177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,30200,28600,30800,27300,4248417,124451222600,00,0.00,N,2,2150,
|
|
20241104,28050,23650,29300,23050,3886760,106837724550,00,0.00,N,2,4350,
|
|
20241028,23700,24700,26200,23500,1022010,25226178700,00,0.00,N,5,-1000,
|
|
20241021,24700,24950,25950,22850,1409652,35133013500,00,0.00,N,5,-650,
|
|
20241014,25350,31300,31350,24250,3342668,89815112500,00,0.00,N,5,-5950,
|
|
20241007,31300,30500,32100,29750,1176960,36601245100,00,0.00,N,2,1100,
|
|
20240930,30200,30250,31850,29550,1208095,37189695250,00,0.00,N,2,150,
|
|
20240923,30050,28650,31550,28600,2227873,66512227500,00,0.00,N,2,1600,
|
|
20240919,28450,30150,31100,28250,1009198,29870938500,00,0.00,N,5,-1650,
|
|
20240909,30100,27550,31400,26900,1992548,58921535550,00,0.00,N,2,2100,
|
|
20240902,28000,35050,35400,27200,2782790,85131507100,00,0.00,N,5,-6750,
|
|
20240826,34750,36600,38400,34200,4206106,152852889200,00,0.00,N,5,-1600,
|
|
20240819,36350,33600,37750,33150,4375279,158623095000,00,0.00,N,2,2250,
|
|
20240812,34100,35250,37350,32550,3138187,109511878350,00,0.00,N,3,0,
|
|
20240805,34100,29300,35500,24800,6203163,198154524100,00,0.00,N,2,3100,
|
|
20240729,31000,33800,36800,30200,4696077,159706823700,00,0.00,N,5,-2200,
|
|
20240722,33200,27900,35550,27450,9429292,303611704000,00,0.00,N,2,5450,
|
|
20240715,27750,32200,32800,27450,3068807,91219422500,00,0.00,N,5,-4800,
|
|
20240708,32550,33800,35700,31450,5813872,195490057150,00,0.00,N,5,-1250,
|
|
20240701,33800,41250,41700,32200,6556904,237495432000,00,0.00,N,5,-6600,
|
|
20240624,40400,39650,42950,37050,11414043,458341048650,00,0.00,N,5,-500,
|
|
20240617,40900,33200,42850,28400,26487588,980265337650,00,0.00,N,2,7500,
|
|
20240610,33400,28650,38450,26750,13477205,441190372000,00,0.00,N,2,5150,
|
|
20240603,28250,23000,29350,23000,9281543,248857484700,00,0.00,N,2,5250,
|
|
20240527,23000,22750,24450,22400,3291512,77295191050,00,0.00,N,2,250,
|
|
20240520,22750,20100,23650,19670,5835940,128337014650,00,0.00,N,2,2500,
|
|
20240513,20250,18460,20600,17690,5809892,112961554150,00,0.00,N,2,1790,
|
|
20240507,18460,15300,19900,15130,6780533,126001912610,00,0.00,N,2,3220,
|
|
20240429,15240,15400,16250,14750,1186703,18346878140,00,0.00,N,5,-160,
|
|
20240422,15400,15260,17780,14660,1887265,30163670710,00,0.00,N,2,210,
|
|
20240415,15190,15840,16980,14900,1111659,17740657050,00,0.00,N,5,-880,
|
|
20240408,16070,16990,17100,15950,509100,8309973730,00,0.00,N,5,-820,
|
|
20240401,16890,17600,18740,16620,848460,15003760080,00,0.00,N,5,-600,
|
|
20240325,17490,17490,18590,17200,840346,15040486080,00,0.00,N,3,0,
|
|
20240318,17490,19720,21300,17190,2172399,40718109700,00,0.00,N,5,-2210,
|
|
20240311,19700,19270,21550,19010,1371703,27754838940,00,0.00,N,2,700,
|
|
20240304,19000,23200,23300,18940,2719891,55803148770,00,0.00,N,5,-4500,
|
|
20240226,23500,25900,25900,22450,1833604,43769095950,00,0.00,N,5,-2450,
|
|
20240219,25950,21650,26500,21350,5273643,128091461950,00,0.00,N,2,4400,
|
|
20240213,21550,21400,22700,19900,1858834,39035991190,00,0.00,N,2,150,
|
|
20240205,21400,22550,23450,19990,2024203,43420357200,00,0.00,N,5,-100,
|
|
20240129,21500,23850,24750,21250,1697554,38469415250,00,0.00,N,5,-2500,
|
|
