192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8630,8680,9170,8570,563162,4952158540,00,0.00,N,5,-30,
|
|
20250217,8660,9020,9350,8440,1043355,9345574950,00,0.00,N,5,-300,
|
|
20250210,8960,8950,9500,8900,658497,6024485480,00,0.00,N,2,10,
|
|
20250203,8950,8880,9330,8700,520770,4726388910,00,0.00,N,5,-210,
|
|
20250131,9160,9080,9210,9010,84785,769940130,00,0.00,N,2,80,
|
|
20250120,9080,9060,9720,8800,839163,7770500370,00,0.00,N,2,30,
|
|
20250113,9050,9700,10050,8930,895563,8433021910,00,0.00,N,5,-860,
|
|
20250106,9910,8000,10810,7970,10913099,109039029550,00,0.00,N,2,1930,
|
|
20241230,7980,7500,8000,7500,119642,922758910,00,0.00,N,2,340,
|
|
20241223,7640,8010,8280,7600,217225,1730550590,00,0.00,N,5,-370,
|
|
20241216,8010,8660,8900,7980,421278,3550981230,00,0.00,N,5,-630,
|
|
20241209,8640,8880,8950,7930,588685,4960092570,00,0.00,N,5,-400,
|
|
20241202,9040,9680,9900,8700,753743,7129596670,00,0.00,N,5,-400,
|
|
20241125,9440,9580,10530,9120,1338099,13006962700,00,0.00,N,2,420,
|
|
20241118,9020,9280,9500,8860,407835,3699384700,00,0.00,N,2,80,
|
|
20241111,8940,9560,9920,8650,789171,7313237840,00,0.00,N,5,-560,
|
|
20241104,9500,9730,10640,9500,832223,8336878460,00,0.00,N,5,-230,
|
|
20241028,9730,9580,10760,9580,725530,7413049690,00,0.00,N,2,150,
|
|
20241021,9580,10140,10490,9550,323262,3225136840,00,0.00,N,5,-560,
|
|
20241014,10140,10250,10640,9860,223548,2278433410,00,0.00,N,5,-30,
|
|
20241007,10170,10650,10990,10010,346134,3645649760,00,0.00,N,5,-460,
|
|
20240930,10630,10400,11050,9610,547464,5747153430,00,0.00,N,2,230,
|
|
20240923,10400,10190,11200,9860,1448703,15307265810,00,0.00,N,2,140,
|
|
20240919,10260,10400,10670,10140,326855,3376584210,00,0.00,N,5,-70,
|
|
20240909,10330,9670,13730,9600,6313002,74610657240,00,0.00,N,2,510,
|
|
20240902,9820,8680,11280,8540,7197140,74735837650,00,0.00,N,2,1090,
|
|
20240826,8730,8330,9950,7770,1558007,13980892300,00,0.00,N,2,580,
|
|
20240819,8150,8290,8620,8050,202112,1673643370,00,0.00,N,5,-30,
|
|
20240812,8180,7820,8550,7700,325459,2634743340,00,0.00,N,2,290,
|
|
20240805,7890,9020,9210,6610,786139,6173080090,00,0.00,N,5,-1420,
|
|
20240729,9310,9240,9800,8950,346893,3255035590,00,0.00,N,5,-20,
|
|
20240722,9330,9820,9900,9070,316014,2959679660,00,0.00,N,5,-490,
|
|
20240715,9820,10150,10930,9700,840315,8688932740,00,0.00,N,5,-180,
|
|
20240708,10000,9750,10140,9500,295174,2921989450,00,0.00,N,2,410,
|
|
20240701,9590,9800,10140,9480,304367,2977021700,00,0.00,N,5,-160,
|
|
20240624,9750,9450,11290,9080,1756031,18240880490,00,0.00,N,2,280,
|
|
20240617,9470,9760,10280,9200,414534,4012576690,00,0.00,N,5,-290,
|
|
20240610,9760,10040,10110,9610,313298,3074136260,00,0.00,N,5,-300,
|
|
20240603,10060,10050,10450,10010,199915,2035502840,00,0.00,N,5,-50,
|
|
