192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8300,8640,9380,8300,156242,1394809550,00,0.00,N,5,-180,
|
|
20250217,8480,8690,8750,8300,41595,353972010,00,0.00,N,5,-110,
|
|
20250210,8590,8000,8720,7960,61888,514569050,00,0.00,N,2,610,
|
|
20250203,7980,8330,8450,7890,61768,499625420,00,0.00,N,5,-370,
|
|
20250131,8350,8650,8710,8350,9836,83739050,00,0.00,N,5,-440,
|
|
20250120,8790,8720,9640,8530,334195,3036954470,00,0.00,N,2,190,
|
|
20250113,8600,8070,8750,8040,53874,444933970,00,0.00,N,2,460,
|
|
20250106,8140,8050,8240,8030,11199,90879080,00,0.00,N,5,-10,
|
|
20241230,8150,7920,8300,7880,139719,1133081870,00,0.00,N,2,190,
|
|
20241223,7960,7880,8100,7810,17662,140364410,00,0.00,N,2,80,
|
|
20241216,7880,8070,8230,7700,28738,228836980,00,0.00,N,5,-190,
|
|
20241209,8070,8000,8220,7700,51986,412572850,00,0.00,N,5,-50,
|
|
20241202,8120,8430,8430,7960,11710,95393100,00,0.00,N,5,-270,
|
|
20241125,8390,8340,8500,8270,3715,31095970,00,0.00,N,2,30,
|
|
20241118,8360,8320,8400,8160,12568,103498310,00,0.00,N,2,40,
|
|
20241111,8320,8650,8680,8170,18334,154477600,00,0.00,N,5,-330,
|
|
20241104,8650,8770,8780,8580,14284,123758510,00,0.00,N,5,-120,
|
|
20241028,8770,8580,8770,8580,3374,29203220,00,0.00,N,2,130,
|
|
20241021,8640,8780,8810,8580,13330,115803640,00,0.00,N,5,-130,
|
|
20241014,8770,8850,8930,8700,11890,104690190,00,0.00,N,5,-80,
|
|
20241007,8850,9020,9020,8790,11158,99196420,00,0.00,N,5,-160,
|
|
20240930,9010,9020,9120,8850,2971,26650540,00,0.00,N,5,-10,
|
|
20240923,9020,9030,9090,8370,13821,122966220,00,0.00,N,2,10,
|
|
20240919,9010,9040,9060,8980,1708,15366370,00,0.00,N,5,-20,
|
|
20240909,9030,8810,9100,8800,26667,236799620,00,0.00,N,2,100,
|
|
20240902,8930,9220,9230,8930,15519,141309270,00,0.00,N,5,-290,
|
|
20240826,9220,9360,9370,9100,10586,97481760,00,0.00,N,5,-140,
|
|
20240819,9360,9200,9370,9160,30828,284917790,00,0.00,N,2,140,
|
|
20240812,9220,8890,9300,8810,75934,694962860,00,0.00,N,2,340,
|
|
20240805,8880,9000,9000,8500,41115,360445840,00,0.00,N,5,-120,
|
|
20240729,9000,9100,9170,9000,88707,803348710,00,0.00,N,5,-100,
|
|
20240722,9100,9130,9130,9030,64435,582784340,00,0.00,N,3,0,
|
|
20240715,9100,9070,9270,8990,24452,221309310,00,0.00,N,2,30,
|
|
20240708,9070,9130,9130,8980,21648,195634190,00,0.00,N,5,-10,
|
|
20240701,9080,9280,9300,8990,28640,259933140,00,0.00,N,5,-220,
|
|
20240624,9300,9120,9300,8940,32974,297970730,00,0.00,N,2,200,
|
|
20240617,9100,9160,9160,9060,20310,184805590,00,0.00,N,5,-60,
|
|
20240610,9160,9190,9190,9090,52144,476732890,00,0.00,N,5,-10,
|
|
20240603,9170,9240,9240,9150,19563,179487900,00,0.00,N,5,-40,
|
|
