174 lines
12 KiB
CSV
174 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,26950,24000,28600,23000,1026699,27273462600,00,0.00,N,2,2350,
|
|
20250131,24600,23400,24950,23400,119769,2923073050,00,0.00,N,2,1100,
|
|
20250120,23500,26950,27000,23150,1162864,28607355600,00,0.00,N,5,-3450,
|
|
20250113,26950,24700,27000,24250,1266955,32282199450,00,0.00,N,2,2250,
|
|
20250106,24700,20100,24950,19530,1564638,35268174650,00,0.00,N,2,4650,
|
|
20241230,20050,18330,20600,18260,382934,7562469100,00,0.00,N,2,1580,
|
|
20241223,18470,19170,21500,18360,745457,14755079820,00,0.00,N,5,-350,
|
|
20241216,18820,20400,20550,18370,872026,16883662800,00,0.00,N,5,-1480,
|
|
20241209,20300,17740,21700,17000,1484822,29716879870,00,0.00,N,2,2030,
|
|
20241202,18270,17600,19990,17100,1181974,21979603840,00,0.00,N,2,730,
|
|
20241125,17540,19200,20050,17220,957800,17622689440,00,0.00,N,5,-1480,
|
|
20241118,19020,17610,19320,17290,661889,12114780580,00,0.00,N,2,1240,
|
|
20241111,17780,18810,18810,16220,1443751,25018282320,00,0.00,N,5,-1080,
|
|
20241104,18860,18140,19960,18130,632856,12089469900,00,0.00,N,2,780,
|
|
20241028,18080,19700,19980,18000,1033676,19212595390,00,0.00,N,5,-1620,
|
|
20241021,19700,20900,22050,19600,652805,13421332610,00,0.00,N,5,-1200,
|
|
20241014,20900,23350,23700,20650,966875,20871229850,00,0.00,N,5,-2400,
|
|
20241007,23300,23500,24150,22400,692122,16176444400,00,0.00,N,2,200,
|
|
20240930,23100,25150,25900,23050,914842,22025966150,00,0.00,N,5,-2300,
|
|
20240923,25400,25200,26550,24300,1272804,32327826550,00,0.00,N,2,1150,
|
|
20240919,24250,22300,25500,21900,801946,19236505450,00,0.00,N,2,2150,
|
|
20240909,22100,19750,23500,19450,1656740,36541725030,00,0.00,N,2,2130,
|
|
20240902,19970,23450,24250,19560,1592990,34044957200,00,0.00,N,5,-2930,
|
|
20240826,22900,24700,24950,22600,1126346,26365532950,00,0.00,N,5,-2050,
|
|
20240819,24950,25350,26250,24100,1109725,27718758350,00,0.00,N,5,-300,
|
|
20240812,25250,30250,30250,25050,3329994,88442356750,00,0.00,N,5,-5550,
|
|
20240805,30800,28500,33800,25200,2702567,80485444950,00,0.00,N,2,1450,
|
|
20240729,29350,31550,34500,29000,1330076,42241114050,00,0.00,N,5,-2200,
|
|
20240722,31550,36000,37550,31150,2038840,70848485950,00,0.00,N,5,-3650,
|
|
20240715,35200,31850,35700,30750,1354405,45334445200,00,0.00,N,2,3850,
|
|
20240708,31350,34150,36900,30900,1765261,59349367000,00,0.00,N,5,-2800,
|
|
20240701,34150,35000,37450,32200,2037297,70122815050,00,0.00,N,5,-700,
|
|
20240624,34850,37250,37800,33950,2066594,74110283950,00,0.00,N,5,-2350,
|
|
20240617,37200,42950,43850,35600,1995977,78760886550,00,0.00,N,5,-4000,
|
|
20240610,41200,39850,44900,36750,1288812,52462855500,00,0.00,N,2,950,
|
|
20240603,40250,41900,45150,36800,1142414,45808221850,00,0.00,N,5,-900,
|
|
20240527,41150,35500,43750,33500,2325761,89872704250,00,0.00,N,2,5950,
|
|
20240520,35200,32400,36900,31700,2704631,93297575600,00,0.00,N,2,2900,
|
|
20240513,32300,33700,36050,31100,2221749,73594200950,00,0.00,N,5,-400,
|
|
20240507,32700,25950,36100,24300,3287764,100411694600,00,0.00,N,2,6700,
|
|
20240429,26000,26000,27450,25500,587650,15301582450,00,0.00,N,5,-200,
