192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,31100,31000,34050,29300,1950466,61911382150,00,0.00,N,5,-150,
|
|
20250217,31250,30200,32800,29200,1452922,44820533600,00,0.00,N,2,1400,
|
|
20250210,29850,25650,30650,25300,1643831,47486917750,00,0.00,N,2,4050,
|
|
20250203,25800,25650,27700,25000,1082919,28965044400,00,0.00,N,3,0,
|
|
20250131,25800,26400,26750,25600,179762,4671994400,00,0.00,N,5,-200,
|
|
20250120,26000,26550,28250,24100,2268921,59141522450,00,0.00,N,5,-750,
|
|
20250113,26750,32050,35450,26650,2765142,86068389600,00,0.00,N,5,-5800,
|
|
20250106,32550,31250,33200,30300,2064755,65739291250,00,0.00,N,2,250,
|
|
20241230,32300,27000,35950,26700,5510256,179375688400,00,0.00,N,2,4800,
|
|
20241223,27500,27850,31250,26900,2437774,70177241850,00,0.00,N,5,-1050,
|
|
20241216,28550,37000,37000,26200,7002066,210194177050,00,0.00,N,5,-8600,
|
|
20241209,37150,27200,46300,27200,25634448,983373336850,00,0.00,N,2,7650,
|
|
20241202,29500,13820,31550,13820,13136706,346806569320,00,0.00,N,2,15680,
|
|
20241125,13820,12500,16190,12080,3915561,56874791560,00,0.00,N,2,1360,
|
|
20241118,12460,12310,12500,11420,1272429,15284314440,00,0.00,N,5,-630,
|
|
20241111,13090,16610,17730,12210,2351626,37049443060,00,0.00,N,5,-3710,
|
|
20241104,16800,16730,17570,16140,698324,11771656300,00,0.00,N,2,140,
|
|
20241028,16660,14610,17560,14480,947935,15505160520,00,0.00,N,2,1820,
|
|
20241021,14840,14710,15110,14520,147174,2177552200,00,0.00,N,5,-10,
|
|
20241014,14850,14310,15760,14300,312092,4730844900,00,0.00,N,2,520,
|
|
20241007,14330,14940,15280,14230,260907,3808212560,00,0.00,N,5,-610,
|
|
20240930,14940,15040,15870,14660,185213,2817726940,00,0.00,N,5,-100,
|
|
20240923,15040,15490,15490,14400,251308,3709790460,00,0.00,N,5,-550,
|
|
20240919,15590,15410,16000,15210,136976,2145761460,00,0.00,N,2,160,
|
|
20240909,15430,14570,15430,14360,134393,1991717810,00,0.00,N,2,750,
|
|
20240902,14680,14390,14920,13370,218820,3105624470,00,0.00,N,2,290,
|
|
20240826,14390,15010,15010,14250,93699,1362494570,00,0.00,N,5,-470,
|
|
20240819,14860,14940,15300,13820,197356,2928930280,00,0.00,N,5,-40,
|
|
20240812,14900,14890,15830,14650,171729,2624001780,00,0.00,N,2,260,
|
|
20240805,14640,14230,14830,12670,329112,4551596400,00,0.00,N,5,-30,
|
|
20240729,14670,15680,15970,14570,183743,2805094410,00,0.00,N,5,-1010,
|
|
20240722,15680,16090,16350,15180,233489,3673781830,00,0.00,N,5,-440,
|
|
20240715,16120,16400,16700,15610,230733,3732238240,00,0.00,N,5,-280,
|
|
20240708,16400,15690,16790,15410,443898,7220754690,00,0.00,N,2,710,
|
|
20240701,15690,16390,16830,15550,259213,4175617630,00,0.00,N,5,-680,
|
|
20240624,16370,15850,16660,15310,258621,4140030210,00,0.00,N,2,620,
|
|
20240617,15750,15690,16500,15120,336375,5290590560,00,0.00,N,5,-130,