20240527,9210,9300,9300,9160,22711,208764940,00,0.00,N,5,-30,
|
|
20240520,9240,9240,9300,9190,14353,132170400,00,0.00,N,5,-20,
|
|
20240513,9260,9300,9320,9210,10253,94837920,00,0.00,N,5,-20,
|
|
20240507,9280,9330,9340,9210,42895,396364650,00,0.00,N,5,-20,
|
|
20240429,9300,9330,9330,9230,5684,52719360,00,0.00,N,5,-30,
|
|
20240422,9330,9180,9380,9130,34795,322331430,00,0.00,N,2,140,
|
|
20240415,9190,9240,9250,9120,35158,321982330,00,0.00,N,5,-60,
|
|
20240408,9250,9290,9290,9150,25245,232172230,00,0.00,N,5,-40,
|
|
20240401,9290,9230,9300,9150,40425,372743460,00,0.00,N,2,20,
|
|
20240325,9270,9400,9400,9150,90439,835946390,00,0.00,N,5,-130,
|
|
20240318,9400,9260,9450,9190,25971,241283530,00,0.00,N,2,140,
|
|
20240311,9260,9290,9370,9210,32652,302314600,00,0.00,N,5,-30,
|
|
20240304,9290,9400,9410,9200,30388,281170610,00,0.00,N,5,-110,
|
|
20240226,9400,9350,9400,9190,41022,380956500,00,0.00,N,2,50,
|
|
20240219,9350,9490,9490,9270,51514,480267340,00,0.00,N,5,-100,
|
|
20240213,9450,9500,9500,9180,69383,646726640,00,0.00,N,2,70,
|
|
20240205,9380,9450,9660,9310,48787,460438120,00,0.00,N,5,-60,
|
|
20240129,9440,9200,9650,9200,72393,677031230,00,0.00,N,2,240,
|
|
20240122,9200,9250,9320,9100,86566,793749420,00,0.00,N,5,-40,
|
|
20240115,9240,9350,9360,9110,108219,996358830,00,0.00,N,5,-110,
|
|
20240108,9350,9400,9450,9260,48651,454492530,00,0.00,N,5,-60,
|
|
20240102,9410,9000,9530,8940,82391,763604680,00,0.00,N,2,410,
|
|
20231226,9000,8980,9050,8880,38124,341619960,00,0.00,N,2,40,
|
|
20231218,8960,8700,8960,8690,64055,564992680,00,0.00,N,2,250,
|
|
20231211,8710,8720,8800,8650,48521,422110690,00,0.00,N,5,-10,
|
|
20231204,8720,8820,9150,8610,75591,660780380,00,0.00,N,5,-100,
|
|
20231127,8820,9120,9120,8650,112748,998319630,00,0.00,N,5,-290,
|
|
20231120,9110,9490,9490,8980,189024,1738867340,00,0.00,N,5,-380,
|
|
20231113,9490,9580,9690,9400,93233,885837820,00,0.00,N,5,-90,
|
|
20231106,9580,9750,9820,9500,63940,616095980,00,0.00,N,5,-110,
|
|
20231030,9690,9380,9730,9090,56843,537506130,00,0.00,N,2,220,
|
|
20231023,9470,9530,9790,9200,122350,1155941020,00,0.00,N,5,-220,
|
|
20231016,9690,9830,9880,9350,147539,1413972660,00,0.00,N,5,-200,
|
|
20231010,9890,9870,9980,9780,38982,384263540,00,0.00,N,5,-10,
|
|
20231004,9900,10130,10130,9750,56265,555209090,00,0.00,N,5,-170,
|
|
20230925,10070,10190,10290,9960,81662,821006480,00,0.00,N,5,-120,
|
|
20230918,10190,10230,10400,10100,104996,1071744520,00,0.00,N,5,-140,
|
|
20230911,10330,10190,10700,10160,150466,1560228850,00,0.00,N,2,140,
|
|
20230904,10190,10310,10420,10120,118575,1210415740,00,0.00,N,5,-170,
|
|
20230828,10360,10410,10550,10230,183581,1909326290,00,0.00,N,5,-40,