20240527,10110,11500,11500,9900,696274,7361840760,00,0.00,N,2,150,
|
|
20240520,9960,10120,10300,9930,265604,2715673160,00,0.00,N,5,-210,
|
|
20240513,10170,10630,10900,10150,241230,2517040680,00,0.00,N,5,-560,
|
|
20240507,10730,11070,11500,10730,407628,4482193740,00,0.00,N,5,-250,
|
|
20240429,10980,10720,11410,10650,306932,3380192390,00,0.00,N,2,230,
|
|
20240422,10750,9990,12810,9820,1651158,18819903710,00,0.00,N,2,900,
|
|
20240415,9850,10300,10490,9680,539417,5434690710,00,0.00,N,5,-820,
|
|
20240408,10670,11770,11790,10600,343508,3830923920,00,0.00,N,5,-1160,
|
|
20240401,11830,12570,12730,11350,932439,11099884250,00,0.00,N,5,-780,
|
|
20240325,12610,13200,13540,12460,875378,11283328390,00,0.00,N,5,-800,
|
|
20240318,13410,13220,15120,13000,3699175,53355995580,00,0.00,N,2,630,
|
|
20240311,12780,13350,15300,12520,4310544,60413952470,00,0.00,N,5,-40,
|
|
20240304,12820,12340,13480,12280,1621600,20797421330,00,0.00,N,2,1000,
|
|
20240226,11820,11750,12330,11570,491718,5858958910,00,0.00,N,2,70,
|
|
20240219,11750,12460,12700,11750,608460,7384660600,00,0.00,N,5,-760,
|
|
20240213,12510,11600,13000,11380,861104,10688632290,00,0.00,N,2,1100,
|
|
20240205,11410,11830,11840,11150,396047,4536946850,00,0.00,N,5,-420,
|
|
20240129,11830,11950,12240,11290,439230,5210942020,00,0.00,N,5,-190,
|
|
20240122,12020,12320,12980,11530,890260,10879217900,00,0.00,N,5,-300,
|
|
20240115,12320,13630,13670,12030,772353,9891822050,00,0.00,N,5,-1530,
|
|
20240108,13850,13020,15900,12950,2485216,35906584710,00,0.00,N,2,730,
|
|
20240102,13120,14100,14800,13070,1003289,13915938740,00,0.00,N,5,-880,
|
|
20231226,14000,15380,15870,13790,1196962,17553329170,00,0.00,N,5,-760,
|
|
20231218,14760,15500,16790,14300,3894636,60830510130,00,0.00,N,5,-1070,
|
|
20231211,15830,16150,18140,14060,11380237,191824373020,00,0.00,N,5,-480,
|
|
20231204,16310,13790,17990,12660,12258397,189669800130,00,0.00,N,2,3240,
|
|
20231127,13070,11580,14300,10920,4881110,63719291930,00,0.00,N,2,1650,
|
|
20231120,11420,11600,11850,11010,823839,9516441160,00,0.00,N,5,-230,
|
|
20231113,11650,13140,13880,11400,2447733,30769479320,00,0.00,N,5,-1340,
|
|
20231106,12990,11830,14690,11260,11604411,155435336420,00,0.00,N,2,1980,
|
|
20231030,11010,9660,12120,9660,2613269,28577765060,00,0.00,N,2,1360,
|
|
20231023,9650,8620,10680,8620,1578097,15543271700,00,0.00,N,2,770,
|
|
20231016,8880,9600,9670,8550,691108,6210280480,00,0.00,N,5,-720,
|
|
20231010,9600,9840,10290,9300,848065,8314667810,00,0.00,N,5,-390,
|
|
20231004,9990,10820,11190,9260,968395,9826839810,00,0.00,N,5,-760,
|
|
20230925,10750,9790,12000,9590,8298726,93587839830,00,0.00,N,2,1340,
|
|
20230918,9410,8360,10930,8350,3276561,33065773050,00,0.00,N,2,980,
|
|
20230911,8430,8570,9050,8230,588293,5080707610,00,0.00,N,5,-210,
|
|
