192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,87900,92300,94700,85000,1454866,130256084100,00,0.00,N,5,-4500,
|
|
20250217,92400,97200,99500,92200,1438137,136499510500,00,0.00,N,5,-4800,
|
|
20250210,97200,94600,108000,94600,3632009,368241059500,00,0.00,N,2,1600,
|
|
20250203,95600,97700,108300,91500,3870944,380246031000,00,0.00,N,5,-2100,
|
|
20250131,97700,98100,100000,96900,372647,36675072000,00,0.00,N,2,300,
|
|
20250120,97400,93000,99000,90200,2151162,202339257400,00,0.00,N,2,3500,
|
|
20250113,93900,96600,98700,88400,1852220,173150946300,00,0.00,N,5,-3500,
|
|
20250106,97400,103000,104900,96500,1949205,196006762500,00,0.00,N,5,-6100,
|
|
20241230,103500,97400,104900,95800,1653627,166835466300,00,0.00,N,2,4500,
|
|
20241223,99000,97000,106000,91700,4355622,428984114200,00,0.00,N,2,4900,
|
|
20241216,94100,108800,114200,93000,3202298,326533050000,00,0.00,N,5,-13100,
|
|
20241209,107200,82400,110000,76500,7122719,677825967700,00,0.00,N,2,20100,
|
|
20241202,87100,80200,99600,79600,5127543,465600780400,00,0.00,N,2,6000,
|
|
20241125,81100,81500,87500,76100,6027974,493850160200,00,0.00,N,2,2200,
|
|
20241118,78900,129500,132000,73700,13276594,1267530609400,00,0.00,N,5,-52100,
|
|
20241111,131000,94800,131000,94000,9062420,1035759462500,00,0.00,N,2,37800,
|
|
20241104,93200,83000,94200,80500,3547009,305017296700,00,0.00,N,2,9300,
|
|
20241028,83900,90800,92500,82900,3106078,270765901600,00,0.00,N,5,-5900,
|
|
20241021,89800,94600,100800,86000,6260728,585180332150,00,0.00,N,5,-6300,
|
|
20241014,96100,76200,104500,73700,13717019,1234302983900,00,0.00,N,2,21800,
|
|
20241007,74300,48456,78700,46760,14305555,940497296850,00,0.00,N,2,25893,
|
|
20240930,48407,51460,52332,47874,1149051,57470365050,00,0.00,N,5,-3441,
|
|
20240923,51848,51460,53495,45742,3157328,157628821500,00,0.00,N,5,-387,
|
|
20240919,52235,49812,52720,48553,1199667,60683285700,00,0.00,N,2,969,
|
|
20240909,51266,40654,55627,39830,5499073,279423995850,00,0.00,N,2,10127,
|
|
20240902,41139,48843,49619,40703,2445266,109057145550,00,0.00,N,5,-7171,
|
|
20240826,48310,52041,52235,44725,3366293,160040754500,00,0.00,N,5,-3635,
|
|
20240819,51945,46663,54755,46517,6695614,332545280250,00,0.00,N,5,-4264,
|
|
20240812,56209,58825,63768,55918,5548953,327005097700,00,0.00,N,5,-1938,
|
|
20240805,58147,60570,64446,45306,7251156,425441718300,00,0.00,N,5,-4846,
|
|
20240729,62993,72199,72490,60376,4828585,316916206700,00,0.00,N,5,-9497,
|
|
20240722,72490,79468,85185,68904,8114072,619016186900,00,0.00,N,5,-6009,
|
|
20240715,78499,71908,80340,59407,10499615,728842429900,00,0.00,N,2,7560,
|
|
20240708,70939,64059,74428,63283,9836953,677117937100,00,0.00,N,2,8528,
|
|
20240701,62411,47874,67644,47680,15703445,920207988700,00,0.00,N,2,14585,
|
|
