191 lines
13 KiB
CSV
191 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7930,8620,8890,7790,1308377,11042519580,00,0.00,N,5,-670,
|
|
20250217,8600,6470,9100,6390,2606143,20620031870,00,0.00,N,2,2230,
|
|
20250210,6370,6820,7240,6310,770072,5211940180,00,0.00,N,5,-350,
|
|
20250203,6720,6320,7100,6250,706353,4731477510,00,0.00,N,2,360,
|
|
20250131,6360,6600,6600,6310,119715,772986520,00,0.00,N,5,-50,
|
|
20250120,6410,6050,6480,5830,573358,3520559500,00,0.00,N,2,360,
|
|
20250113,6050,6160,6490,5830,571935,3532280420,00,0.00,N,5,-110,
|
|
20250106,6160,6080,6330,6030,244197,1505664390,00,0.00,N,2,80,
|
|
20241230,6080,5870,6210,5760,113846,683764590,00,0.00,N,2,210,
|
|
20241223,5870,6170,6660,5730,967957,6066406460,00,0.00,N,5,-360,
|
|
20241216,6230,6160,6450,5900,342149,2102592480,00,0.00,N,5,-30,
|
|
20241209,6260,5420,6480,5130,1180344,7138377420,00,0.00,N,2,590,
|
|
20241202,5670,5740,5990,5310,551913,3131235470,00,0.00,N,5,-70,
|
|
20241125,5740,6080,6140,5660,335428,1969011220,00,0.00,N,5,-340,
|
|
20241118,6080,5930,6210,5750,310182,1848300420,00,0.00,N,2,80,
|
|
20241111,6000,6150,6390,5620,740579,4449299020,00,0.00,N,5,-220,
|
|
20241104,6220,6510,7290,6190,2314678,15557701940,00,0.00,N,5,-120,
|
|
20241028,6340,5580,6410,5480,888279,5337537970,00,0.00,N,2,840,
|
|
20241021,5500,5900,6030,5410,390822,2215923810,00,0.00,N,5,-510,
|
|
20241014,6010,5950,6320,5830,364357,2190667540,00,0.00,N,3,0,
|
|
20241007,6010,5990,6140,5780,249474,1483378250,00,0.00,N,2,80,
|
|
20240930,5930,5880,6000,5560,379398,2183615070,00,0.00,N,2,50,
|
|
20240923,5880,6000,7390,5800,2540365,16424844200,00,0.00,N,5,-120,
|
|
20240919,6000,5520,6040,5440,151480,877375180,00,0.00,N,2,520,
|
|
20240909,5480,5210,5640,5210,208173,1134169220,00,0.00,N,2,70,
|
|
20240902,5410,6300,6300,5310,421653,2419438350,00,0.00,N,5,-790,
|
|
20240826,6200,6490,6490,5910,257811,1574104530,00,0.00,N,5,-150,
|
|
20240819,6350,6440,6890,6200,346748,2252454420,00,0.00,N,5,-90,
|
|
20240812,6440,6450,6700,6040,433620,2771365110,00,0.00,N,2,30,
|
|
20240805,6410,5680,6500,4900,836049,4943490065,00,0.00,N,2,630,
|
|
20240729,5780,5950,6310,5740,329122,1959534890,00,0.00,N,5,-190,
|
|
20240722,5970,6150,6220,5860,320349,1936817680,00,0.00,N,5,-190,
|
|
20240715,6160,6190,6800,5650,912483,5672275660,00,0.00,N,5,-30,
|
|
20240708,6190,6240,6450,5850,518196,3171557540,00,0.00,N,5,-190,
|
|
20240701,6380,5600,6430,5600,652707,3905305640,00,0.00,N,2,690,
|
|
20240624,5690,6160,6340,5630,584105,3459462120,00,0.00,N,5,-520,
|
|
20240617,6210,6330,6820,6170,781550,5030305120,00,0.00,N,5,-120,
|
|
20240610,6330,6710,6810,6050,762701,4867034780,00,0.00,N,5,-420,
|
|
20240603,6750,6930,7360,6490,1020163,7024063800,00,0.00,N,5,-180,
|
|
