189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5670,5510,5790,5380,84270,474774310,00,0.00,N,2,90,
|
|
20250131,5580,5500,5580,5430,12813,70887000,00,0.00,N,2,80,
|
|
20250120,5500,5700,5700,5400,66269,366213480,00,0.00,N,5,-200,
|
|
20250113,5700,5410,5700,5290,97411,539396460,00,0.00,N,2,290,
|
|
20250106,5410,5720,5890,5360,224248,1244712180,00,0.00,N,5,-340,
|
|
20241230,5750,5510,5820,5510,23201,131143290,00,0.00,N,2,240,
|
|
20241223,5510,6000,6040,5490,91284,526613800,00,0.00,N,5,-440,
|
|
20241216,5950,6160,6230,5890,57276,346643830,00,0.00,N,5,-150,
|
|
20241209,6100,5760,6250,5420,109036,634747080,00,0.00,N,2,340,
|
|
20241202,5760,5870,5960,5560,151620,867246430,00,0.00,N,5,-110,
|
|
20241125,5870,6120,6270,5870,112934,685128510,00,0.00,N,5,-250,
|
|
20241118,6120,6430,6590,5830,332061,2032102560,00,0.00,N,5,-360,
|
|
20241111,6480,9260,9260,6300,588864,4184287380,00,0.00,N,5,-2780,
|
|
20241104,9260,8710,9490,8600,139889,1280702030,00,0.00,N,2,490,
|
|
20241028,8770,8470,8880,8450,60117,520190760,00,0.00,N,2,270,
|
|
20241021,8500,8570,9200,8500,174244,1524156840,00,0.00,N,5,-180,
|
|
20241014,8680,9450,9770,8520,276189,2493914620,00,0.00,N,5,-870,
|
|
20241007,9550,9310,10040,9190,134213,1290081120,00,0.00,N,2,150,
|
|
20240930,9400,10120,10130,9280,153803,1477991290,00,0.00,N,5,-740,
|
|
20240923,10140,10890,10890,10050,229172,2372626540,00,0.00,N,5,-720,
|
|
20240919,10860,10860,11430,10590,184292,2029201350,00,0.00,N,5,-100,
|
|
20240909,10960,10510,11270,9910,628585,6721336680,00,0.00,N,2,350,
|
|
20240902,10610,10320,11180,10030,810889,8624966170,00,0.00,N,2,150,
|
|
20240826,10460,11750,12030,10350,1075981,11888702060,00,0.00,N,5,-1280,
|
|
20240819,11740,9390,12660,8870,7043094,80497399860,00,0.00,N,2,2440,
|
|
20240812,9300,7360,11050,7350,1703822,16725203510,00,0.00,N,2,1940,
|
|
20240805,7360,7960,7960,7000,183339,1364291000,00,0.00,N,5,-740,
|
|
20240729,8100,8710,8980,8020,212339,1795655680,00,0.00,N,5,-940,
|
|
20240722,9040,9760,9820,8930,139218,1292614380,00,0.00,N,5,-820,
|
|
20240715,9860,10150,10420,9680,118609,1192690070,00,0.00,N,5,-290,
|
|
20240708,10150,9620,10310,9600,163977,1642171850,00,0.00,N,2,430,
|
|
20240701,9720,10750,10870,9600,179333,1807524590,00,0.00,N,5,-1180,
|
|
20240624,10900,10010,11080,10010,386012,4096574050,00,0.00,N,2,930,
|
|
20240617,9970,9910,10450,9720,217513,2181952480,00,0.00,N,2,70,
|
|
20240610,9900,9550,10700,9360,440151,4426310710,00,0.00,N,2,310,
|
|
20240603,9590,9560,10580,9480,314932,3121022390,00,0.00,N,5,-20,
|
|
20240527,9610,10750,10780,9400,572437,5699085610,00,0.00,N,5,-1300,
|
|