20240624,47826,38280,47971,35373,7730412,330007478650,00,0.00,N,2,9546,
|
|
20240617,38280,35276,39637,34403,2882319,107220651450,00,0.00,N,2,2374,
|
|
20240610,35906,40460,44967,34355,6216831,245158288950,00,0.00,N,5,-4554,
|
|
20240603,40460,35469,40460,35227,2932582,112232547750,00,0.00,N,2,4700,
|
|
20240527,35760,34113,38280,32465,3933786,139545758850,00,0.00,N,2,1841,
|
|
20240520,33919,31060,34549,27862,3595073,113805968650,00,0.00,N,2,3586,
|
|
20240513,30333,31060,31108,26263,2114658,61112375600,00,0.00,N,5,-969,
|
|
20240507,31302,29849,31448,29170,1384717,41876171200,00,0.00,N,2,1647,
|
|
20240429,29655,27377,31011,26263,2269202,66359697250,00,0.00,N,2,2326,
|
|
20240422,27329,25100,28540,24518,1990968,52743755500,00,0.00,N,2,2375,
|
|
20240415,24954,24034,26650,21078,3215968,78650299550,00,0.00,N,3,0,
|
|
20240408,24954,24809,25924,23065,928629,22648949000,00,0.00,N,2,145,
|
|
20240401,24809,27813,28782,24809,1748455,46457668450,00,0.00,N,5,-2714,
|
|
20240325,27523,25681,28637,24761,4267788,116208741750,00,0.00,N,2,1551,
|
|
20240318,25972,23937,26941,22677,2657207,66036302550,00,0.00,N,2,2035,
|
|
20240311,23937,24228,25827,23065,2244478,54639407400,00,0.00,N,5,-97,
|
|
20240304,24034,22047,26650,22047,4085143,99715117850,00,0.00,N,2,1745,
|
|
20240226,22289,29073,29606,20448,8969852,216118490700,00,0.00,N,5,-6154,
|
|
20240219,28443,26360,28782,23452,5010954,134736598200,00,0.00,N,2,2956,
|
|
20240213,25487,22532,25972,22192,2247180,55472379800,00,0.00,N,2,3343,
|
|
20240205,22144,22629,23791,21126,1891902,42127625850,00,0.00,N,5,-824,
|
|
20240129,22968,28976,28976,21999,3497081,84729241600,00,0.00,N,5,-4894,
|
|
20240122,27862,28104,30866,26166,3224457,91860733700,00,0.00,N,5,-242,
|
|
20240115,28104,31011,31351,27232,2948463,86553910900,00,0.00,N,5,-3247,
|
|
20240108,31351,35130,35227,30721,2609125,85660141250,00,0.00,N,5,-3779,
|
|
20240102,35130,39879,40460,34743,4426048,161211658000,00,0.00,N,5,-3877,
|
|
20231226,39007,34985,39588,33870,6259093,229695642400,00,0.00,N,2,5379,
|
|
20231218,33628,29025,34694,28104,5491273,177840937850,00,0.00,N,2,5379,
|
|
20231211,28249,35179,36196,27377,3953562,122654793550,00,0.00,N,5,-6930,
|
|
20231204,35179,33483,38328,32611,5450086,196033464600,00,0.00,N,2,969,
|
|
20231127,34210,33628,35373,29849,5395455,173276045100,00,0.00,N,2,291,
|
|
20231120,33919,31884,35712,29945,6091652,201777209850,00,0.00,N,2,3537,
|
|
20231113,30382,32659,34743,29752,4469187,145116941500,00,0.00,N,5,-1405,
|
|
20231106,31787,29461,34113,25439,13948206,427653663550,00,0.00,N,2,2326,
|
|
20231030,29461,27910,32853,26311,3564872,106383800200,00,0.00,N,2,1793,
|
|
20231023,27668,29073,30769,24712,5356780,147155344350,00,0.00,N,5,-1841,
|
|
20231016,29509,32950,37165,28976,3432835,115788615100,00,0.00,N,5,-4313,
|
|