20240527,6930,6640,7430,6070,3312218,22554212480,00,0.00,N,2,360,
|
|
20240520,6570,13400,13720,6570,7813246,64423537760,00,0.00,N,5,-7370,
|
|
20240513,13940,15000,15200,13300,780360,10988773580,00,0.00,N,5,-1050,
|
|
20240507,14990,17620,17690,14590,1069561,17064505950,00,0.00,N,5,-2500,
|
|
20240429,17490,19100,19760,16950,1381401,24388207450,00,0.00,N,5,-1290,
|
|
20240422,18780,17800,21100,17710,2772745,53580183370,00,0.00,N,2,980,
|
|
20240415,17800,17800,19170,16110,2098632,37061080120,00,0.00,N,5,-420,
|
|
20240408,18220,17280,21350,17060,7768868,153013694610,00,0.00,N,2,1210,
|
|
20240401,17010,17310,20250,14310,7707876,138339210780,00,0.00,N,5,-620,
|
|
20240325,17630,18100,18490,17140,1250565,22272060490,00,0.00,N,2,60,
|
|
20240318,17570,14710,19680,14690,5166132,92500993620,00,0.00,N,2,2740,
|
|
20240311,14830,15100,16430,14700,1149232,17766607080,00,0.00,N,5,-270,
|
|
20240304,15100,13280,15450,12970,2006411,28445142170,00,0.00,N,2,2270,
|
|
20240226,12830,10750,13480,10510,2523174,31346799320,00,0.00,N,2,2240,
|
|
20240219,10590,10340,11160,10340,510921,5458705130,00,0.00,N,2,80,
|
|
20240213,10510,11280,11370,10220,704171,7555826150,00,0.00,N,5,-930,
|
|
20240205,11440,11310,13670,9960,5935177,71515935130,00,0.00,N,2,150,
|
|
20240129,11290,10510,11470,9960,491647,5238047750,00,0.00,N,2,780,
|
|
20240122,10510,11390,11700,10000,279824,3092228990,00,0.00,N,5,-870,
|
|
20240115,11380,12380,12500,11110,362314,4284631060,00,0.00,N,5,-640,
|
|
20240108,12020,11000,13320,10940,1090057,13470958710,00,0.00,N,2,870,
|
|
20240102,11150,11880,12370,11110,406228,4773892380,00,0.00,N,5,-480,
|
|
20231226,11630,11280,11700,10560,319838,3585101780,00,0.00,N,2,360,
|
|
20231218,11270,9780,12950,9310,1736299,19551059040,00,0.00,N,2,1710,
|
|
20231211,9560,9300,9950,8930,346521,3295580290,00,0.00,N,2,480,
|
|
20231204,9080,9170,9820,8760,248602,2263433640,00,0.00,N,5,-210,
|
|
20231127,9290,9750,9840,9140,128049,1198440830,00,0.00,N,5,-550,
|
|
20231120,9840,8840,10240,8830,256380,2465332930,00,0.00,N,2,1000,
|
|
20231113,8840,8710,9100,8300,128100,1118755100,00,0.00,N,2,270,
|
|
20231106,8570,9040,9350,8540,154400,1385561880,00,0.00,N,5,-450,
|
|
20231030,9020,8540,9120,8250,192297,1664422700,00,0.00,N,2,470,
|
|
20231023,8550,8750,9190,8350,247460,2147965640,00,0.00,N,5,-450,
|
|
20231016,9000,9540,9690,8700,264640,2428528230,00,0.00,N,5,-760,
|
|
20231010,9760,10390,10390,9610,180733,1793077020,00,0.00,N,5,-550,
|
|
20231004,10310,10480,10950,9800,158787,1621449770,00,0.00,N,5,-220,
|
|
20230925,10530,10690,10700,10110,115189,1192169590,00,0.00,N,5,-170,
|
|
20230918,10700,11610,11900,10530,347700,3873431090,00,0.00,N,5,-1200,
|
|
20230911,11900,13000,13200,11700,437160,5433745190,00,0.00,N,5,-930,
|
|
