192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,24150,27000,29450,23900,4811450,127167026700,00,0.00,N,5,-3500,
|
|
20250217,27650,26000,31650,25650,7079566,197894468600,00,0.00,N,2,1750,
|
|
20250210,25900,21850,27650,21300,6494969,164542986750,00,0.00,N,2,3900,
|
|
20250203,22000,22350,23700,21550,1911894,43185711100,00,0.00,N,5,-550,
|
|
20250131,22550,22850,23550,22450,264031,6032173400,00,0.00,N,5,-400,
|
|
20250120,22950,23150,25550,22250,3291322,77241130400,00,0.00,N,5,-600,
|
|
20250113,23550,23800,24800,22600,3012979,71173457000,00,0.00,N,5,-50,
|
|
20250106,23600,19850,24000,19150,4272064,91524123330,00,0.00,N,2,3700,
|
|
20241230,19900,20100,21250,19740,1524012,31097432900,00,0.00,N,5,-200,
|
|
20241223,20100,19600,20700,19150,1798635,35915766610,00,0.00,N,2,610,
|
|
20241216,19490,19040,20500,18670,1333033,26308742690,00,0.00,N,2,500,
|
|
20241209,18990,16400,19040,15150,1050153,18163555780,00,0.00,N,2,2140,
|
|
20241202,16850,19160,19610,16290,1491813,26947513030,00,0.00,N,5,-2300,
|
|
20241125,19150,21200,22450,18890,2445050,50125690400,00,0.00,N,5,-1800,
|
|
20241118,20950,21300,21750,20050,2563501,53516011300,00,0.00,N,5,-350,
|
|
20241111,21300,20400,22500,19230,5625148,117096309620,00,0.00,N,2,1100,
|
|
20241104,20200,18850,22100,18270,3319648,67252255910,00,0.00,N,2,1380,
|
|
20241028,18820,19760,20300,18330,2264934,42749969890,00,0.00,N,5,-940,
|
|
20241021,19760,21400,22000,19280,2046627,42416936320,00,0.00,N,5,-1290,
|
|
20241014,21050,19460,21300,19320,1974334,40506106050,00,0.00,N,2,1600,
|
|
20241007,19450,19650,20350,19040,1044301,20477609230,00,0.00,N,2,60,
|
|
20240930,19390,18410,19530,17830,954109,17936271370,00,0.00,N,2,1240,
|
|
20240923,18150,20050,20550,17870,2744328,50320979950,00,0.00,N,5,-1460,
|
|
20240919,19610,19400,20450,19000,453573,8928585720,00,0.00,N,2,210,
|
|
20240909,19400,17150,19830,17140,1220569,22800848890,00,0.00,N,2,1850,
|
|
20240902,17550,20900,21100,17140,1778746,33967532300,00,0.00,N,5,-3350,
|
|
20240826,20900,21150,21850,20150,1918887,40008553050,00,0.00,N,5,-550,
|
|
20240819,21450,22250,24400,20300,7030690,153722440700,00,0.00,N,5,-100,
|
|
20240812,21550,14290,21550,14000,6265569,117673146350,00,0.00,N,2,7330,
|
|
20240805,14220,15000,15050,12880,777964,10960630590,00,0.00,N,5,-1030,
|
|
20240729,15250,16910,17380,15200,743396,12216055900,00,0.00,N,5,-1700,
|
|
20240722,16950,16000,17300,15700,774724,12890313720,00,0.00,N,2,760,
|
|
20240715,16190,16490,17730,16150,1053121,17784299200,00,0.00,N,5,-300,
|
|
20240708,16490,15590,17690,15590,1441512,21866563810,00,0.00,N,2,690,
|
|
20240701,15800,17000,17700,15640,664764,11134411160,00,0.00,N,5,-1300,
|
|
20240624,17100,17420,18660,16150,1020427,17584212070,00,0.00,N,5,-320,
|
|