20231010,33822,33580,36487,31254,2300885,78064143450,00,0.00,N,2,1115,
|
|
20231004,32707,31738,32853,27135,2097699,64059897350,00,0.00,N,2,96,
|
|
20230925,32611,31399,33095,29267,1657053,52474684900,00,0.00,N,2,1115,
|
|
20230918,31496,35373,39394,29315,5158536,178158977350,00,0.00,N,5,-5379,
|
|
20230911,36875,39346,45403,35906,8168280,335246191500,00,0.00,N,5,-1647,
|
|
20230904,38522,34113,40848,31981,10272860,383490387950,00,0.00,N,2,3634,
|
|
20230828,34888,37698,45694,33725,11305531,446750451200,00,0.00,N,5,-2810,
|
|
20230821,37698,33677,39685,32756,4741459,171957460900,00,0.00,N,2,3295,
|
|
20230814,34403,36923,37747,31544,4721945,164844400550,00,0.00,N,5,-3102,
|
|
20230807,37505,24131,38522,23791,22898489,743735960900,00,0.00,N,2,13714,
|
|
20230731,23791,22435,25778,20642,7095811,165644581750,00,0.00,N,2,1695,
|
|
20230724,22096,28104,29219,18510,12565414,293503084890,00,0.00,N,5,-6396,
|
|
20230717,28492,16242,29558,15069,21712783,515772900050,00,0.00,N,2,11814,
|
|
20230710,16678,13751,17163,12908,6595716,101715272200,00,0.00,N,2,2927,
|
|
20230703,13751,13257,14488,13083,2892232,39727959680,00,0.00,N,2,494,
|
|
20230626,13257,9836,13422,9555,8980493,103495938140,00,0.00,N,2,3653,
|
|
20230619,9604,7297,9846,7297,3110131,27634961740,00,0.00,N,2,2336,
|
|
20230612,7268,7539,7578,7123,308637,2254670170,00,0.00,N,5,-271,
|
|
20230605,7539,7830,8004,7462,238570,1826653040,00,0.00,N,5,-213,
|
|
20230530,7752,7646,7995,7336,396384,3072428990,00,0.00,N,2,290,
|
|
20230522,7462,7355,7578,7307,158849,1184118250,00,0.00,N,2,29,
|
|
20230515,7433,7627,7665,7113,253893,1853365820,00,0.00,N,5,-145,
|
|
20230508,7578,7171,7675,7161,306852,2274576860,00,0.00,N,2,455,
|
|
20230502,7123,6967,7171,6929,105721,742043070,00,0.00,N,2,165,
|
|
20230424,6958,7123,8072,6938,1150223,8622933510,00,0.00,N,5,-135,
|
|
20230417,7093,7733,7752,7055,358186,2622935620,00,0.00,N,5,-592,
|
|
20230410,7685,7588,7859,7132,498315,3731690990,00,0.00,N,2,136,
|
|
20230403,7549,7171,7617,6997,435563,3209568270,00,0.00,N,2,514,
|
|
20230327,7035,7006,7268,6861,275202,1933026310,00,0.00,N,2,29,
|
|
20230320,7006,7375,7413,6977,320226,2285953980,00,0.00,N,5,-252,
|
|
20230313,7258,7365,7404,7006,368439,2634054560,00,0.00,N,5,-126,
|
|
20230306,7384,7520,8286,7326,579532,4518959660,00,0.00,N,5,-146,
|
|
20230227,7530,7423,7607,7210,150830,1118985190,00,0.00,N,2,165,
|
|
20230220,7365,7462,7927,7355,281674,2150745040,00,0.00,N,5,-97,
|
|
20230213,7462,7888,7937,7394,251030,1910379040,00,0.00,N,5,-484,
|
|
20230206,7946,8053,8198,7840,419140,3348423540,00,0.00,N,5,-243,
|
|
20230130,8189,8130,8460,7908,433151,3540376620,00,0.00,N,2,59,
|
|
20230125,8130,7452,8586,7345,720060,5821192490,00,0.00,N,2,765,
|
|
20230116,7365,7559,7559,7278,192332,1421989550,00,0.00,N,5,-126,