|
|
20240422,26200,24750,28050,24200,976597,25606479700,00,0.00,N,2,1450,
|
|
20240415,24750,24000,25500,23000,746944,18073683850,00,0.00,N,2,650,
|
|
20240408,24100,24200,25200,22800,794732,19233925850,00,0.00,N,2,200,
|
|
20240401,23900,22500,24600,21450,1129484,26338579250,00,0.00,N,2,1150,
|
|
20240325,22750,17800,24300,17800,2085135,43640463070,00,0.00,N,2,4690,
|
|
20240318,18060,17190,18830,16710,1020260,18378901580,00,0.00,N,2,870,
|
|
20240311,17190,18380,19450,17110,643640,11828502550,00,0.00,N,5,-800,
|
|
20240304,17990,18000,18600,16310,946586,16384999120,00,0.00,N,5,-10,
|
|
20240226,18000,17605,18355,16120,842063,14720198170,00,0.00,N,2,370,
|
|
20240219,17630,17855,18380,16529,982964,16872359850,00,0.00,N,2,101,
|
|
20240213,17529,15754,20405,15304,1443663,24768110250,00,0.00,N,2,1800,
|
|
20240205,15729,15104,16554,14779,705281,11013100450,00,0.00,N,2,275,
|
|
20240129,15454,16754,17079,15104,1284322,20493382350,00,0.00,N,5,-1425,
|
|
20240122,16879,15029,17905,14354,1541073,25049128750,00,0.00,N,2,2000,
|
|
20240115,14879,14979,15404,14229,923241,13767886950,00,0.00,N,2,125,
|
|
20240108,14754,13628,15104,13303,1076875,15378927350,00,0.00,N,2,1151,
|
|
20240102,13603,13278,13853,12828,437313,5860351050,00,0.00,N,2,450,
|
|
20231226,13153,12728,13503,12653,372763,4927552650,00,0.00,N,2,500,
|
|
20231218,12653,12528,13328,12228,626272,7995211200,00,0.00,N,2,125,
|
|
20231211,12528,11453,13353,11453,1335428,16730104150,00,0.00,N,2,1125,
|
|
20231204,11403,11178,11828,10828,1125337,12705793600,00,0.00,N,2,225,
|
|
20231127,11178,12678,12753,11053,1233883,14387577600,00,0.00,N,5,-1500,
|
|
20231120,12678,12403,13678,12153,500876,6524654700,00,0.00,N,2,350,
|
|
20231113,12328,13003,13478,11878,1454698,18194880200,00,0.00,N,5,-475,
|
|
20231106,12803,12328,13953,11503,775608,9881666750,00,0.00,N,2,675,
|
|
20231030,12128,12328,13303,11503,568494,6998613450,00,0.00,N,5,-250,
|
|
20231023,12378,11253,13903,11253,1052605,13240316200,00,0.00,N,2,900,
|
|
20231016,11478,12803,13078,11028,484003,5870975500,00,0.00,N,5,-1325,
|
|
20231010,12803,12928,13478,12303,369102,4776147400,00,0.00,N,5,-250,
|
|
20231004,13053,13803,14229,12503,456872,5963554200,00,0.00,N,5,-1026,
|
|
20230925,14079,14003,14829,13853,176614,2551632150,00,0.00,N,2,76,
|
|
20230918,14003,14754,16479,13828,878311,13227959550,00,0.00,N,5,-751,
|
|
20230911,14754,15379,15379,13503,551504,7960550600,00,0.00,N,5,-500,
|
|
20230904,15254,14454,15429,13578,843141,12227470100,00,0.00,N,2,750,
|
|
20230828,14504,14979,15629,13728,892535,12719294850,00,0.00,N,5,-175,
|
|
20230821,14679,14504,15229,13603,1016264,14635368250,00,0.00,N,2,325,
|
|
20230814,14354,12628,14604,11753,1967330,26050612300,00,0.00,N,2,1876,
|
|
20230807,12478,11478,13278,11078,2615891,31658720500,00,0.00,N,2,1275,
|
|
20230731,11203,10578,11403,9972,997852,10616716030,00,0.00,N,2,625,
|
|
20230724,10578,11678,11678,10102,653678,7093791600,00,0.00,N,5,-1300,
|
|
20230717,11878,11753,12878,11428,1077249,13033678950,00,0.00,N,5,-150,
|
|
20230710,12028,13403,13503,11678,1031577,12663957800,00,0.00,N,5,-1375,