20240617,17420,15920,17720,15220,1051468,17714196490,00,0.00,N,2,1640,
|
|
20240610,15780,14520,16880,14290,1319062,20529884480,00,0.00,N,2,1430,
|
|
20240603,14350,13300,14420,13300,1231344,15990750470,00,0.00,N,2,1060,
|
|
20240527,13290,13680,13900,12890,309342,4104185760,00,0.00,N,5,-360,
|
|
20240520,13650,13800,14110,13010,269909,3641656810,00,0.00,N,5,-190,
|
|
20240513,13840,14170,14820,13490,535365,7626571810,00,0.00,N,5,-190,
|
|
20240507,14030,13190,14140,13090,302051,4141394580,00,0.00,N,2,820,
|
|
20240429,13210,14170,14170,13100,255198,3489389700,00,0.00,N,5,-950,
|
|
20240422,14160,13930,15730,13350,1397506,20573691010,00,0.00,N,2,190,
|
|
20240415,13970,12320,14000,12320,404879,5434981790,00,0.00,N,2,1360,
|
|
20240408,12610,12760,13090,12310,76135,963845420,00,0.00,N,5,-240,
|
|
20240401,12850,13000,13700,12850,196351,2605718740,00,0.00,N,5,-120,
|
|
20240325,12970,13030,13200,12500,155250,1995261490,00,0.00,N,5,-60,
|
|
20240318,13030,13270,13900,13000,1024466,12743725470,00,0.00,N,5,-230,
|
|
20240311,13260,13110,13850,12740,251978,3358315050,00,0.00,N,2,400,
|
|
20240304,12860,12830,13260,12560,134282,1733390980,00,0.00,N,3,0,
|
|
20240226,12860,12800,12990,12400,94671,1204374520,00,0.00,N,2,60,
|
|
20240219,12800,12400,13100,12300,219779,2776744190,00,0.00,N,2,500,
|
|
20240213,12300,11720,12460,11700,72394,875372950,00,0.00,N,2,590,
|
|
20240205,11710,11800,11970,11700,56679,669368690,00,0.00,N,5,-90,
|
|
20240129,11800,11620,11850,11460,63559,739618700,00,0.00,N,2,140,
|
|
20240122,11660,11650,12000,11500,58253,677181070,00,0.00,N,2,20,
|
|
20240115,11640,11960,12180,11450,102746,1208312400,00,0.00,N,5,-230,
|
|
20240108,11870,12180,12780,11810,149941,1815451250,00,0.00,N,5,-300,
|
|
20240102,12170,11850,12650,11810,145021,1782725930,00,0.00,N,2,320,
|
|
20231226,11850,12000,12000,11550,37694,442747800,00,0.00,N,5,-60,
|
|
20231218,11910,12230,12230,11400,154814,1821585910,00,0.00,N,5,-190,
|
|
20231211,12100,12000,12660,11780,155345,1880347810,00,0.00,N,2,210,
|
|
20231204,11890,12230,12230,11590,87545,1038834340,00,0.00,N,5,-70,
|
|
20231127,11960,11610,12350,11420,228994,2733340900,00,0.00,N,2,440,
|
|
20231120,11520,11370,12010,11370,165871,1933753600,00,0.00,N,2,90,
|
|
20231113,11430,11460,13510,11280,1384062,17090071580,00,0.00,N,5,-160,
|
|
20231106,11590,12180,12260,11350,80425,953867490,00,0.00,N,5,-540,
|
|
20231030,12130,11990,12280,11510,54339,645634550,00,0.00,N,2,430,
|
|
20231023,11700,11470,11980,11000,55957,642859510,00,0.00,N,2,230,
|
|
20231016,11470,12700,13400,11130,97873,1183844040,00,0.00,N,5,-1180,
|
|
20231010,12650,13000,13100,12480,56473,717768210,00,0.00,N,5,-270,
|
|
20231004,12920,13020,13050,12700,33560,429835360,00,0.00,N,5,-150,
|
|
20230925,13070,13440,13440,12600,54328,703715530,00,0.00,N,5,-370,
|
|
