189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,16930,16600,17300,15000,557564,9097482570,00,0.00,N,5,-230,
|
|
20250131,17160,16900,18250,16530,254755,4418698160,00,0.00,N,5,-1060,
|
|
20250120,18220,16500,19470,15340,1828581,33077799280,00,0.00,N,2,1610,
|
|
20250113,16610,13420,16790,13150,1369785,20353117010,00,0.00,N,2,3190,
|
|
20250106,13420,13500,13950,12840,464680,6247449680,00,0.00,N,2,30,
|
|
20241230,13390,12820,13690,12340,180631,2342276890,00,0.00,N,2,640,
|
|
20241223,12750,12630,13380,12630,214867,2777205280,00,0.00,N,2,270,
|
|
20241216,12480,12280,13150,12010,331055,4219650060,00,0.00,N,2,200,
|
|
20241209,12280,10410,12470,10010,338167,3824879390,00,0.00,N,2,1460,
|
|
20241202,10820,9860,11700,9850,771873,8431854570,00,0.00,N,2,970,
|
|
20241125,9850,10850,10930,9700,487741,4982565320,00,0.00,N,5,-770,
|
|
20241118,10620,11350,11440,10450,354068,3825043440,00,0.00,N,5,-680,
|
|
20241111,11300,13400,13490,10820,555016,6490698920,00,0.00,N,5,-2100,
|
|
20241104,13400,13760,14530,13180,338125,4678982450,00,0.00,N,5,-370,
|
|
20241028,13770,13700,14550,13640,358028,5066019680,00,0.00,N,5,-50,
|
|
20241021,13820,13010,14100,12960,478279,6478778460,00,0.00,N,2,810,
|
|
20241014,13010,14440,14850,12920,885811,12300624750,00,0.00,N,5,-1240,
|
|
20241007,14250,15670,16310,14120,861974,12913035470,00,0.00,N,5,-1360,
|
|
20240930,15610,15560,15880,14650,250225,3830732890,00,0.00,N,3,0,
|
|
20240923,15610,14270,16910,14150,1485005,23733584510,00,0.00,N,2,1470,
|
|
20240919,14140,14900,14950,14100,145555,2102147660,00,0.00,N,5,-730,
|
|
20240909,14870,13050,16210,12940,718461,10817533690,00,0.00,N,2,1420,
|
|
20240902,13450,15970,15970,13290,464941,6684153330,00,0.00,N,5,-2370,
|
|
20240826,15820,17400,17540,15560,542797,8831852140,00,0.00,N,5,-1550,
|
|
20240819,17370,18360,18480,16900,515147,9130828180,00,0.00,N,5,-1000,
|
|
20240812,18370,16460,19160,16430,578839,10383817660,00,0.00,N,2,1860,
|
|
20240805,16510,16500,17250,13700,888232,14049253460,00,0.00,N,5,-540,
|
|
20240729,17050,18730,19780,16850,691413,12515914630,00,0.00,N,5,-1680,
|
|
20240722,18730,21400,21800,18340,723290,14068267650,00,0.00,N,5,-2720,
|
|
20240715,21450,22600,22800,19600,973616,20912332700,00,0.00,N,5,-1100,
|
|
20240708,22550,24400,24750,22200,888443,20958299950,00,0.00,N,5,-1750,
|
|
20240701,24300,25300,26600,23650,2261536,56207011550,00,0.00,N,5,-550,
|
|
20240624,24850,25500,27200,23550,1829190,46828639050,00,0.00,N,5,-1200,
|
|
20240617,26050,23150,27400,23100,3017856,78416064200,00,0.00,N,2,3200,
|
|
20240610,22850,23750,26400,22550,1845374,44614147550,00,0.00,N,5,-900,
|
|
20240603,23750,22500,23950,21600,1128729,25617154150,00,0.00,N,2,1300,