20240122,24000,26550,28300,23750,2155139,56371941800,00,0.00,N,5,-2300,
|
|
20240115,26300,31250,32100,25700,3988579,112238209800,00,0.00,N,5,-4750,
|
|
20240108,31050,30400,32200,25650,7141805,205965898400,00,0.00,N,2,650,
|
|
20240102,30400,28600,30500,26200,3343184,95791474100,00,0.00,N,2,2400,
|
|
20231226,28000,34000,34350,27500,3654652,108865176800,00,0.00,N,5,-4750,
|
|
20231218,32750,28850,33950,27250,8349604,263798096100,00,0.00,N,2,4650,
|
|
20231211,28100,27500,31400,26400,8300167,239259090800,00,0.00,N,5,-800,
|
|
20231204,28900,17190,31600,16700,25103809,693033691170,00,0.00,N,2,11750,
|
|
20231127,17150,17700,17770,16070,1108702,18616631980,00,0.00,N,5,-710,
|
|
20231120,17860,15040,18380,14650,2565762,42909447380,00,0.00,N,2,3040,
|
|
20231113,14820,12080,15050,11800,2164782,30479795830,00,0.00,N,2,2740,
|
|
20231106,12080,13210,13920,11710,1222035,15572361340,00,0.00,N,5,-1120,
|
|
20231030,13200,11310,14080,11310,4681244,60840113860,00,0.00,N,2,1910,
|
|
20231023,11290,11250,12330,11160,226508,2631850500,00,0.00,N,5,-230,
|
|
20231016,11520,12070,12350,11400,272746,3238437080,00,0.00,N,5,-360,
|
|
20231010,11880,11300,12340,10900,484748,5658423590,00,0.00,N,2,690,
|
|
20231004,11190,11260,11900,10880,210151,2353854260,00,0.00,N,5,-230,
|
|
20230925,11420,11530,11800,11000,176633,2006526250,00,0.00,N,5,-240,
|
|
20230918,11660,12260,12650,11400,359293,4283796830,00,0.00,N,5,-620,
|
|
20230911,12280,13000,13500,12100,732500,9228296220,00,0.00,N,5,-680,
|
|
20230904,12960,13250,14350,12800,1533593,20912972190,00,0.00,N,5,-300,
|
|
20230828,13260,13080,15990,12810,6015031,88122953410,00,0.00,N,2,310,
|
|
20230821,12950,12400,13400,12000,740325,9595549370,00,0.00,N,2,730,
|
|
20230814,12220,13490,13910,12180,1005767,13220574250,00,0.00,N,5,-1270,
|
|
20230807,13490,12180,14920,11690,3658748,49910437110,00,0.00,N,2,1190,
|
|
20230731,12300,12560,13220,11990,683471,8581838440,00,0.00,N,5,-370,
|
|
20230724,12670,13310,13320,10930,1969248,24129280790,00,0.00,N,5,-650,
|
|
20230717,13320,15690,15690,13070,2373134,33911412060,00,0.00,N,5,-2570,
|
|
20230710,15890,15850,16850,15060,4037283,64499797770,00,0.00,N,2,630,
|
|
20230703,15260,13650,16710,13600,7501289,113723674540,00,0.00,N,2,1310,
|
|
20230626,13950,10090,18460,9720,38719249,570767762150,00,0.00,N,2,4170,
|
|
20230619,9780,8530,10690,8220,3678249,36389454010,00,0.00,N,2,1190,
|
|
20230612,8590,8910,9040,8520,209498,1827201670,00,0.00,N,5,-300,
|
|
20230605,8890,8970,9130,8700,149114,1330423150,00,0.00,N,3,0,
|
|
20230530,8890,8540,9070,8410,157306,1368513340,00,0.00,N,2,360,
|
|
20230522,8530,8690,8750,8470,127879,1103898080,00,0.00,N,5,-160,
|
|
20230515,8690,8400,8700,8280,169257,1431364020,00,0.00,N,2,290,
|
|
20230508,8400,8600,8930,8360,303837,2611098140,00,0.00,N,5,-110,
|
|
20230502,8510,8850,8860,8500,208960,1806773190,00,0.00,N,5,-330,
|
|
20230424,8840,9460,9460,8830,320409,2898333090,00,0.00,N,5,-620,
|
|
20230417,9460,10010,10050,9380,263351,2566191000,00,0.00,N,5,-630,
|
|
20230410,10090,9770,10170,9450,217714,2120833780,00,0.00,N,2,320,
|
|
20230403,9770,9540,10270,9470,216241,2130120890,00,0.00,N,2,220,
|
|
20230327,9550,9620,9660,9210,204042,1933880200,00,0.00,N,5,-100,
|
|