20230918,13440,13800,13880,13350,152836,2074515500,00,0.00,N,5,-440,
|
|
20230911,13880,13720,14490,13710,180584,2518234290,00,0.00,N,2,90,
|
|
20230904,13790,13980,14320,13680,159413,2210417660,00,0.00,N,5,-90,
|
|
20230828,13880,14060,15000,13830,339555,4920051470,00,0.00,N,3,0,
|
|
20230821,13880,13730,14260,13700,173993,2423953220,00,0.00,N,2,50,
|
|
20230814,13830,14500,15500,13650,605571,8762447810,00,0.00,N,5,-540,
|
|
20230807,14370,14510,15600,14020,705583,10426614570,00,0.00,N,5,-50,
|
|
20230731,14420,13830,15790,13600,1267346,18792602480,00,0.00,N,2,520,
|
|
20230724,13900,14260,14670,12880,419974,5750974210,00,0.00,N,5,-370,
|
|
20230717,14270,15620,15620,14210,350132,5215661850,00,0.00,N,5,-1060,
|
|
20230710,15330,14330,16180,14020,1167705,18011635250,00,0.00,N,2,1000,
|
|
20230703,14330,14250,14730,14000,338589,4868409420,00,0.00,N,2,110,
|
|
20230626,14220,14370,15000,14030,230983,3330534790,00,0.00,N,5,-360,
|
|
20230619,14580,14280,15420,14280,474761,6999673430,00,0.00,N,2,220,
|
|
20230612,14360,13760,14940,13550,752659,10622136080,00,0.00,N,2,620,
|
|
20230605,13740,13690,14250,13610,335202,4680743900,00,0.00,N,2,190,
|
|
20230530,13550,13100,13610,12880,175301,2321423360,00,0.00,N,2,450,
|
|
20230522,13100,12810,14250,12580,655636,8907164190,00,0.00,N,2,350,
|
|
20230515,12750,12910,13000,12600,109719,1404347010,00,0.00,N,5,-180,
|
|
20230508,12930,12750,13300,12750,250818,3267437520,00,0.00,N,2,200,
|
|
20230502,12730,12740,13270,12690,234692,3036435300,00,0.00,N,3,0,
|
|
20230424,12730,13590,16080,12700,3934476,56829846330,00,0.00,N,5,-740,
|
|
20230417,13470,12980,14180,12850,729020,9865911320,00,0.00,N,2,490,
|
|
20230410,12980,12700,13080,12400,145826,1848463560,00,0.00,N,2,280,
|
|
20230403,12700,12980,13670,12670,335643,4400434080,00,0.00,N,5,-80,
|
|
20230327,12780,12550,13140,12300,153661,1956725080,00,0.00,N,2,90,
|
|
20230320,12690,12500,14200,12500,567815,7566409750,00,0.00,N,2,130,
|
|
20230313,12560,12800,13140,12250,126956,1607747380,00,0.00,N,5,-630,
|
|
20230306,13190,13490,14300,13000,187021,2514570630,00,0.00,N,5,-280,
|
|
20230227,13470,13500,13850,13340,72964,988003160,00,0.00,N,5,-80,
|
|
20230220,13550,13350,14220,12990,186602,2531949080,00,0.00,N,2,160,
|
|
20230213,13390,13550,14030,13240,207090,2844408840,00,0.00,N,5,-160,
|
|
20230206,13550,13810,14000,13440,158976,2176362190,00,0.00,N,5,-410,
|
|
20230130,13960,14040,14840,13780,387367,5491100170,00,0.00,N,2,70,
|
|
20230125,13890,13710,14290,13560,161191,2244211480,00,0.00,N,2,190,
|
|
20230116,13700,14050,14550,13600,429947,6062768650,00,0.00,N,5,-200,
|
|
20230109,13900,13400,14400,13300,410586,5636702950,00,0.00,N,2,500,
|
|
20230102,13400,13500,13500,12650,339446,4483987950,00,0.00,N,5,-50,
|
|