|
|
20240610,15880,16300,16420,15370,484342,7665963500,00,0.00,N,5,-760,
|
|
20240603,16640,17010,18380,16410,669526,11675018290,00,0.00,N,5,-320,
|
|
20240527,16960,17840,18260,16550,1140234,19905790200,00,0.00,N,5,-980,
|
|
20240520,17940,15410,18990,15180,2068468,35852228110,00,0.00,N,2,2490,
|
|
20240513,15450,15170,15700,14950,429057,6564560030,00,0.00,N,2,280,
|
|
20240507,15170,14280,15480,14280,374353,5585112350,00,0.00,N,2,930,
|
|
20240429,14240,15230,15370,14150,429798,6316541160,00,0.00,N,5,-800,
|
|
20240422,15040,15960,16400,14800,1288115,19993700930,00,0.00,N,2,360,
|
|
20240415,14680,14500,15130,13710,1349251,19512214780,00,0.00,N,5,-190,
|
|
20240408,14870,15750,16770,12790,4516601,66761673410,00,0.00,N,5,-980,
|
|
20240401,15850,17040,20200,14720,3198805,56836805140,00,0.00,N,5,-1160,
|
|
20240325,17010,16900,18190,16390,1548757,27059657700,00,0.00,N,2,340,
|
|
20240318,16670,15860,16780,15000,1203663,19361245330,00,0.00,N,2,970,
|
|
20240311,15700,14300,15900,13830,1250026,18813135650,00,0.00,N,2,1550,
|
|
20240304,14150,13800,14620,13750,459097,6493582790,00,0.00,N,2,240,
|
|
20240226,13910,14800,14900,13580,414650,5823341660,00,0.00,N,5,-800,
|
|
20240219,14710,14140,14890,13510,471612,6601661960,00,0.00,N,2,480,
|
|
20240213,14230,14510,14760,14050,258643,3719481530,00,0.00,N,5,-380,
|
|
20240205,14610,13020,14710,12960,465117,6521469780,00,0.00,N,2,1700,
|
|
20240129,12910,14510,14740,12570,531714,7138275760,00,0.00,N,5,-1750,
|
|
20240122,14660,14330,14770,14080,523189,7513055160,00,0.00,N,2,800,
|
|
20240115,13860,13780,14080,13250,506786,6921860500,00,0.00,N,5,-60,
|
|
20240108,13920,15200,15230,13760,1051695,15363576300,00,0.00,N,5,-1330,
|
|
20240102,15250,13050,17430,12570,16040469,253457973740,00,0.00,N,2,2200,
|
|
20231226,13050,13000,13210,12790,201773,2631720480,00,0.00,N,2,160,
|
|
20231218,12890,12400,13140,12350,409274,5246401480,00,0.00,N,2,480,
|
|
20231211,12410,12150,12550,12110,236878,2921613910,00,0.00,N,2,260,
|
|
20231204,12150,12500,12500,11810,309452,3721148740,00,0.00,N,5,-300,
|
|
20231127,12450,13040,13710,12230,618467,8001010520,00,0.00,N,5,-590,
|
|
20231120,13040,12200,13370,12100,521511,6668064890,00,0.00,N,2,870,
|
|
20231113,12170,12450,12660,11590,504699,6142997670,00,0.00,N,5,-160,
|
|
20231106,12330,12510,12780,12000,464736,5786831260,00,0.00,N,5,-300,
|
|
20231030,12630,11650,12810,11340,656288,8086911750,00,0.00,N,2,900,
|
|
20231023,11730,10870,12600,10500,1267290,14892874130,00,0.00,N,2,670,
|
|
20231016,11060,11500,12310,9920,2962497,33380208400,00,0.00,N,5,-680,
|
|
20231010,11740,13150,13940,11570,2713737,35327501460,00,0.00,N,5,-1410,
|
|
20231004,13150,14000,14840,12310,3323205,44397562260,00,0.00,N,5,-90,
|
|