|
|
20240527,22450,24100,26000,22250,1483427,35792635850,00,0.00,N,5,-1800,
|
|
20240520,24250,27700,28400,24200,2333445,61770445150,00,0.00,N,5,-3500,
|
|
20240513,27750,25600,29500,24300,3572904,98051971400,00,0.00,N,2,2400,
|
|
20240507,25350,29000,29350,25000,1884292,50732149300,00,0.00,N,5,-3000,
|
|
20240429,28350,31800,32050,27900,2960295,88108435800,00,0.00,N,5,-2600,
|
|
20240422,30950,28200,32350,26550,12954919,381993337550,00,0.00,N,2,1800,
|
|
20240415,29150,21150,30950,21000,14091163,394672733750,00,0.00,N,2,7750,
|
|
20240408,21400,18290,21750,17600,2986772,60573940000,00,0.00,N,2,3370,
|
|
20240401,18030,19400,20150,16750,2978597,54390975000,00,0.00,N,5,-870,
|
|
20240325,18900,19260,21250,18210,2859639,54974878820,00,0.00,N,5,-360,
|
|
20240318,19260,21150,21700,19220,1521306,30932700150,00,0.00,N,5,-2240,
|
|
20240311,21500,20250,21900,19360,1647795,33919576090,00,0.00,N,2,650,
|
|
20240304,20850,23800,25300,20700,2472201,56062756300,00,0.00,N,5,-2350,
|
|
20240226,23200,21300,24350,21000,1382294,31281515100,00,0.00,N,2,1850,
|
|
20240219,21350,22300,23850,21250,1678756,37816284250,00,0.00,N,5,-1150,
|
|
20240213,22500,23250,25400,22100,2774676,65255727250,00,0.00,N,2,50,
|
|
20240205,22450,20000,22950,19090,2108428,44933496370,00,0.00,N,2,2450,
|
|
20240129,20000,19170,20800,18070,1716600,33208288980,00,0.00,N,2,830,
|
|
20240122,19170,21600,22900,19170,1985377,41903444430,00,0.00,N,5,-1780,
|
|
20240115,20950,20300,21550,18030,1485059,29606567660,00,0.00,N,2,600,
|
|
20240108,20350,20500,22500,19860,2021830,42964613390,00,0.00,N,5,-250,
|
|
20240102,20600,18400,22150,17640,3373765,69310685750,00,0.00,N,2,2200,
|
|
20231226,18400,18930,19230,17500,909061,16702007040,00,0.00,N,5,-550,
|
|
20231218,18950,19100,20700,18750,1220716,24024795450,00,0.00,N,5,-60,
|
|
20231211,19010,19410,20500,18580,1112388,21525896100,00,0.00,N,5,-370,
|
|
20231204,19380,21150,21800,18030,2403826,46915917000,00,0.00,N,5,-2070,
|
|
20231127,21450,20800,21600,18820,3124611,62035018240,00,0.00,N,2,850,
|
|
20231120,20600,22600,22900,20250,2301123,49868000650,00,0.00,N,5,-2200,
|
|
20231113,22800,19460,24350,17990,4398330,95618839960,00,0.00,N,2,2810,
|
|
20231106,19990,20300,22250,19390,3842348,79082449270,00,0.00,N,5,-210,
|
|
20231030,20200,16560,21150,14600,5963706,106931411780,00,0.00,N,2,3300,
|
|
20231023,16900,16640,19290,15740,3874221,67470981140,00,0.00,N,2,260,
|
|
20231016,16640,17150,19450,16230,4702803,84517949920,00,0.00,N,5,-1050,
|
|
20231010,17690,12830,18700,12020,8930401,140465637730,00,0.00,N,2,4950,
|
|
20231004,12740,11950,12750,11210,788712,9584348200,00,0.00,N,2,640,
|
|
