189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8890,8750,9260,8520,208501,1844149380,00,0.00,N,2,120,
|
|
20250131,8770,8520,8880,8450,67612,589143170,00,0.00,N,2,340,
|
|
20250120,8430,8480,8660,8180,228549,1921011300,00,0.00,N,5,-40,
|
|
20250113,8470,8790,9430,8140,430221,3733207820,00,0.00,N,5,-260,
|
|
20250106,8730,8510,9280,8400,414122,3699890460,00,0.00,N,2,250,
|
|
20241230,8480,7360,8550,7360,179294,1453565990,00,0.00,N,2,960,
|
|
20241223,7520,7770,7980,7510,84063,650701350,00,0.00,N,5,-250,
|
|
20241216,7770,7990,8060,7710,107234,843390530,00,0.00,N,5,-130,
|
|
20241209,7900,7020,7930,6900,176839,1317760530,00,0.00,N,2,570,
|
|
20241202,7330,7330,7530,7010,179938,1307086220,00,0.00,N,3,0,
|
|
20241125,7330,7510,7710,7300,105271,792664040,00,0.00,N,5,-180,
|
|
20241118,7510,7240,7590,7220,47430,353441480,00,0.00,N,2,150,
|
|
20241111,7360,7880,7920,7120,237587,1786011880,00,0.00,N,5,-440,
|
|
20241104,7800,7920,8400,7770,115070,915852270,00,0.00,N,5,-170,
|
|
20241028,7970,7960,8150,7870,87984,705404280,00,0.00,N,2,10,
|
|
20241021,7960,8060,8340,7900,92037,741667170,00,0.00,N,5,-290,
|
|
20241014,8250,8700,8700,8190,84413,706833280,00,0.00,N,5,-140,
|
|
20241007,8390,8500,8800,8380,72352,614918760,00,0.00,N,5,-160,
|
|
20240930,8550,8900,8900,8440,44911,386734470,00,0.00,N,5,-340,
|
|
20240923,8890,8380,8910,8250,120101,1032423980,00,0.00,N,2,510,
|
|
20240919,8380,8550,8620,8290,53915,455385300,00,0.00,N,3,0,
|
|
20240909,8380,8320,8650,8000,119560,987876990,00,0.00,N,5,-220,
|
|
20240902,8600,8770,9160,8430,203878,1779351310,00,0.00,N,5,-170,
|
|
20240826,8770,8490,8820,8420,91452,786024000,00,0.00,N,2,280,
|
|
20240819,8490,8340,8500,8190,124667,1043902140,00,0.00,N,2,150,
|
|
20240812,8340,8400,8670,8190,100398,845855750,00,0.00,N,5,-40,
|
|
20240805,8380,8890,8890,7490,264470,2156673140,00,0.00,N,5,-580,
|
|
20240729,8960,9000,9120,8760,126485,1125863750,00,0.00,N,2,30,
|
|
20240722,8930,8910,9260,8800,131420,1176800940,00,0.00,N,5,-70,
|
|
20240715,9000,8990,9350,8910,88649,803694030,00,0.00,N,2,10,
|
|
20240708,8990,9080,9140,8910,87433,787757460,00,0.00,N,5,-90,
|
|
20240701,9080,9200,9200,8850,137572,1237280560,00,0.00,N,5,-130,
|
|
20240624,9210,9400,9420,8960,289616,2639952170,00,0.00,N,5,-200,
|
|
20240617,9410,9820,11950,9370,2913898,31493847920,00,0.00,N,5,-410,
|
|
20240610,9820,9950,10080,9820,149556,1479635520,00,0.00,N,5,-130,
|
|
20240603,9950,10230,10400,9850,129527,1308109240,00,0.00,N,2,20,
|
|
20240527,9930,9910,10900,9800,469425,4811954390,00,0.00,N,5,-10,
|
|
20240520,9940,10010,10030,9820,123242,1221995830,00,0.00,N,5,-100,
|
|
20240513,10040,10290,10350,9960,126161,1280130220,00,0.00,N,5,-250,
|
|
