192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,21100,24000,25200,21100,5688994,131722480950,00,0.00,N,5,-3900,
|
|
20250217,25000,28050,29400,23950,10995366,295040149900,00,0.00,N,5,-2550,
|
|
20250210,27550,20950,29100,20550,21650067,565895412650,00,0.00,N,2,6200,
|
|
20250203,21350,21100,22400,18850,6753474,138030917150,00,0.00,N,5,-550,
|
|
20250131,21900,21800,22650,21700,775656,17133961350,00,0.00,N,5,-1450,
|
|
20250120,23350,22550,25700,22100,9595826,232003136200,00,0.00,N,2,1250,
|
|
20250113,22100,21850,22800,20750,3966801,86156926900,00,0.00,N,2,200,
|
|
20250106,21900,20800,24050,20200,8478227,190443225350,00,0.00,N,2,1100,
|
|
20241230,20800,18340,21450,18060,1407862,28284571200,00,0.00,N,2,2330,
|
|
20241223,18470,19740,21050,18190,2545718,49362026330,00,0.00,N,5,-1270,
|
|
20241216,19740,20800,23000,19640,5940730,127218277040,00,0.00,N,2,560,
|
|
20241209,19180,18720,20400,17150,2682644,49986791320,00,0.00,N,5,-570,
|
|
20241202,19750,22200,23100,19020,3118513,64840922220,00,0.00,N,5,-2700,
|
|
20241125,22450,19300,23350,18400,5387414,114606443550,00,0.00,N,2,3160,
|
|
20241118,19290,18280,20800,17700,2837999,55473401320,00,0.00,N,2,930,
|
|
20241111,18360,16940,18650,15010,5151238,86096696940,00,0.00,N,2,1260,
|
|
20241104,17100,19170,19700,17080,2685074,49586368550,00,0.00,N,5,-2200,
|
|
20241028,19300,21600,25250,18860,5654108,123099318650,00,0.00,N,5,-2450,
|
|
20241021,21750,23100,24250,21750,2473944,57338555800,00,0.00,N,5,-1800,
|
|
20241014,23550,24500,27350,23300,7451472,187563905350,00,0.00,N,2,400,
|
|
20241007,23150,22100,23800,21550,3255474,74073216850,00,0.00,N,2,1050,
|
|
20240930,22100,21800,22950,20550,3507889,76191820650,00,0.00,N,2,100,
|
|
20240923,22000,16960,22700,16880,4981785,101207129860,00,0.00,N,2,4820,
|
|
20240919,17180,17950,18150,17180,957580,16858995560,00,0.00,N,5,-690,
|
|
20240909,17870,15000,18140,14870,5356378,89765336940,00,0.00,N,2,2090,
|
|
20240902,15780,18960,19690,15600,2856121,50754395210,00,0.00,N,5,-2950,
|
|
20240826,18730,18750,19370,17630,2226980,41047929130,00,0.00,N,2,550,
|
|
20240819,18180,17770,18450,16810,3419599,60682157860,00,0.00,N,2,590,
|
|
20240812,17590,18860,19730,16350,5570737,98628812620,00,0.00,N,5,-1240,
|
|
20240805,18830,20000,20450,17280,3432403,64403847300,00,0.00,N,5,-1720,
|
|
20240729,20550,22000,22700,20500,2654309,57288099100,00,0.00,N,5,-950,
|
|
20240722,21500,24500,25250,21300,3792657,87504122450,00,0.00,N,5,-2950,
|
|
20240715,24450,26600,27000,23000,5651331,138903343700,00,0.00,N,5,-1650,
|
|
20240708,26100,29150,29950,25950,6170184,172000505450,00,0.00,N,5,-3100,
|
|
20240701,29200,29900,33050,26350,9536582,283323717500,00,0.00,N,5,-1350,
|
|