20221226,13450,12400,13500,12200,1178380,15230377300,00,0.00,N,2,1200,
|
|
20221219,12250,13500,13850,12250,996969,13019760550,00,0.00,N,5,-1400,
|
|
20221212,13650,12750,16950,12650,3121895,47638684950,00,0.00,N,2,900,
|
|
20221205,12750,13700,13700,12450,215113,2813961150,00,0.00,N,5,-850,
|
|
20221128,13600,14250,14350,13450,308686,4277727300,00,0.00,N,5,-650,
|
|
20221121,14250,13950,15050,13800,744929,10749232500,00,0.00,N,2,250,
|
|
20221114,14000,13500,17350,13150,5639839,87927265800,00,0.00,N,2,600,
|
|
20221107,13400,13350,13750,12750,349977,4628909250,00,0.00,N,2,150,
|
|
20221031,13250,12800,13450,12650,261890,3428727100,00,0.00,N,2,550,
|
|
20221024,12700,12750,12900,11850,273543,3381811350,00,0.00,N,2,200,
|
|
20221017,12500,12000,15350,11950,1248134,17140771700,00,0.00,N,2,200,
|
|
20221011,12300,12800,13050,11600,328588,4072915050,00,0.00,N,5,-850,
|
|
20221004,13150,13200,14300,12800,972696,13299516350,00,0.00,N,2,200,
|
|
20220926,12950,14300,17150,12000,1998080,29288712800,00,0.00,N,5,-1750,
|
|
20220919,14700,15200,15300,14250,543836,8007142750,00,0.00,N,5,-400,
|
|
20220913,15100,15600,15600,14350,442621,6657766950,00,0.00,N,5,-300,
|
|
20220905,15400,16900,17100,15100,1091720,17459018800,00,0.00,N,5,-1800,
|
|
20220829,17200,17350,19500,16850,2205787,40135168800,00,0.00,N,5,-700,
|
|
20220822,17900,15350,19250,14950,3334151,57672328600,00,0.00,N,2,2450,
|
|
20220816,15450,15300,15950,14600,419703,6479804800,00,0.00,N,2,150,
|
|
20220808,15300,15450,16500,14800,1010148,15846431550,00,0.00,N,2,50,
|
|
20220801,15250,13950,15450,13900,865868,12878716750,00,0.00,N,2,1300,
|
|
20220725,13950,13500,14450,13150,305331,4198973250,00,0.00,N,2,400,
|
|
20220718,13550,12400,14800,12400,649623,8949082550,00,0.00,N,2,1200,
|
|
20220711,12350,13100,13250,12050,261641,3286065800,00,0.00,N,5,-850,
|
|
20220704,13200,14850,14850,12800,527963,7105440450,00,0.00,N,5,-1500,
|
|
20220627,14700,13350,15500,13200,1808702,26408643050,00,0.00,N,2,1350,
|
|
20220620,13350,13050,13900,12150,757495,10056127700,00,0.00,N,2,350,
|
|
20220613,13000,13450,13650,12100,356352,4624267900,00,0.00,N,5,-850,
|
|
20220607,13850,13700,14200,13250,421288,5821268600,00,0.00,N,2,250,
|
|
20220530,13600,13250,13750,12900,176113,2339547150,00,0.00,N,2,350,
|
|
20220523,13250,12550,13500,12400,313950,4062729000,00,0.00,N,2,600,
|
|
20220516,12650,13500,13800,12100,449841,5766444600,00,0.00,N,5,-950,
|
|
20220509,13600,14550,14550,12950,934942,12865445700,00,0.00,N,5,-1100,
|
|
20220502,14700,15100,16400,14400,1679827,26098628150,00,0.00,N,5,-700,
|
|
20220425,15400,14800,16550,13700,3904335,60287456800,00,0.00,N,2,100,
|
|
20220418,15300,14800,16550,14200,6443649,100539544550,00,0.00,N,2,300,
|
|
20220411,15000,12650,15600,12400,9055689,132180221050,00,0.00,N,2,2400,
|
|