20240507,10290,10400,10730,10260,203653,2131053500,00,0.00,N,3,0,
|
|
20240429,10290,10090,10390,10080,59293,605917820,00,0.00,N,2,200,
|
|
20240422,10090,9950,10780,9780,304018,3139470160,00,0.00,N,2,140,
|
|
20240415,9950,10150,10150,9700,185053,1830919190,00,0.00,N,5,-220,
|
|
20240408,10170,10540,10640,10090,125605,1289081530,00,0.00,N,5,-420,
|
|
20240401,10590,10750,11080,10510,140198,1514519840,00,0.00,N,5,-160,
|
|
20240325,10750,10880,10890,10670,125225,1347040380,00,0.00,N,5,-130,
|
|
20240318,10880,11090,11120,10800,158382,1730239980,00,0.00,N,5,-220,
|
|
20240311,11100,11100,11270,11050,105768,1179205990,00,0.00,N,5,-120,
|
|
20240304,11220,11320,11470,10970,159657,1781114390,00,0.00,N,5,-100,
|
|
20240226,11320,11590,11800,11230,137080,1569178990,00,0.00,N,5,-260,
|
|
20240219,11580,11600,12070,11500,292735,3447631880,00,0.00,N,2,20,
|
|
20240213,11560,11540,11760,11510,134750,1563697360,00,0.00,N,2,60,
|
|
20240205,11500,11700,11700,11390,154820,1778962620,00,0.00,N,5,-120,
|
|
20240129,11620,12830,13150,11600,493494,6046892690,00,0.00,N,5,-1070,
|
|
20240122,12690,12860,14370,12250,1222494,16431837990,00,0.00,N,5,-170,
|
|
20240115,12860,12570,13400,12270,455539,5831640080,00,0.00,N,2,290,
|
|
20240108,12570,12620,13170,12530,466688,5973879010,00,0.00,N,2,10,
|
|
20240102,12560,12040,12650,11860,271450,3339394390,00,0.00,N,2,530,
|
|
20231226,12030,12040,12120,11820,77502,924558520,00,0.00,N,5,-10,
|
|
20231218,12040,11890,12120,11800,240232,2875136920,00,0.00,N,2,140,
|
|
20231211,11900,11800,12090,11610,212901,2520540880,00,0.00,N,2,280,
|
|
20231204,11620,11670,11940,11450,210400,2451278080,00,0.00,N,2,90,
|
|
20231127,11530,11810,12170,11360,220168,2566121380,00,0.00,N,5,-370,
|
|
20231120,11900,11500,12230,11410,252157,3010579610,00,0.00,N,2,400,
|
|
20231113,11500,12020,12020,11320,270531,3128132670,00,0.00,N,5,-320,
|
|
20231106,11820,11600,12650,11390,469759,5624318040,00,0.00,N,2,440,
|
|
20231030,11380,11150,11550,10900,135227,1513128700,00,0.00,N,2,220,
|
|
20231023,11160,11020,11900,10870,204256,2300092120,00,0.00,N,2,30,
|
|
20231016,11130,11530,11700,10720,155251,1747309590,00,0.00,N,5,-560,
|
|
20231010,11690,11450,11890,11110,100275,1154200710,00,0.00,N,2,290,
|
|
20231004,11400,11500,11500,11110,101730,1143860580,00,0.00,N,5,-180,
|
|
20230925,11580,11650,11940,11350,87423,1014535300,00,0.00,N,5,-190,
|
|
20230918,11770,12010,12150,11310,192255,2264415590,00,0.00,N,5,-340,
|
|
20230911,12110,11920,12280,11800,150663,1811546360,00,0.00,N,2,190,
|
|
20230904,11920,12400,12580,11790,223636,2714709170,00,0.00,N,5,-480,
|
|
20230828,12400,11950,12680,11870,261638,3227015230,00,0.00,N,2,480,
|
|
20230821,11920,11910,12230,11650,215528,2567115530,00,0.00,N,5,-130,