|
|
20230109,7491,7074,7539,7064,265632,1943361930,00,0.00,N,2,465,
|
|
20230102,7026,7481,7743,6890,843583,6110306890,00,0.00,N,5,-387,
|
|
20221226,7413,7316,8712,6832,3244066,25952775950,00,0.00,N,2,97,
|
|
20221219,7316,8537,8770,7181,845944,6684307290,00,0.00,N,5,-1134,
|
|
20221212,8450,7830,8712,7714,823432,6794621720,00,0.00,N,2,581,
|
|
20221205,7869,8043,8140,7752,192415,1519144460,00,0.00,N,5,-174,
|
|
20221128,8043,8363,8373,8024,146415,1194789350,00,0.00,N,5,-320,
|
|
20221121,8363,8373,8586,8140,266168,2232415780,00,0.00,N,2,48,
|
|
20221114,8315,7966,9177,7840,732153,6180913830,00,0.00,N,2,417,
|
|
20221107,7898,7694,8092,7471,168205,1305465080,00,0.00,N,2,320,
|
|
20221031,7820,7950,8090,7690,77963,615129190,00,0.00,N,5,-40,
|
|
20221024,7860,8350,8460,7770,132076,1066937870,00,0.00,N,5,-350,
|
|
20221017,8210,7600,8440,7210,193087,1556704400,00,0.00,N,2,510,
|
|
20221011,7700,8270,8270,7340,213237,1639189640,00,0.00,N,5,-630,
|
|
20221004,8330,8860,9110,8230,415153,3621628660,00,0.00,N,5,-10,
|
|
20220926,8340,7690,9770,7200,1778404,14675460570,00,0.00,N,2,440,
|
|
20220919,7900,8340,8840,7900,264970,2188072950,00,0.00,N,5,-440,
|
|
20220913,8340,9040,9190,8280,299660,2591732050,00,0.00,N,5,-690,
|
|
20220905,9030,9260,9290,8960,108818,986324480,00,0.00,N,5,-230,
|
|
20220829,9260,9190,9530,9100,171639,1592971220,00,0.00,N,5,-100,
|
|
20220822,9360,10250,10800,9200,915457,9116673780,00,0.00,N,5,-190,
|
|
20220816,9550,9420,9610,9150,154215,1443524990,00,0.00,N,2,130,
|
|
20220808,9420,9840,9890,9200,271812,2564375250,00,0.00,N,5,-280,
|
|
20220801,9700,9200,9860,9050,396587,3746480610,00,0.00,N,2,500,
|
|
20220725,9200,9430,9600,9090,211674,1968883200,00,0.00,N,5,-230,
|
|
20220718,9430,10000,10250,9400,389857,3822988710,00,0.00,N,5,-620,
|
|
20220711,10050,10200,10600,9760,426579,4337780020,00,0.00,N,5,-200,
|
|
20220704,10250,9780,10400,9200,585032,5835266610,00,0.00,N,2,620,
|
|
20220627,9630,8720,10750,8700,1698582,16757027980,00,0.00,N,2,870,
|
|
20220620,8760,9820,9980,8150,347000,3086900670,00,0.00,N,5,-1210,
|
|
20220613,9970,10100,10100,8980,459796,4446425210,00,0.00,N,5,-180,
|
|
20220607,10150,10150,10300,9890,186448,1873548090,00,0.00,N,3,0,
|
|
20220530,10150,10300,10450,10100,247019,2528807350,00,0.00,N,5,-150,
|
|
20220523,10300,10250,10700,9950,609203,6262372870,00,0.00,N,2,200,
|
|
20220516,10100,9100,10650,9040,1453180,14613361070,00,0.00,N,2,1000,
|
|
20220509,9100,9210,9420,8850,157624,1431797100,00,0.00,N,5,-200,
|
|
20220502,9300,9470,9570,9190,86234,809839740,00,0.00,N,5,-170,
|
|
20220425,9470,9300,9520,9050,156683,1458189060,00,0.00,N,2,150,
|
|
20220418,9320,9500,9590,9150,182115,1690224280,00,0.00,N,5,-150,
|
|
20220411,9470,10100,10300,9450,215676,2089420510,00,0.00,N,5,-630,
|
|