|
|
20230821,10400,10350,10500,10000,192101,1963401850,00,0.00,N,2,20,
|
|
20230814,10380,11930,11930,10350,476438,5264556280,00,0.00,N,5,-1520,
|
|
20230807,11900,12160,12160,11610,278809,3304184460,00,0.00,N,5,-290,
|
|
20230731,12190,11350,12280,11220,429240,5100993340,00,0.00,N,2,890,
|
|
20230724,11300,11740,11740,10660,598768,6696271500,00,0.00,N,5,-530,
|
|
20230717,11830,12130,12370,11470,643730,7675504340,00,0.00,N,5,-260,
|
|
20230710,12090,11600,12960,11580,1674726,20429426200,00,0.00,N,2,520,
|
|
20230703,11570,15200,15200,11160,8714519,108374926190,00,0.00,N,5,-10130,
|
|
20230626,21700,21700,21700,21700,0,0,00,0.00,N,3,0,
|
|
20230619,21700,21700,21700,21700,0,0,00,0.00,N,3,0,
|
|
20230612,21700,31250,31700,21700,192969,5715244850,00,0.00,N,5,-9500,
|
|
20230605,31200,31250,31650,30750,129687,4040557700,00,0.00,N,5,-150,
|
|
20230530,31350,31550,31550,30950,56102,1744920200,00,0.00,N,2,50,
|
|
20230522,31300,31400,31600,30850,78082,2432672100,00,0.00,N,5,-100,
|
|
20230515,31400,31250,31900,30800,103368,3227404500,00,0.00,N,5,-100,
|
|
20230508,31500,31700,31800,31150,64797,2032615800,00,0.00,N,5,-300,
|
|
20230502,31800,32200,32200,31300,285113,8743464024,00,0.00,N,5,-400,
|
|
20230424,32200,29700,32500,29550,155158,4740183150,00,0.00,N,2,2300,
|
|
20230417,29900,30550,30900,29600,24193,726224800,00,0.00,N,5,-550,
|
|
20230410,30450,29800,30600,28050,97746,2873394450,00,0.00,N,2,600,
|
|
20230403,29850,29850,30050,29600,16923,504161600,00,0.00,N,5,-50,
|
|
20230327,29900,29350,30300,29000,62841,1850427950,00,0.00,N,2,550,
|
|
20230320,29350,29100,29650,28800,20808,607630450,00,0.00,N,2,200,
|
|
20230313,29150,28400,29700,27500,170200,4775032150,00,0.00,N,3,0,
|
|
20230306,29150,29150,29250,28350,74768,2153065550,00,0.00,N,2,250,
|
|
20230227,28900,28350,28950,27600,71123,2017643150,00,0.00,N,2,400,
|
|
20230220,28500,29000,31000,27200,225907,6422106650,00,0.00,N,2,700,
|
|
20230213,27800,25600,28000,24350,242045,6284961200,00,0.00,N,2,2450,
|
|
20230206,25350,25050,25750,24850,135725,3423844200,00,0.00,N,5,-150,
|
|
20230130,25500,24400,25550,23650,240868,5981535000,00,0.00,N,2,1500,
|
|
20230125,24000,23650,24500,23650,93579,2237934200,00,0.00,N,2,350,
|
|
20230116,23650,23600,24100,22900,184755,4391633400,00,0.00,N,5,-300,
|
|
20230109,23950,20650,24200,20500,440076,9807878500,00,0.00,N,2,3300,
|
|
20230102,20650,18250,20750,17150,378187,7355971600,00,0.00,N,2,2400,
|
|
20221226,18250,17150,18550,16800,264810,4739818950,00,0.00,N,2,1300,
|
|
20221219,16950,18200,18550,15850,498039,8534470900,00,0.00,N,5,-200,
|
|
20221212,17150,23750,24500,16900,413619,8501243750,00,0.00,N,5,-6650,