20230925,13240,9620,13240,9610,3412477,40508168090,00,0.00,N,2,3710,
|
|
20230918,9530,11460,12500,9100,1980540,21437996600,00,0.00,N,5,-1760,
|
|
20230911,11290,10850,11800,10750,588625,6633856190,00,0.00,N,2,420,
|
|
20230904,10870,10260,11410,10100,703599,7641251900,00,0.00,N,2,640,
|
|
20230828,10230,9420,10960,9300,739959,7650776640,00,0.00,N,2,940,
|
|
20230821,9290,9090,9430,9050,88203,813203400,00,0.00,N,2,200,
|
|
20230814,9090,9260,9550,8950,185157,1702872950,00,0.00,N,5,-260,
|
|
20230807,9350,9200,9490,9160,88515,823890810,00,0.00,N,2,150,
|
|
20230731,9200,9150,9490,9100,88033,811788110,00,0.00,N,2,50,
|
|
20230724,9150,9620,9620,8540,268519,2447091440,00,0.00,N,5,-450,
|
|
20230717,9600,10090,10150,9600,186823,1834752530,00,0.00,N,5,-440,
|
|
20230710,10040,10150,10250,9960,84176,847473730,00,0.00,N,5,-60,
|
|
20230703,10100,10230,10490,9790,212927,2154520600,00,0.00,N,5,-120,
|
|
20230626,10220,10270,10640,10100,250475,2607287700,00,0.00,N,5,-50,
|
|
20230619,10270,10080,10410,9970,279768,2865498480,00,0.00,N,2,190,
|
|
20230612,10080,10010,10350,9680,535989,5385022710,00,0.00,N,2,210,
|
|
20230605,9870,9660,11200,9510,2467365,25541035150,00,0.00,N,2,130,
|
|
20230530,9740,9630,9900,9610,88046,855423040,00,0.00,N,2,20,
|
|
20230522,9720,9580,10300,9470,267010,2633139580,00,0.00,N,2,190,
|
|
20230515,9530,8910,9690,8910,223262,2096451060,00,0.00,N,2,530,
|
|
20230508,9000,9060,9200,8750,119696,1079219730,00,0.00,N,5,-40,
|
|
20230502,9040,8980,9120,8940,33683,304084790,00,0.00,N,2,60,
|
|
20230424,8980,8810,9090,8520,139446,1227944290,00,0.00,N,2,110,
|
|
20230417,8870,9370,9370,8820,131318,1192615850,00,0.00,N,5,-520,
|
|
20230410,9390,8960,9400,8870,239974,2203677540,00,0.00,N,2,430,
|
|
20230403,8960,9000,9200,8760,166236,1497256260,00,0.00,N,2,140,
|
|
20230327,8820,8420,9050,8360,185128,1620098190,00,0.00,N,2,330,
|
|
20230320,8490,8880,8900,8390,135885,1165660460,00,0.00,N,5,-280,
|
|
20230313,8770,8500,8910,8240,211043,1797765640,00,0.00,N,2,90,
|
|
20230306,8680,9090,9110,8530,174805,1555848750,00,0.00,N,5,-360,
|
|
20230227,9040,9690,10650,9020,1154279,11207636910,00,0.00,N,5,-670,
|
|
20230220,9710,9940,10340,9460,600577,5947061090,00,0.00,N,5,-230,
|
|
20230213,9940,9300,10100,9150,430885,4177658640,00,0.00,N,2,640,
|
|
20230206,9300,9470,9740,9210,116665,1106412790,00,0.00,N,5,-220,
|
|
20230130,9520,9310,9800,9190,313486,2985442250,00,0.00,N,2,210,
|
|
20230125,9310,9280,9480,9200,79374,743106550,00,0.00,N,2,40,
|
|
20230116,9270,9070,9700,8950,350792,3257044060,00,0.00,N,2,260,
|
|
20230109,9010,8710,9410,8640,160929,1464466910,00,0.00,N,2,310,
|
|
20230102,8700,8600,8930,8000,227353,1919588100,00,0.00,N,2,100,
|
|
20221226,8600,8860,8950,8580,92033,800717790,00,0.00,N,5,-210,
|
|