|
|
20230814,12050,13600,13690,11470,601332,7310332320,00,0.00,N,5,-1650,
|
|
20230807,13700,13900,14020,13100,281224,3803935790,00,0.00,N,5,-70,
|
|
20230731,13770,13290,13880,12870,300328,4043985770,00,0.00,N,2,660,
|
|
20230724,13110,14440,14500,12450,537093,7134841530,00,0.00,N,5,-1330,
|
|
20230717,14440,15300,15480,14050,362959,5282948280,00,0.00,N,5,-960,
|
|
20230710,15400,15070,15770,14810,368295,5651759970,00,0.00,N,2,330,
|
|
20230703,15070,15290,15790,14940,319753,4945871330,00,0.00,N,5,-110,
|
|
20230626,15180,15560,15870,14700,344174,5271333340,00,0.00,N,5,-460,
|
|
20230619,15640,16400,16400,15550,388603,6201883290,00,0.00,N,5,-770,
|
|
20230612,16410,16770,17440,15890,937229,15811265360,00,0.00,N,5,-370,
|
|
20230605,16780,17490,18600,16350,2869568,49985670170,00,0.00,N,5,-170,
|
|
20230530,16950,15890,17120,15850,897446,14963911970,00,0.00,N,2,1250,
|
|
20230522,15700,16430,17090,15610,970433,15920026200,00,0.00,N,5,-660,
|
|
20230515,16360,15430,17420,14700,4761101,77731824220,00,0.00,N,2,1110,
|
|
20230508,15250,15710,15950,14080,1092619,16434145790,00,0.00,N,5,-380,
|
|
20230502,15630,15350,16250,15180,447821,7070226700,00,0.00,N,2,480,
|
|
20230424,15150,16370,16510,14290,862701,13341367830,00,0.00,N,5,-1050,
|
|
20230417,16200,16720,17510,15480,2051156,34276432030,00,0.00,N,2,70,
|
|
20230410,16130,13950,16340,13440,1371773,20776106840,00,0.00,N,2,2130,
|
|
20230403,14000,14680,15500,13970,500895,7307335750,00,0.00,N,5,-350,
|
|
20230327,14350,13350,15340,13100,778738,11208131990,00,0.00,N,2,1060,
|
|
20230320,13290,13400,13850,12690,345985,4531972560,00,0.00,N,5,-110,
|
|
20230313,13400,13700,13900,12500,480915,6341766810,00,0.00,N,5,-500,
|
|
20230306,13900,15180,15200,13880,386823,5622982220,00,0.00,N,5,-1200,
|
|
20230227,15100,15540,15700,15010,292224,4468748890,00,0.00,N,5,-440,
|
|
20230220,15540,15290,15960,14600,499386,7612555960,00,0.00,N,2,120,
|
|
20230213,15420,17210,17250,15420,581861,9398172710,00,0.00,N,5,-1740,
|
|
20230206,17160,17020,17200,16450,774814,12983566770,00,0.00,N,5,-20,
|
|
20230130,17180,16750,17930,16090,2224054,38208622850,00,0.00,N,2,660,
|
|
20230125,16520,16660,16750,15670,682212,11002447140,00,0.00,N,5,-30,
|
|
20230116,16550,15650,17250,15500,2023437,33026358450,00,0.00,N,2,1000,
|
|
20230109,15550,15400,16350,14550,1914615,29658795600,00,0.00,N,2,250,
|
|
20230102,15300,13950,16800,13950,5005010,79240225650,00,0.00,N,2,1450,
|
|
20221226,13850,13900,14450,13500,329191,4577002000,00,0.00,N,5,-50,
|
|
20221219,13900,15100,15750,13500,1035889,15147518150,00,0.00,N,5,-1100,
|
|
20221212,15000,14500,15650,13800,1617979,23949335600,00,0.00,N,2,550,
|
|
20221205,14450,14700,14750,13650,926886,13176162100,00,0.00,N,5,-400,