|
|
20221205,23800,23800,23950,23700,18687,444380500,00,0.00,N,3,0,
|
|
20221128,23800,25350,25350,23700,118146,2776447975,00,0.00,N,5,-1400,
|
|
20221121,25200,24100,25200,23900,82709,2011506800,00,0.00,N,2,1100,
|
|
20221114,24100,24000,24700,23850,157577,3793098050,00,0.00,N,2,100,
|
|
20221107,24000,24700,25350,23800,110449,2674261650,00,0.00,N,5,-700,
|
|
20221031,24700,24200,26400,23900,385923,9307335950,00,0.00,N,2,500,
|
|
20221024,24200,24950,25050,23850,191688,4585634450,00,0.00,N,5,-250,
|
|
20221017,24450,23300,24850,23000,173555,4208658800,00,0.00,N,2,1300,
|
|
20221011,23150,22300,23200,21750,195984,4386579150,00,0.00,N,2,950,
|
|
20221004,22200,21000,22850,20800,94324,2029868150,00,0.00,N,2,1200,
|
|
20220926,21000,21250,21350,20700,97016,2038660950,00,0.00,N,5,-450,
|
|
20220919,21450,21100,21500,19800,153042,3228383900,00,0.00,N,2,350,
|
|
20220913,21100,21300,21650,21000,56023,1182493800,00,0.00,N,5,-250,
|
|
20220905,21350,21050,21500,21000,38355,811390450,00,0.00,N,2,50,
|
|
20220829,21300,20350,21800,20350,101663,2138273500,00,0.00,N,2,500,
|
|
20220822,20800,20250,20800,19900,173776,3515604850,00,0.00,N,2,550,
|
|
20220816,20250,20300,21200,19900,310540,6260488350,00,0.00,N,5,-50,
|
|
20220808,20300,20000,20650,19850,24422,490484850,00,0.00,N,2,100,
|
|
20220801,20200,19100,21250,19050,77003,1531933400,00,0.00,N,2,1100,
|
|
20220725,19100,19000,19600,18750,359140,6912167500,00,0.00,N,5,-150,
|
|
20220718,19250,18300,19950,18100,592653,11095897350,00,0.00,N,2,900,
|
|
20220711,18350,18150,18850,17350,174534,3142112250,00,0.00,N,2,150,
|
|
20220704,18200,17100,18200,16900,384458,6706183950,00,0.00,N,2,900,
|
|
20220627,17300,15850,17300,15600,190168,3148857000,00,0.00,N,2,1550,
|
|
20220620,15750,15950,16450,15250,88799,1385857700,00,0.00,N,5,-150,
|
|
20220613,15900,16900,17450,15400,183489,2967288450,00,0.00,N,5,-1250,
|
|
20220607,17150,17250,18750,16900,48071,835474350,00,0.00,N,5,-100,
|
|
20220530,17250,17000,17350,16350,61197,1019027850,00,0.00,N,2,750,
|
|
20220523,16500,16700,17000,16150,42612,700657100,00,0.00,N,5,-200,
|
|
20220516,16700,17100,17100,15600,89555,1465380450,00,0.00,N,5,-200,
|
|
20220509,16900,17250,17350,15950,96225,1610107750,00,0.00,N,5,-350,
|
|
20220502,17250,17550,17750,16850,56025,958130350,00,0.00,N,5,-200,
|
|
20220425,17450,18000,18150,17350,29644,523219400,00,0.00,N,5,-650,
|
|
20220418,18100,18200,18500,18000,22534,410230850,00,0.00,N,5,-100,
|
|
20220411,18200,17600,18500,17550,121634,2188537650,00,0.00,N,2,600,
|
|
20220404,17600,17900,18600,17300,50537,901178750,00,0.00,N,5,-250,
|
|
20220328,17850,17600,17950,17200,48406,850487550,00,0.00,N,2,150,