20240624,30550,29100,31200,26300,7735605,224720074600,00,0.00,N,2,2300,
|
|
20240617,28250,18950,29250,18790,41131265,1007312916610,00,0.00,N,2,9300,
|
|
20240610,18950,19180,21000,18510,8564030,170164934140,00,0.00,N,5,-230,
|
|
20240603,19180,18650,19750,18020,5179124,99142967210,00,0.00,N,2,630,
|
|
20240527,18550,16900,19450,16840,8161433,149137306620,00,0.00,N,2,1840,
|
|
20240520,16710,18240,18430,16650,5410207,94074564280,00,0.00,N,5,-1760,
|
|
20240513,18470,17560,19840,17250,12670109,237679824900,00,0.00,N,2,1180,
|
|
20240507,17290,19810,20200,17220,8024366,148527538130,00,0.00,N,5,-2200,
|
|
20240429,19490,21050,22050,19460,15651222,324422582340,00,0.00,N,5,-560,
|
|
20240422,20050,21950,22200,18900,20740762,413718495600,00,0.00,N,5,-1250,
|
|
20240415,21300,20200,23350,19530,52276996,1128299130350,00,0.00,N,2,1840,
|
|
20240408,19460,19500,22200,17810,49907290,1005590166430,00,0.00,N,2,2360,
|
|
20240401,17100,14480,17850,13400,15803673,256100017720,00,0.00,N,2,2710,
|
|
20240325,14390,12010,14710,12000,3626847,47982618550,00,0.00,N,2,2750,
|
|
20240318,11640,14170,14470,11100,3738476,46871541780,00,0.00,N,5,-2420,
|
|
20240311,14060,13990,14510,12800,5402276,72903486220,00,0.00,N,5,-60,
|
|
20240304,14120,12480,14740,11850,4928665,67603418300,00,0.00,N,2,1550,
|
|
20240226,12570,12300,13290,12170,1161748,14690494540,00,0.00,N,2,320,
|
|
20240219,12250,12000,13700,11700,2262381,28633172540,00,0.00,N,2,330,
|
|
20240213,11920,11700,12390,11400,1033254,12364038150,00,0.00,N,2,220,
|
|
20240205,11700,9960,11760,9940,1600540,17596587040,00,0.00,N,2,1680,
|
|
20240129,10020,12020,12230,9920,2234932,23862760820,00,0.00,N,5,-1790,
|
|
20240122,11810,11110,12240,10800,1858034,21659703510,00,0.00,N,2,700,
|
|
20240115,11110,11750,11920,11050,1491657,17079222050,00,0.00,N,5,-640,
|
|
20240108,11750,11670,12740,11510,1528001,18598336840,00,0.00,N,2,280,
|
|
20240102,11470,12100,12450,11250,1393634,16292003090,00,0.00,N,5,-550,
|
|
20231226,12020,12600,12630,11790,915001,11127728260,00,0.00,N,5,-650,
|
|
20231218,12670,12700,13270,12420,1336043,17187632170,00,0.00,N,2,100,
|
|
20231211,12570,12930,13940,12380,2443369,31877804800,00,0.00,N,5,-340,
|
|
20231204,12910,13600,13800,12220,2492501,32314573960,00,0.00,N,5,-780,
|
|
20231127,13690,14810,15210,13290,1518053,21545805920,00,0.00,N,5,-1120,
|
|
20231120,14810,14150,15310,14040,2442175,35966628060,00,0.00,N,2,620,
|
|
20231113,14190,12520,14370,12160,2827554,38411474000,00,0.00,N,2,1670,
|
|
20231106,12520,13130,13300,12230,2066848,26525800440,00,0.00,N,5,-410,
|
|
20231030,12930,10050,13090,10050,3418750,41104103330,00,0.00,N,2,2750,
|
|
20231023,10180,10800,11250,9990,1278507,13577287450,00,0.00,N,5,-160,
|
|