20230904,8640,8750,8920,8420,323493,2797999320,00,0.00,N,5,-100,
|
|
20230828,8740,8660,9300,8650,352919,3146279790,00,0.00,N,2,150,
|
|
20230821,8590,8820,9160,8480,396155,3451803470,00,0.00,N,5,-370,
|
|
20230814,8960,9620,9880,8860,401999,3754257110,00,0.00,N,5,-740,
|
|
20230807,9700,10430,11160,9490,1510857,15444956220,00,0.00,N,5,-600,
|
|
20230731,10300,9150,11340,9000,1839812,19124768920,00,0.00,N,2,1150,
|
|
20230724,9150,9710,9710,8100,937038,8417690380,00,0.00,N,5,-570,
|
|
20230717,9720,10200,10350,9570,544251,5437618300,00,0.00,N,5,-470,
|
|
20230710,10190,9840,10700,9820,491590,5008430350,00,0.00,N,2,270,
|
|
20230703,9920,10120,10800,9810,580094,5981427170,00,0.00,N,5,-440,
|
|
20230626,10360,11460,11620,9730,609310,6568252520,00,0.00,N,5,-1090,
|
|
20230619,11450,11780,12270,11450,596535,7073507890,00,0.00,N,5,-50,
|
|
20230612,11500,12100,12220,11290,564836,6621049370,00,0.00,N,5,-640,
|
|
20230605,12140,12010,12250,11770,308188,3708293410,00,0.00,N,2,20,
|
|
20230530,12120,12000,12680,11860,471771,5773003570,00,0.00,N,2,160,
|
|
20230522,11960,12010,12470,11720,791584,9537480260,00,0.00,N,5,-230,
|
|
20230515,12190,11740,12540,11730,1210335,14717354720,00,0.00,N,2,120,
|
|
20230508,12070,14890,15820,12050,2295932,31956983950,00,0.00,N,5,-2790,
|
|
20230502,14860,16730,16730,14770,1041010,16323497580,00,0.00,N,5,-930,
|
|
20230424,15790,15840,16500,14090,2676202,41708169430,00,0.00,N,5,-60,
|
|
20230417,15850,16600,17990,15800,2842679,48245164280,00,0.00,N,5,-400,
|
|
20230410,16250,16730,16850,15350,1965922,31596062420,00,0.00,N,5,-570,
|
|
20230403,16820,15880,17630,14800,3297903,54191936880,00,0.00,N,2,760,
|
|
20230327,16060,16080,17730,14610,4268565,69976099030,00,0.00,N,2,160,
|
|
20230320,15900,17590,17830,15400,2328559,38253905270,00,0.00,N,5,-1420,
|
|
20230313,17320,16520,18270,15630,5103705,87174666740,00,0.00,N,2,1270,
|
|
20230306,16050,17970,17990,15610,3358672,56954849790,00,0.00,N,5,-1770,
|
|
20230227,17820,19380,19380,17620,3345010,61247621500,00,0.00,N,5,-1960,
|
|
20230220,19780,19390,22250,18960,17097125,346144492780,00,0.00,N,2,530,
|
|
20230213,19250,12430,20800,12200,22091512,383233876950,00,0.00,N,2,6950,
|
|
20230206,12300,13120,14910,12210,6866836,95409442120,00,0.00,N,5,-440,
|
|
20230130,12740,11400,13400,11180,6907348,84196360760,00,0.00,N,2,1630,
|
|
20230125,11110,11080,11480,10760,1344174,14913403410,00,0.00,N,2,360,
|
|
20230116,10750,10300,11850,10200,4742373,53237887350,00,0.00,N,2,600,
|
|
20230109,10150,9670,10500,9670,1720671,17359480350,00,0.00,N,2,580,
|
|
20230102,9570,9670,10300,9140,1787173,17278846840,00,0.00,N,5,-10,
|
|
20221226,9580,10450,11000,9580,1826775,18711116920,00,0.00,N,5,-920,
|
|
20221219,10500,11800,11950,10400,1662187,18508034750,00,0.00,N,5,-1450,
|
|
20221212,11950,11350,12750,11200,7726915,92821566650,00,0.00,N,2,650,