|
|
20220321,17700,17100,18400,17100,51763,917391050,00,0.00,N,2,500,
|
|
20220314,17200,17000,17600,16800,88857,1510084550,00,0.00,N,2,200,
|
|
20220307,17000,17150,17500,16250,51531,875225100,00,0.00,N,5,-100,
|
|
20220228,17100,15850,17800,15750,119275,1985282100,00,0.00,N,2,1300,
|
|
20220221,15800,15800,16350,15500,111889,1776084750,00,0.00,N,3,0,
|
|
20220214,15800,15300,16350,15300,399761,6292441400,00,0.00,N,2,200,
|
|
20220207,15600,15500,15750,15400,72974,1132139900,00,0.00,N,2,50,
|
|
20220203,15550,15450,15750,15250,95446,1480690500,00,0.00,N,2,100,
|
|
20220124,15450,15100,15650,14800,168606,2570592300,00,0.00,N,2,50,
|
|
20220117,15400,14850,16700,14050,758746,11589873750,00,0.00,N,2,1200,
|
|
20220110,14200,14350,14500,14000,64521,914723950,00,0.00,N,5,-150,
|
|
20220103,14350,14350,14700,14150,687778,9841775400,00,0.00,N,5,-50,
|
|
20211227,14400,14500,14700,14300,362926,5222478900,00,0.00,N,5,-50,
|
|
20211220,14450,14300,14500,13800,281616,4015375200,00,0.00,N,2,150,
|
|
20211213,14300,14000,14300,13750,148630,2082000150,00,0.00,N,2,350,
|
|
20211206,13950,13950,14200,13600,127312,1768938750,00,0.00,N,3,0,
|
|
20211129,13950,13700,13950,13000,99365,1349777300,00,0.00,N,5,-50,
|
|
20211122,14000,13950,15500,13750,149140,2166359450,00,0.00,N,3,0,
|
|
20211115,14000,14100,14200,13800,38885,542359700,00,0.00,N,5,-100,
|
|
20211108,14100,13700,14200,13700,81577,1129503900,00,0.00,N,2,350,
|
|
20211101,13750,14376,14799,13450,322563,4594711500,00,0.00,N,5,-626,
|
|
20211025,14376,13643,14530,13528,194936,2768380750,00,0.00,N,2,733,
|
|
20211018,13643,13258,15031,13104,336539,4656990900,00,0.00,N,2,270,
|
|
20211012,13373,13219,15339,12603,1162167,15358219050,00,0.00,N,2,693,
|
|
20211005,12680,10945,12718,10945,550494,6728124800,00,0.00,N,2,1581,
|
|
20210927,11099,11523,11639,10945,45897,515648700,00,0.00,N,5,-463,
|
|
20210923,11562,11947,11947,11485,65692,761197500,00,0.00,N,5,-385,
|
|
20210913,11947,12294,12487,11870,59252,717597950,00,0.00,N,5,-347,
|
|
20210906,12294,11177,12333,11099,341207,3944904250,00,0.00,N,2,1117,
|
|
20210830,11177,10791,11254,10791,129388,1416596050,00,0.00,N,2,386,
|
|
20210823,10791,10791,11022,10714,70746,767864850,00,0.00,N,3,0,
|
|
20210817,10791,11138,11369,10598,183516,2039589850,00,0.00,N,5,-424,
|
|
20210809,11215,11177,11485,10907,174502,1959354950,00,0.00,N,3,0,
|
|
20210802,11215,11022,12641,10791,517374,5998844250,00,0.00,N,2,116,
|
|
20210726,11099,10907,11099,10714,24883,270542700,00,0.00,N,2,192,
|
|
20210719,10907,11408,11408,10560,35280,383038500,00,0.00,N,5,-539,
|
|
20210712,11446,10945,11485,10830,44745,497768650,00,0.00,N,2,424,
|