|
|
20221128,14850,14450,16000,14250,2109945,31595680400,00,0.00,N,2,700,
|
|
20221121,14150,12700,15200,12250,4451916,63516907350,00,0.00,N,2,1450,
|
|
20221114,12700,12900,13550,12550,376872,4933685650,00,0.00,N,5,-200,
|
|
20221107,12900,11900,13200,11750,619313,7885770000,00,0.00,N,2,1050,
|
|
20221031,11850,11950,12200,11650,153174,1819726150,00,0.00,N,2,100,
|
|
20221024,11750,12150,12450,11400,145940,1727032000,00,0.00,N,5,-150,
|
|
20221017,11900,11450,12600,11350,168192,2029882250,00,0.00,N,2,300,
|
|
20221011,11600,11950,11950,11000,204781,2342349100,00,0.00,N,5,-600,
|
|
20221004,12200,11650,12500,11550,161198,1926085550,00,0.00,N,2,750,
|
|
20220926,11450,12200,12500,11000,354260,4123040600,00,0.00,N,5,-1100,
|
|
20220919,12550,14200,14400,12550,267164,3591737150,00,0.00,N,5,-1750,
|
|
20220913,14300,14550,14900,14100,136783,1983456350,00,0.00,N,5,-50,
|
|
20220905,14350,15000,15350,14100,285829,4205289750,00,0.00,N,5,-800,
|
|
20220829,15150,14250,16100,13900,558139,8584612050,00,0.00,N,2,250,
|
|
20220822,14900,15650,15900,13850,1014432,14964242350,00,0.00,N,5,-1050,
|
|
20220816,15950,14500,16750,14100,1533636,24009492650,00,0.00,N,2,1500,
|
|
20220808,14450,15200,15250,14350,296456,4382303650,00,0.00,N,5,-500,
|
|
20220801,14950,14300,14950,13600,368974,5320379650,00,0.00,N,2,700,
|
|
20220725,14250,14100,14850,13950,293018,4199867700,00,0.00,N,5,-100,
|
|
20220718,14350,12950,14750,12500,782245,10868203350,00,0.00,N,2,1600,
|
|
20220711,12750,12250,13550,11600,593458,7520474350,00,0.00,N,2,400,
|
|
20220704,12350,11050,12750,10500,421470,4909940800,00,0.00,N,2,1250,
|
|
20220627,11100,11700,12100,10850,202939,2328063300,00,0.00,N,5,-450,
|
|
20220620,11550,13100,13200,10300,452349,5199100950,00,0.00,N,5,-1450,
|
|
20220613,13000,14550,14750,12200,375748,5069366650,00,0.00,N,5,-2100,
|
|
20220607,15100,16350,16400,14900,176562,2722410650,00,0.00,N,5,-1150,
|
|
20220530,16250,15650,16550,15650,315466,5095022050,00,0.00,N,2,800,
|
|
20220523,15450,15700,16050,15000,377971,5857492400,00,0.00,N,2,200,
|
|
20220516,15250,13950,16650,13950,1042459,16130431600,00,0.00,N,2,1350,
|
|
20220509,13900,16000,16100,13550,417747,6120645750,00,0.00,N,5,-2300,
|
|
20220502,16200,16800,17050,16000,145964,2419300850,00,0.00,N,5,-700,
|
|
20220425,16900,17700,17700,16400,391105,6673292100,00,0.00,N,5,-1100,
|
|
20220418,18000,18250,19750,17750,1437472,26941458650,00,0.00,N,5,-300,
|
|
20220411,18300,19050,19150,17800,609395,11231241700,00,0.00,N,5,-750,
|
|
20220404,19050,18250,19450,18050,1016297,19200383550,00,0.00,N,2,900,
|
|
20220328,18150,18600,19050,17950,717800,13265052850,00,0.00,N,5,-300,
|
|
20220321,18450,19350,19450,18100,772768,14429584050,00,0.00,N,5,-400,