|
|
20230703,13403,12353,14079,12353,1450343,19323837800,00,0.00,N,2,1125,
|
|
20230626,12278,11903,12628,11728,383326,4675604450,00,0.00,N,2,150,
|
|
20230619,12128,12078,12803,11403,1180684,14413643050,00,0.00,N,2,25,
|
|
20230612,12103,12578,12578,11453,791702,9470629450,00,0.00,N,5,-575,
|
|
20230605,12678,12678,13128,12028,581075,7257022700,00,0.00,N,5,-25,
|
|
20230530,12703,12153,12703,11128,790052,9604077400,00,0.00,N,2,600,
|
|
20230522,12103,10002,12178,9697,1485661,16640418440,00,0.00,N,2,2171,
|
|
20230515,9932,10903,11753,9782,1558684,16566509690,00,0.00,N,5,-996,
|
|
20230508,10928,10302,11503,9227,1966169,20775194000,00,0.00,N,2,776,
|
|
20230502,10152,10002,11103,9757,930973,9596060380,00,0.00,N,2,75,
|
|
20230424,10077,9072,10402,8662,1154178,10936758650,00,0.00,N,2,1005,
|
|
20230417,9072,9357,10352,8752,1635174,15477837200,00,0.00,N,5,-285,
|
|
20230410,9357,8357,9977,8122,1855154,17022545360,00,0.00,N,2,855,
|
|
20230403,8502,8077,9102,7977,1638296,14006465510,00,0.00,N,2,425,
|
|
20230327,8077,7272,8452,6981,1516832,11821521490,00,0.00,N,2,820,
|
|
20230320,7257,6626,7332,6621,963636,6750062530,00,0.00,N,2,616,
|
|
20230313,6641,6471,6716,6066,338857,2160430020,00,0.00,N,2,5,
|
|
20230306,6636,6911,6941,6566,469433,3172307170,00,0.00,N,5,-160,
|
|
20230227,6796,6566,6901,6301,513257,3413756780,00,0.00,N,2,240,
|
|
20230220,6556,6246,6631,6006,700658,4499617350,00,0.00,N,2,460,
|
|
20230213,6096,7537,7542,6096,1646589,11093422140,00,0.00,N,5,-1406,
|
|
20230206,7502,6836,7702,6771,1491104,10664313500,00,0.00,N,2,636,
|
|
20230130,6866,6751,6961,6306,1075949,7178203020,00,0.00,N,2,115,
|
|
20230125,6751,6841,6896,6471,679755,4544436690,00,0.00,N,2,50,
|
|
20230116,6701,6576,7202,6551,1408174,9609765900,00,0.00,N,2,100,
|
|
20230109,6601,6601,7102,6426,1014419,6809889650,00,0.00,N,2,100,
|
|
20230102,6501,6126,6951,5926,1493040,9703150150,00,0.00,N,2,275,
|
|
20221226,6226,5876,6651,5701,2051101,12970455900,00,0.00,N,2,350,
|
|
20221219,5876,5976,6401,5776,1134650,6839072000,00,0.00,N,5,-25,
|
|
20221212,5901,5776,5976,5476,847062,4830172400,00,0.00,N,2,175,
|
|
20221205,5726,5601,5951,5101,2514689,14177666150,00,0.00,N,2,300,
|
|
20221128,5426,4591,5651,4471,4091731,20940694570,00,0.00,N,2,815,
|
|
20221121,4611,4621,4641,4406,426414,1919373600,00,0.00,N,5,-5,
|
|
20221114,4616,4696,4946,4596,664728,3171066900,00,0.00,N,5,-45,
|
|
20221107,4661,4696,4826,4476,599440,2783093450,00,0.00,N,5,-50,
|
|
20221031,4711,4576,4891,4436,409736,1904903990,00,0.00,N,2,160,
|
|
20221024,4551,4691,4871,4546,198816,928696900,00,0.00,N,5,-110,
|
|
20221017,4661,4651,4976,4511,335384,1599729190,00,0.00,N,5,-50,
|
|
20221011,4711,5101,5101,4281,543227,2536041170,00,0.00,N,5,-515,
|
|
20221004,5226,5251,5501,5126,334532,1764679600,00,0.00,N,2,50,
|
|
20220926,5176,6276,6301,5076,1461006,8361126700,00,0.00,N,5,-1125,
|
|
20220919,6301,5776,7177,5751,3449182,22589309050,00,0.00,N,2,600,
|
|
20220913,5701,5876,6051,5651,678107,3965383300,00,0.00,N,5,-50,
|
|
20220905,5751,5751,5976,5576,518439,3011413150,00,0.00,N,5,-25,
|
|
20220829,5776,5951,6151,5701,648516,3831625900,00,0.00,N,5,-450,