20230925,12100,11540,12100,11300,401460,4697162170,00,0.00,N,2,560,
|
|
20230918,11540,12540,13850,11300,2326615,30057978950,00,0.00,N,5,-990,
|
|
20230911,12530,12040,12810,11210,997789,12028374470,00,0.00,N,2,530,
|
|
20230904,12000,12940,13330,11810,1287163,16211671490,00,0.00,N,5,-740,
|
|
20230828,12740,10200,13040,10040,1720285,20246737190,00,0.00,N,2,2610,
|
|
20230821,10130,10150,10930,9980,587866,6113843360,00,0.00,N,5,-160,
|
|
20230814,10290,10980,11150,9940,721835,7577382620,00,0.00,N,5,-740,
|
|
20230807,11030,12840,13410,10420,2707001,32316386180,00,0.00,N,5,-1940,
|
|
20230731,12970,10500,13600,10180,5419123,65263661490,00,0.00,N,2,2590,
|
|
20230724,10380,10000,10900,9470,871441,8831905080,00,0.00,N,2,480,
|
|
20230717,9900,9600,10370,9360,708054,7047586510,00,0.00,N,2,400,
|
|
20230710,9500,8540,9500,8380,284955,2584662070,00,0.00,N,2,960,
|
|
20230703,8540,9700,9950,8330,487607,4450244090,00,0.00,N,5,-1230,
|
|
20230626,9770,9850,10030,9150,812727,7811659830,00,0.00,N,5,-160,
|
|
20230619,9930,8600,10250,8190,1773325,16780975880,00,0.00,N,2,1430,
|
|
20230612,8500,8150,8690,8040,332331,2784527390,00,0.00,N,2,450,
|
|
20230605,8050,8200,8260,7560,182380,1458752620,00,0.00,N,5,-170,
|
|
20230530,8220,8020,8270,7500,175049,1400193970,00,0.00,N,2,200,
|
|
20230522,8020,8000,8150,7780,121674,965652250,00,0.00,N,2,50,
|
|
20230515,7970,7390,8030,7210,235289,1771678710,00,0.00,N,2,590,
|
|
20230508,7380,7800,7860,7250,211628,1594217740,00,0.00,N,5,-420,
|
|
20230502,7800,7930,8100,7560,155915,1220944460,00,0.00,N,5,-130,
|
|
20230424,7930,9430,9430,7870,536836,4511669180,00,0.00,N,5,-1560,
|
|
20230417,9490,8690,10020,8500,831355,7792238170,00,0.00,N,2,800,
|
|
20230410,8690,8400,8700,8100,377324,3195357680,00,0.00,N,2,310,
|
|
20230403,8380,8330,8540,8130,315052,2619152260,00,0.00,N,2,230,
|
|
20230327,8150,7680,8480,7410,466028,3752396030,00,0.00,N,2,600,
|
|
20230320,7550,7890,8080,7230,495190,3784909820,00,0.00,N,5,-420,
|
|
20230313,7970,7570,8010,7200,284820,2162024970,00,0.00,N,2,400,
|
|
20230306,7570,7650,8100,7310,375852,2926778830,00,0.00,N,5,-60,
|
|
20230227,7630,7170,8250,7140,687068,5320006050,00,0.00,N,2,340,
|
|
20230220,7290,7300,7430,6810,231345,1648982290,00,0.00,N,5,-10,
|
|
20230213,7300,6300,7500,6110,1671782,11770707730,00,0.00,N,2,1020,
|
|
20230206,6280,6300,6390,6100,124643,779693410,00,0.00,N,5,-20,
|
|
20230130,6300,6050,6500,5950,185471,1139847780,00,0.00,N,2,290,
|
|
20230125,6010,5970,6130,5970,65640,395271010,00,0.00,N,2,60,
|
|
20230116,5950,6140,6140,5860,85951,512633050,00,0.00,N,5,-190,
|
|
20230109,6140,5840,6710,5810,822347,5106960930,00,0.00,N,2,300,
|
|