20230320,9650,9730,9910,9540,644788,6218667100,00,0.00,N,5,-50,
|
|
20230313,9700,9960,10030,9270,264360,2555371590,00,0.00,N,5,-340,
|
|
20230306,10040,10500,10670,10000,219832,2249523240,00,0.00,N,5,-350,
|
|
20230227,10390,10540,10680,10290,171304,1782742660,00,0.00,N,5,-300,
|
|
20230220,10690,11250,11470,10650,179353,1978822470,00,0.00,N,5,-560,
|
|
20230213,11250,11160,11600,11040,240382,2727164970,00,0.00,N,2,20,
|
|
20230206,11230,11800,12100,11210,599557,6999020090,00,0.00,N,5,-850,
|
|
20230130,12080,11000,12220,10790,496687,5667492660,00,0.00,N,2,1080,
|
|
20230125,11000,10660,11180,10650,166899,1829510690,00,0.00,N,2,450,
|
|
20230116,10550,10600,11150,10350,170429,1825833250,00,0.00,N,5,-100,
|
|
20230109,10650,10300,11100,10300,210410,2233292450,00,0.00,N,2,500,
|
|
20230102,10150,9600,10400,9580,227464,2259913150,00,0.00,N,2,290,
|
|
20221226,9860,10150,10400,9850,149169,1502290300,00,0.00,N,5,-440,
|
|
20221219,10300,11000,11300,10200,163890,1769567400,00,0.00,N,5,-900,
|
|
20221212,11200,11600,11650,10700,330554,3705880950,00,0.00,N,5,-300,
|
|
20221205,11500,11950,12200,10800,876983,9919700850,00,0.00,N,5,-350,
|
|
20221128,11850,11750,12250,11100,799228,9289036250,00,0.00,N,2,100,
|
|
20221121,11750,11000,12000,10500,839236,9623888000,00,0.00,N,2,700,
|
|
20221114,11050,11300,11750,10450,625953,7013304000,00,0.00,N,3,0,
|
|
20221107,11050,9810,11200,9750,571402,6037171350,00,0.00,N,2,1240,
|
|
20221031,9810,9880,10500,9700,267501,2685831260,00,0.00,N,2,10,
|
|
20221024,9800,10100,10250,9800,244372,2441970270,00,0.00,N,2,10,
|
|
20221017,9790,9510,10250,9510,296107,2920478900,00,0.00,N,2,10,
|
|
20221011,9780,10150,10150,9060,365083,3484585430,00,0.00,N,5,-620,
|
|
20221004,10400,10850,11150,10250,328895,3480318300,00,0.00,N,5,-350,
|
|
20220926,10750,10750,11300,10500,529188,5727050600,00,0.00,N,3,0,
|
|
20220919,10750,11750,11850,10500,449784,4989622650,00,0.00,N,5,-1000,
|
|
20220913,11750,13100,13250,11750,629220,7899363100,00,0.00,N,5,-1050,
|
|
20220905,12800,11450,14650,11450,3615923,48116965600,00,0.00,N,2,1050,
|
|
20220829,11750,12050,12450,11700,335504,4025888500,00,0.00,N,5,-650,
|
|
20220822,12400,12700,12700,12000,299071,3694232650,00,0.00,N,5,-400,
|
|
20220816,12800,13650,13750,12800,277168,3639968200,00,0.00,N,5,-850,
|
|
20220808,13650,13300,13700,12700,422415,5609168900,00,0.00,N,2,200,
|
|
20220801,13450,13100,13600,12650,338790,4456466900,00,0.00,N,2,450,
|
|
20220725,13000,12600,13650,12550,363269,4754215300,00,0.00,N,2,200,
|
|
20220718,12800,12600,13250,12500,258424,3321983850,00,0.00,N,2,500,
|
|
20220711,12300,12500,12750,11900,287635,3508968150,00,0.00,N,5,-200,
|
|
20220704,12500,11950,12800,11500,330252,4073902500,00,0.00,N,2,550,
|
|
20220627,11950,12800,13200,11900,388033,4883017168,00,0.00,N,5,-850,
|
|
20220620,12800,13500,13700,11750,594942,7539917000,00,0.00,N,5,-700,
|
|
20220613,13500,15600,15600,13200,639752,9086970150,00,0.00,N,5,-2500,
|
|
20220607,16000,16700,16700,15700,286050,4591216600,00,0.00,N,5,-650,
|
|
20220530,16650,16150,16800,16100,279526,4606443000,00,0.00,N,2,550,
|
|
20220523,16100,16050,16600,15850,347453,5625359450,00,0.00,N,5,-150,
|
|
20220516,16250,16300,16900,15400,431753,6929394800,00,0.00,N,2,50,
|
|