|
|
20221205,11300,13400,13800,8850,14574493,159073833970,00,0.00,N,5,-1300,
|
|
20221128,12600,12100,14100,10800,18724490,231403929200,00,0.00,N,5,-400,
|
|
20221121,13000,18000,19700,13000,5598238,90703349900,00,0.00,N,5,-4950,
|
|
20221114,17950,18150,20350,17500,4457349,83398579200,00,0.00,N,5,-850,
|
|
20221107,18800,19300,20050,17550,7359476,139604142050,00,0.00,N,2,250,
|
|
20221031,18550,15000,20300,14200,13926576,258084394600,00,0.00,N,2,3950,
|
|
20221024,14600,17000,19100,14350,10388590,175334210800,00,0.00,N,5,-1950,
|
|
20221017,16550,15100,20600,15050,15291645,279984966100,00,0.00,N,2,950,
|
|
20221011,15600,12950,15600,11650,3109386,43801422000,00,0.00,N,2,2250,
|
|
20221004,13350,14500,15050,13000,800987,11157447800,00,0.00,N,5,-650,
|
|
20220926,14000,15150,15700,13200,1242708,18000849200,00,0.00,N,5,-1450,
|
|
20220919,15450,17200,17200,15250,816540,13289025650,00,0.00,N,5,-1750,
|
|
20220913,17200,18850,19600,17000,1093974,20096644350,00,0.00,N,5,-900,
|
|
20220905,18100,18450,18800,17250,719037,12871330950,00,0.00,N,5,-550,
|
|
20220829,18650,18350,20050,18300,1149307,22163044200,00,0.00,N,5,-1050,
|
|
20220822,19700,21150,21350,19400,2068758,41680150500,00,0.00,N,5,-2100,
|
|
20220816,21800,22100,24100,21700,4009467,92231284700,00,0.00,N,5,-250,
|
|
20220808,22050,22450,24600,21150,8739533,199650750950,00,0.00,N,5,-650,
|
|
20220801,22700,17450,23250,16300,10503041,223213335350,00,0.00,N,2,5200,
|
|
20220725,17500,18350,19150,16950,1169094,20709665400,00,0.00,N,5,-800,
|
|
20220718,18300,17300,19500,17050,2197078,40801284900,00,0.00,N,2,1400,
|
|
20220711,16900,17750,17850,16300,1595721,27265938450,00,0.00,N,5,-1250,
|
|
20220704,18150,19850,19950,17250,3016700,56180859200,00,0.00,N,5,-3150,
|
|
20220627,21300,17350,21800,15600,8579221,167013077200,00,0.00,N,2,4700,
|
|
20220620,16600,20200,20300,14550,4021346,68970723400,00,0.00,N,5,-3500,
|
|
20220613,20100,22450,24050,18350,3564248,76730861800,00,0.00,N,5,-3350,
|
|
20220607,23450,21400,23500,20550,2461000,54302164850,00,0.00,N,2,1900,
|
|
20220530,21550,22050,23000,20000,3638007,78482037300,00,0.00,N,2,200,
|
|
20220523,21350,14100,27300,13350,23218483,487276132750,00,0.00,N,2,8050,
|
|
20220516,13300,13300,14100,12300,726910,9539982050,00,0.00,N,2,300,
|
|
20220509,13000,14150,14300,12350,1195449,15858639100,00,0.00,N,5,-1300,
|
|
20220502,14300,15250,16200,14300,614601,9410050200,00,0.00,N,5,-1500,
|
|
20220425,15800,17000,17800,15250,915616,15003027100,00,0.00,N,5,-1800,
|
|
20220418,17600,19300,19300,16850,959273,17294001000,00,0.00,N,5,-1800,
|
|
20220411,19400,21700,21950,19000,1081639,21570223400,00,0.00,N,5,-2400,
|
|
20220404,21800,22300,23850,21200,1380991,31157339000,00,0.00,N,5,-400,
|
|
20220328,22200,24300,24300,21700,1114501,25783689450,00,0.00,N,5,-2350,