20231016,10340,9780,11240,9460,1577873,16366738930,00,0.00,N,2,330,
|
|
20231010,10010,10330,10330,9560,735964,7335009960,00,0.00,N,5,-140,
|
|
20231004,10150,10300,10390,9850,467442,4714738080,00,0.00,N,5,-170,
|
|
20230925,10320,10540,10550,10020,607498,6219171230,00,0.00,N,5,-360,
|
|
20230918,10680,12710,12710,10410,3416551,39713533330,00,0.00,N,5,-920,
|
|
20230911,11600,12120,12500,10800,3605930,42619338460,00,0.00,N,5,-110,
|
|
20230904,11710,9670,12710,9670,5438302,61987601400,00,0.00,N,2,2130,
|
|
20230828,9580,9540,9830,9250,612070,5845114710,00,0.00,N,2,150,
|
|
20230821,9430,8570,9550,8500,793201,7259726100,00,0.00,N,2,660,
|
|
20230814,8770,9200,9340,8190,673925,5821733950,00,0.00,N,5,-430,
|
|
20230807,9200,9240,9280,8700,446036,3999749040,00,0.00,N,5,-40,
|
|
20230731,9240,9900,9940,9020,875426,8346149840,00,0.00,N,5,-550,
|
|
20230724,9790,9430,9790,8680,1295521,11946749140,00,0.00,N,2,360,
|
|
20230717,9430,9120,9550,8630,895494,8158368360,00,0.00,N,2,280,
|
|
20230710,9150,8050,9340,7880,1363741,12009367880,00,0.00,N,2,1170,
|
|
20230703,7980,7940,8110,7430,622017,4813649770,00,0.00,N,2,140,
|
|
20230626,7840,7480,8180,7450,610829,4766766540,00,0.00,N,2,440,
|
|
20230619,7400,7490,7760,7240,431660,3198153490,00,0.00,N,3,0,
|
|
20230612,7400,7400,7790,7300,370649,2790351020,00,0.00,N,2,10,
|
|
20230605,7390,8190,8190,7310,550853,4205128570,00,0.00,N,5,-790,
|
|
20230530,8180,8110,8390,8080,152427,1246470910,00,0.00,N,2,70,
|
|
20230522,8110,8310,8440,8010,268827,2205151810,00,0.00,N,5,-210,
|
|
20230515,8320,8630,8790,8160,330858,2791135890,00,0.00,N,5,-310,
|
|
20230508,8630,8190,8960,8090,655497,5685830240,00,0.00,N,2,550,
|
|
20230502,8080,8150,8280,7790,192595,1541727930,00,0.00,N,5,-150,
|
|
20230424,8230,8250,8430,7830,402723,3248132300,00,0.00,N,5,-30,
|
|
20230417,8260,8230,9010,7950,897533,7747435620,00,0.00,N,2,190,
|
|
20230410,8070,8300,8530,7220,1664788,13453868910,00,0.00,N,2,400,
|
|
20230403,7670,7390,7890,7090,607649,4517130190,00,0.00,N,2,250,
|
|
20230327,7420,7720,8010,6990,701808,5292507200,00,0.00,N,5,-270,
|
|
20230320,7690,6960,7930,6650,955132,7103245250,00,0.00,N,2,660,
|
|
20230313,7030,6820,7080,6420,555265,3742818310,00,0.00,N,2,100,
|
|
20230306,6930,7210,8010,6640,1540993,11478514660,00,0.00,N,5,-320,
|
|
20230227,7250,6870,7390,6610,480643,3356275530,00,0.00,N,2,370,
|
|
20230220,6880,7410,7570,6800,618872,4442924350,00,0.00,N,5,-610,
|
|
20230213,7490,6920,7610,6510,1203837,8657409160,00,0.00,N,2,500,
|
|
20230206,6990,6550,7330,6270,1083286,7364156660,00,0.00,N,2,440,
|
|
20230130,6550,5790,6660,5530,1495522,9440707570,00,0.00,N,2,810,
|
|
20230125,5740,5850,5940,5630,153895,882870770,00,0.00,N,5,-110,
|
|