20230904,12830,12440,13400,11900,571621,7209165790,00,0.00,N,2,600,
|
|
20230828,12230,12480,13090,12140,460076,5793989920,00,0.00,N,5,-280,
|
|
20230821,12510,12770,13130,12070,491500,6171577520,00,0.00,N,5,-290,
|
|
20230814,12800,14070,14980,12620,1023222,14125088000,00,0.00,N,5,-1100,
|
|
20230807,13900,13100,14350,12440,1026056,13808062250,00,0.00,N,2,590,
|
|
20230731,13310,14690,15490,13130,1632346,23387240010,00,0.00,N,5,-1140,
|
|
20230724,14450,15800,16550,12650,2606716,37682422650,00,0.00,N,5,-1470,
|
|
20230717,15920,12390,15950,11620,7396408,104772389420,00,0.00,N,2,3970,
|
|
20230710,11950,9700,12860,9420,3946704,46193778270,00,0.00,N,2,2240,
|
|
20230703,9710,10310,10600,9630,520010,5238267300,00,0.00,N,5,-560,
|
|
20230626,10270,10070,10940,9810,1835622,18958478870,00,0.00,N,5,-150,
|
|
20230619,10420,9020,11300,8710,5620192,59043698670,00,0.00,N,2,1320,
|
|
20230612,9100,10030,10050,9020,482069,4593022560,00,0.00,N,5,-910,
|
|
20230605,10010,10280,10480,9980,143198,1457452340,00,0.00,N,5,-130,
|
|
20230530,10140,10010,10250,9930,115483,1163585630,00,0.00,N,2,130,
|
|
20230522,10010,10060,10570,9980,257942,2623611730,00,0.00,N,5,-50,
|
|
20230515,10060,10410,10430,9960,199196,2019227780,00,0.00,N,5,-350,
|
|
20230508,10410,10850,11060,10300,149783,1584566550,00,0.00,N,5,-270,
|
|
20230502,10680,10320,10840,10320,110590,1172146050,00,0.00,N,2,280,
|
|
20230424,10400,10500,10640,10220,173465,1801256860,00,0.00,N,5,-40,
|
|
20230417,10440,11500,11750,10370,361996,4005226430,00,0.00,N,5,-1080,
|
|
20230410,11520,10870,11700,10100,548007,6011735690,00,0.00,N,2,650,
|
|
20230403,10870,10400,11450,10000,461988,4973422150,00,0.00,N,2,500,
|
|
20230327,10370,10850,10870,10310,247544,2620710000,00,0.00,N,5,-530,
|
|
20230320,10900,10950,11870,10700,434887,4897355360,00,0.00,N,5,-30,
|
|
20230313,10930,11060,12290,10200,850481,9496888480,00,0.00,N,5,-220,
|
|
20230306,11150,11200,12290,10980,450273,5203825890,00,0.00,N,5,-10,
|
|
20230227,11160,11400,11540,11120,179836,2015175700,00,0.00,N,5,-230,
|
|
20230220,11390,12090,12430,11370,378580,4524900670,00,0.00,N,5,-680,
|
|
20230213,12070,11490,12550,11300,388623,4606401860,00,0.00,N,2,570,
|
|
20230206,11500,11750,11770,11290,256618,2955032060,00,0.00,N,5,-200,
|
|
20230130,11700,11610,11930,11310,223177,2593483890,00,0.00,N,2,80,
|
|
20230125,11620,11350,11680,11260,114759,1314972680,00,0.00,N,2,270,
|
|
20230116,11350,11950,12050,11350,220637,2576342500,00,0.00,N,5,-500,
|
|
20230109,11850,11350,13300,11300,1167284,14486017350,00,0.00,N,2,650,
|
|
20230102,11200,11300,11550,10700,192972,2138249200,00,0.00,N,5,-150,
|
|
20221226,11350,11700,11750,11150,131978,1511852400,00,0.00,N,5,-350,
|
|
20221219,11700,12100,13100,11650,339141,4143337950,00,0.00,N,5,-200,
|
|