|
|
20220321,24550,23600,25700,22800,1986161,48160819050,00,0.00,N,2,1150,
|
|
20220314,23400,23600,24500,21800,1561368,36056479750,00,0.00,N,5,-700,
|
|
20220307,24100,25050,26050,23650,1464199,36082669400,00,0.00,N,5,-1900,
|
|
20220228,26000,28000,29300,25500,2511530,69029821650,00,0.00,N,5,-1350,
|
|
20220221,27350,28250,28800,25500,4211904,115021615900,00,0.00,N,5,-1950,
|
|
20220214,29300,21150,30600,20850,9487546,246795548350,00,0.00,N,2,7950,
|
|
20220207,21350,28100,36400,21000,9524412,266149394900,00,0.00,N,5,-5750,
|
|
20220203,27100,26300,27100,24150,1086478,28078634650,00,0.00,N,2,1250,
|
|
20220124,25850,33000,33000,23350,3868317,110406219050,00,0.00,N,5,-8000,
|
|
20220117,33850,38400,39250,33500,2728812,97392703050,00,0.00,N,5,-4900,
|
|
20220110,38750,39250,43500,36150,6408327,259961772850,00,0.00,N,5,-1700,
|
|
20220103,40450,47500,49500,34000,6559598,265285701850,00,0.00,N,5,-5950,
|
|
20211227,46400,42500,48500,38600,5863644,259317728350,00,0.00,N,2,6750,
|
|
20211220,39650,34550,44500,32650,6742954,263523363550,00,0.00,N,2,4550,
|
|
20211213,35100,42000,42350,34700,5332574,198763416700,00,0.00,N,5,-8200,
|
|
20211206,43300,53500,58000,42150,7458848,356990273250,00,0.00,N,5,-14700,
|
|
20211129,58000,42950,63000,42950,15664866,855973639600,00,0.00,N,2,16350,
|
|
20211122,41650,39000,45550,34800,8600675,347807630400,00,0.00,N,2,4250,
|
|
20211115,37400,32000,40000,30850,6437045,233314759050,00,0.00,N,2,5300,
|
|
20211108,32100,31100,33300,29250,5538323,174340189950,00,0.00,N,2,2550,
|
|
20211101,29550,24500,34200,24050,12924462,384206763150,00,0.00,N,2,5950,
|
|
20211025,23600,23150,25500,21500,5020026,119327318400,00,0.00,N,2,450,
|
|
20211018,23150,22500,25000,20500,7108737,160599083550,00,0.00,N,2,1400,
|
|
20211012,21750,18300,23350,16800,9784238,203053153800,00,0.00,N,2,2900,
|
|
20211005,18850,12600,20650,12300,12726023,203716661000,00,0.00,N,2,6850,
|
|
20210927,12000,11200,12600,9770,8412585,94679508230,00,0.00,N,2,400,
|
|
20210923,11600,13600,13750,10900,4362248,52968807950,00,0.00,N,5,-1500,
|
|
20210913,13100,8710,13100,7860,9334560,96972384090,00,0.00,N,2,4390,
|
|
20210906,8710,10900,11850,8500,4914127,49373227710,00,0.00,N,5,-1590,
|
|
20210830,10300,5600,11150,5600,15052650,134086508270,00,0.00,N,2,4750,
|
|
20210823,5550,6240,6370,5440,570212,3337000030,00,0.00,N,5,-650,
|
|
20210817,6200,5800,6920,5800,1680700,10802028650,00,0.00,N,2,280,
|
|
20210809,5920,5590,6060,5400,368585,2116925380,00,0.00,N,2,330,
|
|
20210802,5590,5790,5900,5350,215204,1210136330,00,0.00,N,5,-190,
|
|
20210726,5780,6030,6130,5710,211883,1242019750,00,0.00,N,5,-310,
|
|
20210719,6090,5980,6190,5840,221807,1336099850,00,0.00,N,2,110,
|
|
20210712,5980,5810,6200,5660,283303,1672606340,00,0.00,N,2,200,
|