20220509,16200,17350,17550,15850,570879,9448147700,00,0.00,N,5,-1400,
|
|
20220502,17600,18550,18700,17450,284311,5143421950,00,0.00,N,5,-1350,
|
|
20220425,18950,19350,19500,17950,522719,9741158300,00,0.00,N,5,-750,
|
|
20220418,19700,20000,20500,19550,354318,7101341600,00,0.00,N,5,-300,
|
|
20220411,20000,20350,20550,19650,441705,8839434100,00,0.00,N,5,-450,
|
|
20220404,20450,20700,22900,20100,1095219,23777776250,00,0.00,N,5,-150,
|
|
20220328,20600,20150,21150,19650,514925,10546965350,00,0.00,N,2,400,
|
|
20220321,20200,21300,21500,19400,415781,8526728850,00,0.00,N,5,-1000,
|
|
20220314,21200,20000,21500,19600,441953,9139893400,00,0.00,N,2,1000,
|
|
20220307,20200,19900,20450,19100,295637,5827535400,00,0.00,N,2,100,
|
|
20220228,20100,20150,20900,19450,354670,7138336900,00,0.00,N,5,-100,
|
|
20220221,20200,20550,20850,19350,567255,11337887350,00,0.00,N,5,-800,
|
|
20220214,21000,20300,21550,19850,382299,7924315800,00,0.00,N,2,200,
|
|
20220207,20800,21800,22000,20650,303749,6491340500,00,0.00,N,5,-1000,
|
|
20220203,21800,21250,21800,20900,112971,2416484550,00,0.00,N,2,800,
|
|
20220124,21000,22400,22750,20000,485576,10262972150,00,0.00,N,5,-1750,
|
|
20220117,22750,23000,23200,21600,330003,7389770300,00,0.00,N,5,-250,
|
|
20220110,23000,25150,25150,23000,601388,14273305700,00,0.00,N,5,-1850,
|
|
20220103,24850,27350,27900,24700,655901,17116936350,00,0.00,N,5,-2550,
|
|
20211227,27400,26750,28350,25950,521757,14234152900,00,0.00,N,2,750,
|
|
20211220,26650,26350,27800,26100,540988,14582033950,00,0.00,N,2,100,
|
|
20211213,26550,26750,29550,26250,1791621,50001714100,00,0.00,N,2,300,
|
|
20211206,26250,25450,26550,24950,418314,10864040050,00,0.00,N,2,550,
|
|
20211129,25700,24250,25800,23400,585105,14406615500,00,0.00,N,2,650,
|
|
20211122,25050,26800,27100,24850,408640,10641887750,00,0.00,N,5,-1700,
|
|
20211115,26750,26250,27250,25850,474045,12579865700,00,0.00,N,2,450,
|
|
20211108,26300,26700,27300,25600,430604,11324293950,00,0.00,N,5,-250,
|
|
20211101,26550,28800,29750,26300,894416,24812124100,00,0.00,N,5,-2250,
|
|
20211025,28800,28500,30850,28450,854315,25260198400,00,0.00,N,2,100,
|
|
20211018,28700,29550,30750,27900,693743,20256825600,00,0.00,N,5,-550,
|
|
20211012,29250,27800,29450,27450,338239,9661840400,00,0.00,N,2,1000,
|
|
20211005,28250,29000,29850,27000,793219,22433953900,00,0.00,N,5,-800,
|
|
20210927,29050,31150,31950,29000,706961,21386925850,00,0.00,N,5,-2400,
|
|
20210923,31450,32100,33700,31450,395138,12754271000,00,0.00,N,5,-1100,
|
|
20210913,32550,34650,34800,32350,727144,24354384350,00,0.00,N,5,-2100,
|
|
20210906,34650,37350,37950,34100,1051415,37573668050,00,0.00,N,5,-2700,
|
|
20210830,37350,37050,39850,36100,1592984,60785620450,00,0.00,N,2,300,
|
|
20210823,37050,39950,40400,36850,2319917,88706727000,00,0.00,N,5,-3000,
|
|
20210817,40050,39000,41450,37900,3240830,128271079600,00,0.00,N,2,550,
|
|
20210809,39500,51500,58100,38950,22406977,1070271664800,00,0.00,N,5,-5300,
|
|
20210802,44800,31600,44950,31550,12444272,493879165850,00,0.00,N,2,13100,
|
|
20210726,31700,30200,33750,30200,2413936,78417685400,00,0.00,N,2,1500,
|
|
20210719,30200,30200,30300,28950,543602,16087757950,00,0.00,N,5,-450,
|
|
20210712,30650,32550,32850,30400,476061,15062000450,00,0.00,N,5,-1500,
|