20230116,5850,5850,5930,5500,347112,1962460370,00,0.00,N,5,-10,
|
|
20230109,5860,6100,6130,5680,120596,712857640,00,0.00,N,5,-190,
|
|
20230102,6050,5960,6120,5680,179005,1060734640,00,0.00,N,2,160,
|
|
20221226,5890,5900,5970,5630,161950,936459220,00,0.00,N,5,-10,
|
|
20221219,5900,6010,6150,5620,248125,1471713770,00,0.00,N,5,-110,
|
|
20221212,6010,6630,6630,5860,268324,1645675310,00,0.00,N,5,-550,
|
|
20221205,6560,6140,6570,5990,430297,2715113920,00,0.00,N,2,560,
|
|
20221128,6000,5490,6120,5210,491046,2799700650,00,0.00,N,2,600,
|
|
20221121,5400,5070,5470,4995,206020,1077186650,00,0.00,N,2,320,
|
|
20221114,5080,5050,5190,4985,125049,634047750,00,0.00,N,2,95,
|
|
20221107,4985,4670,5040,4605,198517,946768900,00,0.00,N,2,315,
|
|
20221031,4670,4685,4700,4510,72431,337042890,00,0.00,N,5,-15,
|
|
20221024,4685,4740,5130,4550,195589,927672335,00,0.00,N,2,25,
|
|
20221017,4660,4650,4710,4520,98720,457267525,00,0.00,N,2,5,
|
|
20221011,4655,4720,4745,4450,80091,366940830,00,0.00,N,5,-80,
|
|
20221004,4735,4450,5100,4450,197123,932503975,00,0.00,N,2,275,
|
|
20220926,4460,4720,4940,4340,210908,953065280,00,0.00,N,5,-330,
|
|
20220919,4790,5040,5040,4720,147781,716662465,00,0.00,N,5,-250,
|
|
20220913,5040,5100,5350,4905,113608,573926945,00,0.00,N,5,-70,
|
|
20220905,5110,5060,5140,4975,92869,467827150,00,0.00,N,2,20,
|
|
20220829,5090,4940,5790,4910,493096,2614572045,00,0.00,N,3,0,
|
|
20220822,5090,5080,5220,4915,84926,426457290,00,0.00,N,2,60,
|
|
20220816,5030,5290,5370,4950,239690,1219545505,00,0.00,N,5,-210,
|
|
20220808,5240,5170,5260,5050,93356,482610580,00,0.00,N,2,60,
|
|
20220801,5180,5350,5400,5130,106288,555425800,00,0.00,N,5,-170,
|
|
20220725,5350,5330,5430,5200,80009,424257960,00,0.00,N,2,50,
|
|
20220718,5300,5100,5300,4955,80336,413819120,00,0.00,N,2,250,
|
|
20220711,5050,5080,5120,4900,57030,284996200,00,0.00,N,2,10,
|
|
20220704,5040,5100,5150,4880,117360,589999370,00,0.00,N,2,40,
|
|
20220627,5000,4950,5090,4800,179311,887097210,00,0.00,N,2,130,
|
|
20220620,4870,5680,5680,4675,336193,1701862510,00,0.00,N,5,-680,
|
|
20220613,5550,5940,6080,5340,361597,2046967650,00,0.00,N,5,-610,
|
|
20220607,6160,5870,6530,5620,2438771,14838752600,00,0.00,N,2,310,
|
|
20220530,5850,5740,6290,5650,795195,4761209210,00,0.00,N,2,170,
|
|
20220523,5680,5840,5930,5650,288056,1660419330,00,0.00,N,5,-200,
|
|
20220516,5880,5970,6040,5630,240641,1405096490,00,0.00,N,5,-80,
|
|
20220509,5960,6190,6190,5820,379931,2262142630,00,0.00,N,5,-240,
|
|
20220502,6200,6280,6420,6140,147993,925380890,00,0.00,N,5,-210,
|
|
20220425,6410,6310,6450,6200,262949,1656850970,00,0.00,N,5,-70,
|
|
20220418,6480,6560,6700,6400,250498,1639928060,00,0.00,N,5,-10,
|
|