|
|
20220314,18850,17750,19000,16700,766799,13747096850,00,0.00,N,2,1100,
|
|
20220307,17750,17400,18050,16450,339447,5844376500,00,0.00,N,2,150,
|
|
20220228,17600,16750,17800,16400,267698,4620210150,00,0.00,N,2,850,
|
|
20220221,16750,17200,18550,16150,533892,9292486250,00,0.00,N,5,-900,
|
|
20220214,17650,16600,17800,15800,384845,6464821400,00,0.00,N,2,550,
|
|
20220207,17100,18150,18800,17000,375446,6771112000,00,0.00,N,5,-1050,
|
|
20220203,18150,17750,18250,17300,198430,3529181500,00,0.00,N,2,900,
|
|
20220124,17250,18300,18300,15800,657333,11087776200,00,0.00,N,5,-1100,
|
|
20220117,18350,18550,18950,17350,385143,6971921300,00,0.00,N,5,-300,
|
|
20220110,18650,20500,20500,18500,512948,9881313300,00,0.00,N,5,-1850,
|
|
20220103,20500,21400,22400,20050,568551,12121259750,00,0.00,N,5,-750,
|
|
20211227,21250,21500,21700,20000,854959,17726039100,00,0.00,N,5,-450,
|
|
20211220,21700,22000,23000,20500,742559,16159407550,00,0.00,N,5,-300,
|
|
20211213,22000,23450,23450,21500,402795,8996558950,00,0.00,N,5,-1300,
|
|
20211206,23300,23000,24500,22400,420231,9949392250,00,0.00,N,5,-200,
|
|
20211129,23500,22850,25350,20500,1135307,26103024650,00,0.00,N,5,-600,
|
|
20211122,24100,27850,28100,24000,888679,23036789550,00,0.00,N,5,-3750,
|
|
20211115,27850,27850,34500,26350,3238933,98056177750,00,0.00,N,2,50,
|
|
20211108,27800,33000,33150,27000,2420757,68990427700,00,0.00,N,5,-6000,
|
|
20211101,33800,34600,37350,33400,1328474,46890792250,00,0.00,N,5,-450,
|
|
20211025,34250,37850,39900,34100,1778394,63956767350,00,0.00,N,5,-3550,
|
|
20211018,37800,33550,38500,32850,2331130,83182670300,00,0.00,N,2,4500,
|
|
20211012,33300,47050,47050,31100,5861676,208437339400,00,0.00,N,5,-15200,
|
|
20211005,48500,44100,50700,42200,3422144,157662888850,00,0.00,N,2,4600,
|
|
20210927,43900,37800,50000,35500,5502406,238212513000,00,0.00,N,2,6250,
|
|
20210923,37650,36150,38400,36000,533717,19952241800,00,0.00,N,2,950,
|
|
20210913,36700,39850,40800,35250,1492458,56699469100,00,0.00,N,5,-2300,
|
|
20210906,39000,32600,40400,32600,3441911,132228047150,00,0.00,N,2,6450,
|
|
20210830,32550,32850,34300,31500,353175,11573833150,00,0.00,N,2,300,
|
|
20210823,32250,30400,33400,29250,379317,12052821400,00,0.00,N,2,1850,
|
|
20210817,30400,34000,34500,30250,450756,14534523350,00,0.00,N,5,-3800,
|
|
20210809,34200,35600,35650,33800,390629,13526727200,00,0.00,N,5,-1400,
|
|
20210802,35600,33750,36500,33500,503213,17596892450,00,0.00,N,2,1450,
|
|
20210726,34150,35350,35900,33700,458220,15849187350,00,0.00,N,5,-1550,
|
|
20210719,35700,35800,38500,35000,1358828,49708272750,00,0.00,N,5,-100,
|
|
20210712,35800,34500,37150,33750,803834,28638404250,00,0.00,N,2,1600,
|