20221219,8810,8980,9070,8630,135278,1189870310,00,0.00,N,5,-220,
|
|
20221212,9030,9420,9420,8810,165632,1506155340,00,0.00,N,5,-280,
|
|
20221205,9310,9120,10450,8980,976364,9567466580,00,0.00,N,2,190,
|
|
20221128,9120,8900,9320,8580,113648,1010319250,00,0.00,N,2,220,
|
|
20221121,8900,9270,9270,8590,195519,1733700800,00,0.00,N,5,-460,
|
|
20221114,9360,9340,9980,9280,197588,1891773080,00,0.00,N,2,50,
|
|
20221107,9310,9210,9430,9060,158410,1464274720,00,0.00,N,2,290,
|
|
20221031,9020,8800,9490,8670,215254,1946619920,00,0.00,N,2,440,
|
|
20221024,8580,9490,9490,8500,319474,2839258550,00,0.00,N,5,-930,
|
|
20221017,9510,9280,9890,9140,262798,2517144080,00,0.00,N,2,120,
|
|
20221011,9390,10000,10000,8990,268845,2532617990,00,0.00,N,5,-810,
|
|
20221004,10200,9910,10550,9910,238686,2428047170,00,0.00,N,2,310,
|
|
20220926,9890,10100,10400,9410,552712,5442035210,00,0.00,N,5,-410,
|
|
20220919,10300,11150,11600,10300,1008434,11038063500,00,0.00,N,5,-800,
|
|
20220913,11100,10450,12950,10150,3184935,38249080650,00,0.00,N,2,750,
|
|
20220905,10350,11000,11150,10250,261248,2792818200,00,0.00,N,5,-650,
|
|
20220829,11000,11650,12150,10950,434802,5054765050,00,0.00,N,5,-1250,
|
|
20220822,12250,13250,13400,11750,515906,6319119050,00,0.00,N,5,-1050,
|
|
20220816,13300,13700,13800,12600,583380,7703029200,00,0.00,N,5,-200,
|
|
20220808,13500,12750,13600,12600,1153192,15160668500,00,0.00,N,2,1100,
|
|
20220801,12400,12250,13250,12200,568160,7232164750,00,0.00,N,3,0,
|
|
20220725,12400,12600,13150,12200,568246,7204991050,00,0.00,N,5,-300,
|
|
20220718,12700,11400,13500,11150,1928920,24662977500,00,0.00,N,2,1350,
|
|
20220711,11350,12650,12850,11100,807975,9784463850,00,0.00,N,5,-1200,
|
|
20220704,12550,12250,12550,11400,532097,6392882300,00,0.00,N,2,350,
|
|
20220627,12200,11500,12350,11350,517679,6157911550,00,0.00,N,2,850,
|
|
20220620,11350,10900,11600,10500,538610,5960244650,00,0.00,N,2,450,
|
|
20220613,10900,11250,11450,10000,486021,5220431450,00,0.00,N,5,-850,
|
|
20220607,11750,12150,12250,11400,205297,2413221150,00,0.00,N,5,-400,
|
|
20220530,12150,12100,12750,11950,413159,5076576650,00,0.00,N,2,50,
|
|
20220523,12100,12400,12400,11350,540821,6346115000,00,0.00,N,5,-300,
|
|
20220516,12400,13000,13000,11800,410392,5083982350,00,0.00,N,5,-550,
|
|
20220509,12950,14200,15300,12600,1438184,20279725200,00,0.00,N,5,-1050,
|
|
20220502,14000,13350,15450,13200,1648536,23773659150,00,0.00,N,2,500,
|
|
20220425,13500,12900,14000,12500,575149,7505945350,00,0.00,N,2,350,
|
|
20220418,13150,13600,14050,13100,405612,5511191000,00,0.00,N,5,-450,
|
|
20220411,13600,13650,14250,12950,494392,6713901650,00,0.00,N,5,-50,
|
|
20220404,13650,14600,15350,13550,866567,12544221200,00,0.00,N,5,-850,
|
|
20220328,14500,13700,14650,13650,770240,10876805050,00,0.00,N,2,800,