20220411,6490,6600,6660,6370,218964,1424983220,00,0.00,N,5,-110,
|
|
20220404,6600,6860,6860,6400,374941,2473844750,00,0.00,N,5,-250,
|
|
20220328,6850,6170,7100,6110,1489380,10000568270,00,0.00,N,2,680,
|
|
20220321,6170,6260,6370,6090,279767,1735429520,00,0.00,N,5,-90,
|
|
20220314,6260,6410,6410,5980,302453,1863213170,00,0.00,N,5,-120,
|
|
20220307,6380,6430,6490,6100,221898,1396017780,00,0.00,N,5,-110,
|
|
20220228,6490,6540,6640,6370,175907,1140884110,00,0.00,N,5,-100,
|
|
20220221,6590,6670,6670,6270,254369,1635920880,00,0.00,N,5,-60,
|
|
20220214,6650,6690,6720,6350,244955,1599061050,00,0.00,N,5,-10,
|
|
20220207,6660,6850,6910,6640,211191,1423847530,00,0.00,N,5,-240,
|
|
20220203,6900,6740,6960,6740,80960,553857300,00,0.00,N,2,160,
|
|
20220124,6740,7000,7100,6360,376411,2511335410,00,0.00,N,5,-260,
|
|
20220117,7000,7140,7210,6760,340618,2375641410,00,0.00,N,5,-180,
|
|
20220110,7180,7430,7500,7110,444001,3230060130,00,0.00,N,5,-320,
|
|
20220103,7500,7570,7610,7370,284293,2130748430,00,0.00,N,5,-70,
|
|
20211227,7570,7480,7910,7330,583821,4477486880,00,0.00,N,2,110,
|
|
20211220,7460,7420,7560,7240,263251,1942275000,00,0.00,N,2,60,
|
|
20211213,7400,7450,7550,7160,310966,2296314030,00,0.00,N,5,-50,
|
|
20211206,7450,7330,7550,7130,344002,2530792220,00,0.00,N,2,120,
|
|
20211129,7330,6840,7420,6260,604562,4132957750,00,0.00,N,2,350,
|
|
20211122,6980,7410,7660,6900,430592,3118459650,00,0.00,N,5,-430,
|
|
20211115,7410,7940,8000,7190,639238,4814066040,00,0.00,N,5,-500,
|
|
20211108,7910,8200,8300,7800,395869,3168846870,00,0.00,N,5,-320,
|
|
20211101,8230,8160,8540,8120,226916,1892696770,00,0.00,N,5,-10,
|
|
20211025,8240,8170,8460,8110,308858,2554677300,00,0.00,N,2,10,
|
|
20211018,8230,8250,8320,8090,162349,1331961560,00,0.00,N,5,-70,
|
|
20211012,8300,8060,8360,7850,210533,1700085640,00,0.00,N,2,240,
|
|
20211005,8060,8130,8300,7950,330055,2670627300,00,0.00,N,5,-70,
|
|
20210927,8130,8550,8550,7950,445754,3643726090,00,0.00,N,5,-260,
|
|
20210923,8390,8660,8660,8320,162921,1378632970,00,0.00,N,5,-300,
|
|
20210913,8690,9020,9060,8600,319172,2782713170,00,0.00,N,5,-330,
|
|
20210906,9020,9460,9460,8820,471390,4299957660,00,0.00,N,5,-440,
|
|
20210830,9460,8880,9720,8840,1109858,10427119030,00,0.00,N,2,620,
|
|
20210823,8840,7880,8950,7840,803264,6778195340,00,0.00,N,2,870,
|
|
20210817,7970,9030,9070,7920,1342242,11569486800,00,0.00,N,5,-1620,
|
|
20210809,9590,10150,10150,9550,696314,6751834600,00,0.00,N,5,-510,
|
|
20210802,10100,9550,10150,9550,762388,7545369770,00,0.00,N,2,500,
|
|
20210726,9600,9660,9680,9510,415213,3972104960,00,0.00,N,5,-60,
|
|
20210719,9660,9620,9750,9500,455498,4382395410,00,0.00,N,5,-10,
|
|
20210712,9670,9630,9790,9570,574130,5550787880,00,0.00,N,2,40,
|