20221212,11900,11650,12200,11150,262048,3060506350,00,0.00,N,2,50,
|
|
20221205,11850,12150,12300,11850,166018,1989163850,00,0.00,N,5,-300,
|
|
20221128,12150,12250,12450,11650,124647,1500104100,00,0.00,N,5,-50,
|
|
20221121,12200,12650,12750,11900,184523,2244658700,00,0.00,N,5,-550,
|
|
20221114,12750,12900,13450,12500,266672,3444705800,00,0.00,N,5,-100,
|
|
20221107,12850,12450,12900,12000,251964,3122549650,00,0.00,N,2,400,
|
|
20221031,12450,12400,12850,12000,169144,2091466350,00,0.00,N,2,200,
|
|
20221024,12250,11800,13050,11750,350486,4340592650,00,0.00,N,2,550,
|
|
20221017,11700,11500,12250,11100,200817,2380471050,00,0.00,N,2,150,
|
|
20221011,11550,12200,12350,10950,276640,3243925750,00,0.00,N,5,-1100,
|
|
20221004,12650,12850,13350,12300,187798,2410456350,00,0.00,N,2,150,
|
|
20220926,12500,12900,14900,12000,890404,11630376600,00,0.00,N,5,-750,
|
|
20220919,13250,13950,14250,13000,347225,4708513750,00,0.00,N,5,-850,
|
|
20220913,14100,15700,15900,13900,335816,4958830850,00,0.00,N,5,-1350,
|
|
20220905,15450,15600,15950,14350,380146,5756152350,00,0.00,N,5,-400,
|
|
20220829,15850,16300,16900,15750,464045,7557645400,00,0.00,N,5,-1300,
|
|
20220822,17150,17100,18200,16000,846247,14558693550,00,0.00,N,5,-450,
|
|
20220816,17600,17700,18500,17450,413929,7420219900,00,0.00,N,5,-50,
|
|
20220808,17650,18750,18900,17450,543915,9779271100,00,0.00,N,5,-1050,
|
|
20220801,18700,17650,19300,17450,922514,16970105450,00,0.00,N,2,900,
|
|
20220725,17800,18500,19000,17500,648521,11784654000,00,0.00,N,5,-500,
|
|
20220718,18300,18900,19900,18300,950190,18169200700,00,0.00,N,5,-400,
|
|
20220711,18700,19400,20100,18350,1413710,27081363300,00,0.00,N,5,-500,
|
|
20220704,19200,18100,20600,17200,1666460,31851320250,00,0.00,N,2,1500,
|
|
20220627,17700,17000,21200,16450,3369312,65632205800,00,0.00,N,2,850,
|
|
20220620,16850,19550,19750,15500,1173006,20219663800,00,0.00,N,5,-2650,
|
|
20220613,19500,22200,23200,18850,2850280,58728819600,00,0.00,N,5,-2400,
|
|
20220607,21900,26650,27250,21450,3348071,84011495250,00,0.00,N,5,-4800,
|
|
20220530,26700,23950,27800,22700,5039466,129350397700,00,0.00,N,2,2950,
|
|
20220523,23750,21250,26150,20200,7920915,191987349500,00,0.00,N,2,2350,
|
|
20220516,21400,21050,23050,21000,1889780,41778571400,00,0.00,N,2,550,
|
|
20220509,20850,19800,23500,18450,2987821,63637871650,00,0.00,N,2,750,
|
|
20220502,20100,19100,23350,18850,1903514,40446186350,00,0.00,N,2,550,
|
|
20220425,19550,21050,24900,19550,3887958,87491907050,00,0.00,N,5,-2050,
|
|
20220418,21600,16800,25400,16200,9475144,211601218500,00,0.00,N,2,4850,
|
|
20220411,16750,18400,18400,16450,646727,11179434700,00,0.00,N,5,-1800,
|
|
20220404,18550,20800,21500,17950,1214015,24158234300,00,0.00,N,5,-2150,
|
|