|
|
20220321,13700,12200,14200,12150,1502645,19960208100,00,0.00,N,2,1500,
|
|
20220314,12200,10800,12550,10550,2145692,24722837650,00,0.00,N,2,1500,
|
|
20220307,10700,13700,14750,10200,4800356,58350817450,00,0.00,N,5,-2650,
|
|
20220228,13350,16600,16700,13250,2199242,31658584200,00,0.00,N,5,-2700,
|
|
20220221,16050,15950,17300,15250,1905743,30951391150,00,0.00,N,2,650,
|
|
20220214,15400,17650,17750,14500,1689003,26493243400,00,0.00,N,5,-3000,
|
|
20220207,18400,18050,18400,17100,563519,10048113850,00,0.00,N,2,350,
|
|
20220203,18050,18500,19350,17600,497553,9209899600,00,0.00,N,5,-250,
|
|
20220124,18300,21000,21100,16550,1536325,28561757150,00,0.00,N,5,-3200,
|
|
20220117,21500,24350,24750,21250,899115,20487453750,00,0.00,N,5,-3600,
|
|
20220110,25100,27500,27950,22850,2913733,73399580400,00,0.00,N,5,-2750,
|
|
20220103,27850,25450,32200,23600,4811461,138511786900,00,0.00,N,2,3500,
|
|
20211227,24350,23500,25000,22200,688763,16266411700,00,0.00,N,2,1250,
|
|
20211220,23100,22250,24100,21250,925657,21079909800,00,0.00,N,2,950,
|
|
20211213,22150,22350,23500,21750,458285,10278358700,00,0.00,N,5,-200,
|
|
20211206,22350,23500,23500,21600,655827,14731295200,00,0.00,N,5,-1350,
|
|
20211129,23700,21050,24700,19100,1511762,33094386450,00,0.00,N,2,1350,
|
|
20211122,22350,22650,24800,21900,688519,16130958700,00,0.00,N,2,200,
|
|
20211115,22150,23400,23800,20900,552921,12378811150,00,0.00,N,5,-1250,
|
|
20211108,23400,26150,26150,22600,687975,16755297200,00,0.00,N,5,-3050,
|
|
20211101,26450,24350,27150,23850,1331990,34593442600,00,0.00,N,2,2150,
|
|
20211025,24300,25800,27300,24150,663802,17066619600,00,0.00,N,5,-1050,
|
|
20211018,25350,25900,26900,24950,725479,18882308500,00,0.00,N,5,-950,
|
|
20211012,26300,25800,29500,24900,2226235,60665284650,00,0.00,N,5,-1350,
|
|
20211005,27650,28600,28900,21450,3149184,78900821250,00,0.00,N,5,-1550,
|
|
20210927,29200,32950,33950,28500,986452,30914943450,00,0.00,N,5,-2600,
|
|
20210923,31800,31150,31800,30300,334627,10392178550,00,0.00,N,5,-300,
|
|
20210913,32100,36000,36500,30600,975299,32632947250,00,0.00,N,5,-5150,
|
|
20210906,37250,37450,37500,34150,1426016,51176885600,00,0.00,N,2,3250,
|
|
20210830,34000,32300,34550,31600,657519,21731639550,00,0.00,N,2,2000,
|
|
20210823,32000,31300,32650,31300,397228,12683526000,00,0.00,N,2,550,
|
|
20210817,31450,31100,32850,29900,613050,19185153900,00,0.00,N,2,700,
|
|
20210809,30750,32350,32400,30450,306653,9681760800,00,0.00,N,5,-1350,
|
|
20210802,32100,31750,32500,30600,302431,9493741100,00,0.00,N,2,200,
|
|
20210726,31900,31000,32450,30150,486912,15285177150,00,0.00,N,2,900,
|
|
20210719,31000,31900,32100,29950,532409,16445148200,00,0.00,N,5,-1350,
|
|
20210712,32350,33300,33300,31250,745534,23886186750,00,0.00,N,5,-950,
|