20220404,12600,12650,14950,11900,2999776,41122290250,00,0.00,N,5,-50,
|
|
20220328,12650,14100,14100,12400,744901,9834695850,00,0.00,N,5,-1450,
|
|
20220321,14100,13800,16100,13100,3421142,50031799000,00,0.00,N,2,300,
|
|
20220314,13800,15100,15300,13250,1214022,17070788950,00,0.00,N,5,-1150,
|
|
20220307,14950,15600,16100,13550,3042737,45646283150,00,0.00,N,5,-250,
|
|
20220228,15200,13100,17500,12900,16685335,258711842150,00,0.00,N,2,2350,
|
|
20220221,12850,9960,14900,9280,11576575,152970689280,00,0.00,N,2,2890,
|
|
20220214,9960,9730,9990,9190,130300,1247744080,00,0.00,N,2,80,
|
|
20220207,9880,10050,10250,9300,123073,1223619940,00,0.00,N,5,-170,
|
|
20220203,10050,9980,10150,9650,86736,862295030,00,0.00,N,2,570,
|
|
20220124,9480,10600,10650,8960,256811,2425138030,00,0.00,N,5,-1120,
|
|
20220117,10600,12050,12550,10100,431134,4850546400,00,0.00,N,5,-1250,
|
|
20220110,11850,11200,11950,10500,416543,4744490400,00,0.00,N,2,650,
|
|
20220103,11200,9600,11550,9350,1030700,11107052950,00,0.00,N,2,1600,
|
|
20211227,9600,9560,9680,9320,158433,1503079240,00,0.00,N,2,40,
|
|
20211220,9560,9130,11150,8700,1013701,10343211580,00,0.00,N,2,420,
|
|
20211213,9140,9500,9810,9080,60704,565877920,00,0.00,N,5,-250,
|
|
20211206,9390,9740,9870,9220,96892,917793880,00,0.00,N,5,-540,
|
|
20211129,9930,8950,10000,8370,226412,2071130050,00,0.00,N,2,460,
|
|
20211122,9470,10400,10550,9470,178151,1782523180,00,0.00,N,5,-1080,
|
|
20211115,10550,11500,11500,10150,142603,1509815550,00,0.00,N,5,-300,
|
|
20211108,10850,11800,11800,10100,208133,2255995700,00,0.00,N,5,-750,
|
|
20211101,11600,11800,12000,11050,365037,4240506200,00,0.00,N,5,-400,
|
|
20211025,12000,10150,12900,10100,2194637,26430053500,00,0.00,N,2,1850,
|
|
20211018,10150,10150,10500,10000,93254,950280650,00,0.00,N,3,0,
|
|
20211012,10150,9600,10450,9410,71181,705861450,00,0.00,N,2,550,
|
|
20211005,9600,9650,9870,9070,165358,1571794150,00,0.00,N,5,-170,
|
|
20210927,9770,10500,10650,9770,216238,2188976550,00,0.00,N,5,-780,
|
|
20210923,10550,10850,10900,10500,66072,703039200,00,0.00,N,5,-250,
|
|
20210913,10800,11150,11400,10500,179763,1975755450,00,0.00,N,5,-350,
|
|
20210906,11150,11200,11550,11000,202869,2281942850,00,0.00,N,5,-50,
|
|
20210830,11200,11400,11850,10950,194576,2197677300,00,0.00,N,2,50,
|
|
20210823,11150,10050,11450,9990,197108,2151571950,00,0.00,N,2,1100,
|
|
20210817,10050,11650,11650,10050,336432,3622891610,00,0.00,N,5,-1650,
|
|
20210809,11700,12400,12400,11250,399334,4733682000,00,0.00,N,5,-500,
|
|
20210802,12200,12200,12450,11500,249581,2982085850,00,0.00,N,2,50,
|
|
20210726,12150,13300,13300,12000,174934,2192034100,00,0.00,N,5,-950,
|
|
20210719,13100,13250,13400,12500,244904,3167895800,00,0.00,N,5,-200,
|
|
20210712,13300,13450,13950,13050,281152,3807351100,00,0.00,N,5,-50,
|