220203,33750,39150,39550,33650,1223158,44288684900,00,0.00,N,5,-3900,
|
|
20220124,37650,34150,38950,33000,2303184,83205177050,00,0.00,N,2,3450,
|
|
20220117,34200,33600,35300,32950,997609,34281359700,00,0.00,N,2,200,
|
|
20220110,34000,30850,36150,29850,2384090,78232675100,00,0.00,N,2,3150,
|
|
20220103,30850,35000,35100,30450,1664370,53978034500,00,0.00,N,5,-4200,
|
|
20211227,35050,33250,38000,33150,5093750,179341533350,00,0.00,N,2,1850,
|
|
20211220,33200,37900,39000,32900,2816533,99497925600,00,0.00,N,5,-4850,
|
|
20211213,38050,39300,39400,36700,2094877,79632923850,00,0.00,N,5,-1550,
|
|
20211206,39600,40900,43450,38350,2218403,91635442450,00,0.00,N,5,-1300,
|
|
20211129,40900,36100,42000,33950,4551862,177653211450,00,0.00,N,2,5400,
|
|
20211122,35500,35200,36000,30100,2947921,99339888750,00,0.00,N,5,-100,
|
|
20211115,35600,37600,38250,34800,1793756,64542129650,00,0.00,N,5,-1950,
|
|
20211108,37550,42000,43450,34950,3917498,151678139650,00,0.00,N,5,-7950,
|
|
20211101,45500,47700,49450,44050,2392062,110840623400,00,0.00,N,5,-2200,
|
|
20211025,47700,51500,54000,45800,3443624,174335242950,00,0.00,N,5,-3400,
|
|
20211018,51100,47250,52600,42500,2439738,119322361150,00,0.00,N,2,4200,
|
|
20211012,46900,47000,53000,46000,3220644,158610844100,00,0.00,N,5,-2100,
|
|
20211005,49000,53100,54200,39450,6621778,304686276650,00,0.00,N,5,-7300,
|
|
20210927,56300,52000,61300,48250,7902566,428191544700,00,0.00,N,2,3500,
|
|
20210923,52800,49000,56600,48500,8452052,439323507000,00,0.00,N,2,6800,
|
|
20210913,46000,41750,46000,40450,4396552,195081755500,00,0.00,N,2,3950,
|
|
20210906,42050,43650,44300,38500,2713336,112738999050,00,0.00,N,5,-1500,
|
|
20210830,43550,42050,44750,39500,2888123,121180294150,00,0.00,N,2,1650,
|
|
20210823,41900,38800,43300,38450,2822285,115874504850,00,0.00,N,2,3700,
|
|
20210817,38200,43600,46100,37700,5881879,251368362400,00,0.00,N,5,-5400,
|
|
20210809,43600,38900,46700,36850,10798953,463116403500,00,0.00,N,2,4600,
|
|
20210802,39000,37150,39750,36000,2864599,109310114750,00,0.00,N,2,1850,
|
|
20210726,37150,36600,38800,35200,1841133,68309958800,00,0.00,N,2,300,
|
|
20210719,36850,37500,39000,35400,1901691,71080204950,00,0.00,N,5,-1400,
|
|
20210712,38250,44000,44050,36900,3523437,140397594300,00,0.00,N,5,-5500,
|