20220404,10100,10250,10250,9800,315488,3140115500,00,0.00,N,5,-150,
|
|
20220328,10250,9850,10950,9490,937372,9616031040,00,0.00,N,2,620,
|
|
20220321,9630,9200,10150,8830,574949,5350175090,00,0.00,N,2,490,
|
|
20220314,9140,9760,9800,9060,297996,2788202950,00,0.00,N,5,-390,
|
|
20220307,9530,9450,9790,9000,184290,1733054110,00,0.00,N,5,-100,
|
|
20220228,9630,9200,9810,9200,165330,1581276840,00,0.00,N,2,370,
|
|
20220221,9260,9190,9650,8990,185134,1724609250,00,0.00,N,2,60,
|
|
20220214,9200,9200,9250,8710,195119,1766071310,00,0.00,N,3,0,
|
|
20220207,9200,9290,9700,9050,189317,1778686120,00,0.00,N,5,-100,
|
|
20220203,9300,8910,9350,8850,72201,665403530,00,0.00,N,2,450,
|
|
20220124,8850,9590,9750,8280,485536,4321786000,00,0.00,N,5,-940,
|
|
20220117,9790,10300,10350,9580,252287,2483025110,00,0.00,N,5,-460,
|
|
20220110,10250,10450,10600,10050,236462,2426669700,00,0.00,N,5,-300,
|
|
20220103,10550,11150,11150,10400,245405,2623147350,00,0.00,N,5,-550,
|
|
20211227,11100,10400,11100,10200,286378,3032990900,00,0.00,N,2,750,
|
|
20211220,10350,11100,11100,10250,351470,3747534950,00,0.00,N,5,-750,
|
|
20211213,11100,10250,13000,10050,1833941,21187298600,00,0.00,N,2,800,
|
|
20211206,10300,9960,10550,9750,351208,3583985020,00,0.00,N,2,330,
|
|
20211129,9970,9950,10300,9050,486695,4700145250,00,0.00,N,5,-130,
|
|
20211122,10100,10250,10700,10000,355589,3622973450,00,0.00,N,5,-300,
|
|
20211115,10400,10450,11050,10000,532357,5491508000,00,0.00,N,5,-50,
|
|
20211108,10450,10650,10950,10250,504649,5328671100,00,0.00,N,5,-300,
|
|
20211101,10750,11200,11500,10550,400085,4406107000,00,0.00,N,5,-350,
|
|
20211025,11100,11250,11800,11100,320899,3654931350,00,0.00,N,5,-150,
|
|
20211018,11250,11300,11500,10950,399042,4463023300,00,0.00,N,5,-50,
|
|
20211012,11300,11200,11500,10700,380426,4225819750,00,0.00,N,3,0,
|
|
20211005,11300,12200,12500,11000,484323,5562631550,00,0.00,N,5,-1050,
|
|
20210927,12350,13250,13900,11800,1175234,15020485400,00,0.00,N,5,-900,
|
|
20210923,13250,13300,13400,12750,355338,4645794750,00,0.00,N,5,-150,
|
|
20210913,13400,12400,13450,12000,890895,11311675050,00,0.00,N,2,1000,
|
|
20210906,12400,13500,13650,12250,918164,11953822050,00,0.00,N,5,-800,
|
|
20210830,13200,11800,13450,11650,1238775,15716272250,00,0.00,N,2,1550,
|
|
20210823,11650,10900,11900,10900,472072,5413492500,00,0.00,N,2,700,
|
|
20210817,10950,11150,11850,10200,841029,9166416500,00,0.00,N,5,-150,
|
|
20210809,11100,11800,11950,10850,620995,7012065300,00,0.00,N,5,-750,
|
|
20210802,11850,11700,12200,11450,396832,4666235000,00,0.00,N,2,300,
|
|
20210726,11550,12300,12300,11500,542766,6445781650,00,0.00,N,5,-750,
|
|
20210719,12300,12550,12550,12150,346329,4258560450,00,0.00,N,5,-150,
|
|
20210712,12450,12400,12950,12250,383370,4794367100,00,0.00,N,2,100,
|