20230102,5840,5350,5850,5100,173132,944476020,00,0.00,N,2,490,
|
|
20221226,5350,5540,5550,5240,77370,419691470,00,0.00,N,5,-190,
|
|
20221219,5540,5850,6410,5470,715045,4258423940,00,0.00,N,5,-320,
|
|
20221212,5860,5950,5990,5800,51635,303281500,00,0.00,N,5,-90,
|
|
20221205,5950,5940,6020,5810,81626,482528610,00,0.00,N,2,20,
|
|
20221128,5930,5970,6040,5710,96216,562610830,00,0.00,N,2,40,
|
|
20221121,5890,6000,6080,5820,86311,511580920,00,0.00,N,5,-190,
|
|
20221114,6080,6100,6190,5950,190398,1156268910,00,0.00,N,5,-20,
|
|
20221107,6100,5830,6500,5720,728072,4443800810,00,0.00,N,2,230,
|
|
20221031,5870,5680,5990,5590,61247,350922360,00,0.00,N,2,190,
|
|
20221024,5680,5890,6030,5630,114326,664534360,00,0.00,N,5,-210,
|
|
20221017,5890,5930,6080,5710,166520,977100070,00,0.00,N,5,-40,
|
|
20221011,5930,6160,6180,5680,74710,436441280,00,0.00,N,5,-250,
|
|
20221004,6180,6000,6580,6000,65228,399014110,00,0.00,N,2,230,
|
|
20220926,5950,6770,6770,5830,176821,1081730960,00,0.00,N,5,-820,
|
|
20220919,6770,7560,7650,6620,80390,569133110,00,0.00,N,5,-850,
|
|
20220913,7620,7870,8220,7550,94885,740559320,00,0.00,N,5,-190,
|
|
20220905,7810,7750,7930,7440,101491,778712740,00,0.00,N,2,60,
|
|
20220829,7750,7500,8100,7410,263395,2041244570,00,0.00,N,2,20,
|
|
20220822,7730,7280,7790,7000,216685,1614853710,00,0.00,N,2,450,
|
|
20220816,7280,6900,7700,6850,378581,2765330770,00,0.00,N,2,380,
|
|
20220808,6900,6980,8500,6790,1144024,8585394370,00,0.00,N,2,110,
|
|
20220801,6790,7210,7340,6640,112364,773091950,00,0.00,N,5,-410,
|
|
20220725,7200,7100,7360,6930,56750,403397420,00,0.00,N,2,90,
|
|
20220718,7110,7300,8150,7000,259245,1991890210,00,0.00,N,5,-190,
|
|
20220711,7300,7180,7350,7000,84409,605277440,00,0.00,N,2,130,
|
|
20220704,7170,6500,7310,6390,79097,542001740,00,0.00,N,2,600,
|
|
20220627,6570,6300,6860,6240,83864,552193230,00,0.00,N,2,360,
|
|
20220620,6210,6510,6900,5860,190478,1177647990,00,0.00,N,5,-360,
|
|
20220613,6570,7530,7530,6410,151286,1026493640,00,0.00,N,5,-960,
|
|
20220607,7530,8000,8050,7500,84727,651295200,00,0.00,N,5,-470,
|
|
20220530,8000,7840,8180,7840,79354,632883650,00,0.00,N,5,-70,
|
|
20220523,8070,8250,8570,8070,101478,833173410,00,0.00,N,5,-180,
|
|
20220516,8250,8650,8710,8150,101404,849112940,00,0.00,N,5,-400,
|
|
20220509,8650,8710,8950,8180,130908,1128608380,00,0.00,N,5,-120,
|
|
20220502,8770,8730,9030,8610,57614,508092150,00,0.00,N,5,-50,
|
|
20220425,8820,8950,9170,8500,76107,672017530,00,0.00,N,5,-230,
|
|
20220418,9050,8880,9170,8770,130048,1169975350,00,0.00,N,2,170,
|
|
20220411,8880,8740,8950,8540,119111,1029646460,00,0.00,N,2,140,
|
|
20220404,8740,9330,9330,8600,135244,1204634720,00,0.00,N,5,-590,