20220328,20700,22900,26350,20600,4775808,115218694700,00,0.00,N,5,-2400,
|
|
20220321,23100,21100,24100,19850,4540212,100306961450,00,0.00,N,2,2200,
|
|
20220314,20900,20000,23000,17600,10862256,224973604800,00,0.00,N,2,650,
|
|
20220307,20250,13000,21050,12300,6741068,121775254550,00,0.00,N,2,7150,
|
|
20220228,13100,12500,13350,12300,261202,3351222250,00,0.00,N,2,600,
|
|
20220221,12500,15600,16000,11850,862083,11519506100,00,0.00,N,5,-3400,
|
|
20220214,15900,15800,16300,14950,257395,4022384350,00,0.00,N,5,-200,
|
|
20220207,16100,17300,18100,16000,326168,5554922950,00,0.00,N,5,-1200,
|
|
20220203,17300,16400,17450,16100,165758,2807207400,00,0.00,N,2,1200,
|
|
20220124,16100,19200,19300,14900,702226,11597928350,00,0.00,N,5,-3400,
|
|
20220117,19500,20200,20800,18200,655330,12642688000,00,0.00,N,5,-600,
|
|
20220110,20100,21750,21850,20000,507673,10631922800,00,0.00,N,5,-1600,
|
|
20220103,21700,22700,23350,21450,555293,12520139850,00,0.00,N,5,-950,
|
|
20211227,22650,22650,24600,21900,674275,15394452650,00,0.00,N,3,0,
|
|
20211220,22650,24950,25250,22250,495295,11464669850,00,0.00,N,5,-2200,
|
|
20211213,24850,24100,25750,23000,1248189,30750528350,00,0.00,N,2,950,
|
|
20211206,23900,21800,24400,21700,870558,20265480350,00,0.00,N,2,1700,
|
|
20211129,22200,22750,23050,20450,1274220,27632674050,00,0.00,N,5,-1250,
|
|
20211122,23450,25100,25550,23400,800583,19653989700,00,0.00,N,5,-2150,
|
|
20211115,25600,26250,28350,25400,1065571,28574526500,00,0.00,N,5,-550,
|
|
20211108,26150,28900,29550,25450,1150926,31388789300,00,0.00,N,5,-2650,
|
|
20211101,28800,33250,33950,28600,1582334,49209296200,00,0.00,N,5,-4500,
|
|
20211025,33300,41150,45350,33000,4415121,171665039150,00,0.00,N,5,-8500,
|
|
20211018,41800,40500,44150,36000,3999839,162024986450,00,0.00,N,2,3700,
|
|
20211012,38100,33350,38800,32500,2130472,78202148950,00,0.00,N,2,4600,
|
|
20211005,33500,31200,34300,29550,1334378,42171510500,00,0.00,N,2,1550,
|
|
20210927,31950,35300,37750,31200,1963662,67390413100,00,0.00,N,5,-3900,
|
|
20210923,35850,37500,37750,35550,678818,24658245400,00,0.00,N,5,-2350,
|
|
20210913,38200,39200,41500,38000,1422929,56670139150,00,0.00,N,5,-1700,
|
|
20210906,39900,42950,43000,37900,2335009,95093825650,00,0.00,N,5,-3150,
|
|
20210830,43050,45350,48200,43050,3636584,164329100850,00,0.00,N,5,-2700,
|
|
20210823,45750,50000,50200,42400,8552459,394572219900,00,0.00,N,5,-4450,
|
|
20210817,50200,52400,57300,45400,11913618,612917295900,00,0.00,N,5,-2400,
|
|
20210809,52600,44350,62400,42600,22886120,1253545609500,00,0.00,N,2,7800,
|
|
20210802,44800,36700,48700,34300,20387296,842947703500,00,0.00,N,2,7500,
|
|
20210726,37300,31650,41200,28500,20930249,750912536000,00,0.00,N,2,6300,
|
|
20210722,31000,36500,39600,30300,14506938,504108742250,00,0.00,N,2,31000,
|