|
|
20220822,6226,6251,6351,5851,572510,3495053950,00,0.00,N,5,-150,
|
|
20220816,6376,6951,7177,6251,1288021,8420937250,00,0.00,N,5,-450,
|
|
20220808,6826,6101,6976,6001,980605,6406810150,00,0.00,N,2,750,
|
|
20220801,6076,6276,6451,5901,438129,2678830850,00,0.00,N,5,-200,
|
|
20220725,6276,6076,6401,6001,575322,3576373800,00,0.00,N,2,175,
|
|
20220718,6101,6476,6476,5926,683699,4205898050,00,0.00,N,5,-225,
|
|
20220711,6326,6126,6476,5601,1087364,6660376300,00,0.00,N,2,225,
|
|
20220704,6101,5776,6276,5401,737327,4302319500,00,0.00,N,2,375,
|
|
20220627,5726,6951,7127,5676,1425039,8936498800,00,0.00,N,5,-1125,
|
|
20220620,6851,7727,7727,6401,396513,2739825300,00,0.00,N,5,-651,
|
|
20220613,7502,7352,7852,6476,873055,6419017350,00,0.00,N,5,-175,
|
|
20220607,7677,7052,8502,6901,1939684,15128194650,00,0.00,N,2,525,
|
|
20220530,7152,7389,7877,7152,773850,5811989600,00,0.00,N,5,-212,
|
|
20220523,7364,7864,8377,7202,2457725,18763241100,00,0.00,N,5,-300,
|
|
20220516,7664,6989,7727,6751,1422853,10231605500,00,0.00,N,2,650,
|
|
20220509,7014,6789,7052,6139,1562317,10243990750,00,0.00,N,2,100,
|
|
20220502,6914,7814,7964,6814,769331,5619939150,00,0.00,N,5,-975,
|
|
20220425,7889,8164,8377,6889,2199555,17160905300,00,0.00,N,5,-488,
|
|
20220418,8377,7952,8727,7752,2644385,21912317000,00,0.00,N,2,263,
|
|
20220411,8114,7827,8877,7014,4340490,34529664750,00,0.00,N,2,287,
|
|
20220404,7827,7102,7952,6951,2869309,21312222700,00,0.00,N,2,763,
|
|
20220328,7064,6326,7389,6151,2060895,14051863200,00,0.00,N,2,700,
|
|
20220321,12725,11550,13200,11400,750192,9302247600,00,0.00,N,2,1125,
|
|
20220314,11600,12550,12550,11175,719544,8347499300,00,0.00,N,5,-1000,
|
|
20220307,12600,13175,13425,12150,886320,11351645600,00,0.00,N,5,-850,
|
|
20220228,13450,12200,13825,11900,1254324,16266355000,00,0.00,N,2,1125,
|
|
20220221,12325,11500,12825,11075,2193684,26223026350,00,0.00,N,2,925,
|
|
20220214,11400,9925,12425,9475,1785696,20046053300,00,0.00,N,2,1100,
|
|
20220207,10300,9200,11350,9000,1494478,15537722200,00,0.00,N,2,1300,
|
|
20220203,9000,8825,9000,8425,35910,310568650,00,0.00,N,2,500,
|
|
20220124,8500,8900,8900,8075,105714,888072400,00,0.00,N,5,-300,
|
|
20220117,8800,9550,9625,8575,100854,897248200,00,0.00,N,5,-750,
|
|
20220110,9550,9500,9875,9150,179160,1702800250,00,0.00,N,2,50,
|
|
20220103,9500,8850,9500,8700,179984,1637449550,00,0.00,N,2,650,
|
|
20211227,8850,8600,8975,8500,69224,608514400,00,0.00,N,2,250,
|
|
20211220,8600,8975,9150,8525,133902,1168672650,00,0.00,N,5,-450,
|
|
20211213,9050,9075,9200,8800,121798,1096813600,00,0.00,N,3,0,
|
|
20211206,9050,8625,9250,8400,212960,1875388650,00,0.00,N,2,425,
|
|
20211129,8625,9275,9275,8200,312542,2701949450,00,0.00,N,5,-875,
|
|
20211122,9500,10275,10275,9375,193374,1892483050,00,0.00,N,5,-750,
|
|
20211115,10250,10325,10900,10175,390720,4089843400,00,0.00,N,5,-75,
|
|
20211108,10325,10250,11275,10025,602448,6448364100,00,0.00,N,2,200,
|
|
20211101,10125,11800,11850,10025,1365258,15026404550,00,0.00,N,5,-1525,
|
|
20211028,11650,14325,16000,11475,10663016,153399484550,00,0.00,N,3,0,
|