|
|
20220328,9330,9300,9430,9070,78512,728943500,00,0.00,N,2,130,
|
|
20220321,9200,9180,9280,8780,65031,591462620,00,0.00,N,2,220,
|
|
20220314,8980,8770,9180,8500,90682,794696500,00,0.00,N,2,30,
|
|
20220307,8950,8960,9070,8590,52463,461627140,00,0.00,N,5,-90,
|
|
20220228,9040,8350,9670,8350,191347,1714571900,00,0.00,N,2,690,
|
|
20220221,8350,8780,8900,8150,203592,1735146490,00,0.00,N,5,-530,
|
|
20220214,8880,8730,8970,8170,185686,1580329400,00,0.00,N,2,30,
|
|
20220207,8850,9580,9690,8810,124723,1138400070,00,0.00,N,5,-730,
|
|
20220203,9580,9010,10100,9010,69584,656112630,00,0.00,N,2,580,
|
|
20220124,9000,9740,9820,8550,269953,2440387110,00,0.00,N,5,-740,
|
|
20220117,9740,9910,10100,9440,185859,1808280770,00,0.00,N,5,-170,
|
|
20220110,9910,10050,10100,9640,159967,1579168570,00,0.00,N,5,-90,
|
|
20220103,10000,9340,10350,9340,520844,5189643280,00,0.00,N,2,640,
|
|
20211227,9360,8750,10250,8250,574462,5422543890,00,0.00,N,2,610,
|
|
20211220,8750,8930,8930,8370,178114,1528190500,00,0.00,N,5,-210,
|
|
20211213,8960,9670,9760,8900,182091,1665104180,00,0.00,N,5,-400,
|
|
20211206,9360,9750,9940,9310,171489,1630822220,00,0.00,N,5,-400,
|
|
20211129,9760,9600,10000,9230,186391,1793950570,00,0.00,N,5,-110,
|
|
20211122,9870,10400,10650,9410,266295,2733591760,00,0.00,N,5,-430,
|
|
20211115,10300,10000,10450,9980,205574,2086385640,00,0.00,N,2,300,
|
|
20211108,10000,10050,10150,9650,159058,1575656710,00,0.00,N,3,0,
|
|
20211101,10000,10250,10300,9910,180714,1815435590,00,0.00,N,5,-200,
|
|
20211025,10200,10150,10450,9930,221964,2258600800,00,0.00,N,5,-100,
|
|
20211018,10300,9920,11700,9840,885748,9533397360,00,0.00,N,2,370,
|
|
20211012,9930,9620,10050,9490,74511,728698340,00,0.00,N,2,160,
|
|
20211005,9770,9980,10100,9200,177811,1726305860,00,0.00,N,5,-210,
|
|
20210927,9980,10100,10500,9690,232042,2323847130,00,0.00,N,5,-170,
|
|
20210923,10150,10200,10400,9980,101867,1032046200,00,0.00,N,5,-50,
|
|
20210913,10200,10200,10550,9940,224353,2292261370,00,0.00,N,3,0,
|
|
20210906,10200,10550,10700,9900,209234,2141022360,00,0.00,N,5,-400,
|
|
20210830,10600,10800,11000,10400,226764,2423700600,00,0.00,N,5,-250,
|
|
20210823,10850,9330,12000,9300,1272741,14227812950,00,0.00,N,2,1530,
|
|
20210817,9320,10700,10850,9290,686209,6876355130,00,0.00,N,5,-1630,
|
|
20210809,10950,11550,12550,10750,620576,7250714200,00,0.00,N,5,-650,
|
|
20210802,11600,11600,11950,11300,250686,2904124450,00,0.00,N,2,50,
|
|
20210726,11550,12700,12950,11500,455084,5513043550,00,0.00,N,5,-1150,
|
|
20210719,12700,12100,13200,11600,1677592,21241589600,00,0.00,N,2,600,
|
|
20210712,12100,11100,13550,11000,4349935,53524541800,00,0.00,N,2,1650,
|