20240520,10910,10930,11640,10630,686296,7622957220,00,0.00,N,5,-190,
|
|
20240513,11100,8850,11680,8700,4571381,48675630110,00,0.00,N,2,2190,
|
|
20240507,8910,8730,8980,8500,91401,789286310,00,0.00,N,2,190,
|
|
20240429,8720,8380,8740,8300,81566,697644970,00,0.00,N,2,240,
|
|
20240422,8480,8890,9230,8460,159451,1388458050,00,0.00,N,5,-430,
|
|
20240415,8910,8380,9100,8040,136850,1165671710,00,0.00,N,2,310,
|
|
20240408,8600,9690,9840,8410,253203,2309735600,00,0.00,N,5,-1060,
|
|
20240401,9660,8940,9800,8630,222828,2043043240,00,0.00,N,2,670,
|
|
20240325,8990,8690,9060,8640,144310,1273607690,00,0.00,N,2,300,
|
|
20240318,8690,8510,8770,8360,129859,1114366110,00,0.00,N,2,70,
|
|
20240311,8620,8400,8950,8330,207570,1784104510,00,0.00,N,5,-10,
|
|
20240304,8630,7780,9110,7610,721169,6112481800,00,0.00,N,2,730,
|
|
20240226,7900,7900,8050,7650,158670,1247178890,00,0.00,N,3,0,
|
|
20240219,7900,7330,8440,7280,584209,4630514800,00,0.00,N,2,570,
|
|
20240213,7330,7140,7330,7120,59215,428847270,00,0.00,N,2,210,
|
|
20240205,7120,7110,7130,6980,69335,489420050,00,0.00,N,2,20,
|
|
20240129,7100,7120,7190,7010,102979,728866350,00,0.00,N,5,-20,
|
|
20240122,7120,6950,8490,6890,1586061,12363570990,00,0.00,N,2,160,
|
|
20240115,6960,6970,7240,6770,91909,641916620,00,0.00,N,5,-100,
|
|
20240108,7060,7130,7180,6980,68930,486038160,00,0.00,N,5,-140,
|
|
20240102,7200,7110,7350,6960,43934,313010750,00,0.00,N,2,100,
|
|
20231226,7100,7100,7130,6830,35666,248744720,00,0.00,N,5,-30,
|
|
20231218,7130,7130,7230,7080,52608,376665810,00,0.00,N,5,-100,
|
|
20231211,7230,7150,7230,7060,60300,430932370,00,0.00,N,2,80,
|
|
20231204,7150,6890,7180,6780,77687,544486780,00,0.00,N,2,250,
|
|
20231127,6900,6890,7000,6700,115285,789129010,00,0.00,N,2,60,
|
|
20231120,6840,6240,7710,6230,1429620,10328523690,00,0.00,N,2,540,
|
|
20231113,6300,6210,6350,6160,47319,296219530,00,0.00,N,2,20,
|
|
20231106,6280,6270,6340,6120,49117,305426610,00,0.00,N,2,10,
|
|
20231030,6270,5880,6340,5660,48994,300947560,00,0.00,N,2,380,
|
|
20231023,5890,5730,6050,5480,86245,491636030,00,0.00,N,2,110,
|
|
20231016,5780,6400,6640,5650,223302,1374321490,00,0.00,N,5,-660,
|
|
20231010,6440,6000,7450,5740,821513,5634919870,00,0.00,N,2,420,
|
|
20231004,6020,6190,6230,5850,199624,1195207350,00,0.00,N,5,-280,
|
|
20230925,6300,6280,6350,6040,124523,771873420,00,0.00,N,5,-170,
|
|
20230918,6470,6750,6850,6400,42816,281314250,00,0.00,N,5,-270,
|
|
20230911,6740,6760,6770,6560,45629,304664330,00,0.00,N,5,-170,
|
|
20230904,6910,6980,7100,6680,80082,549734460,00,0.00,N,5,-140,
|
|
20230828,7050,6920,7140,6920,27387,193503230,00,0.00,N,2,130,
|
|
20230821,6920,7190,7190,6850,64555,451246990,00,0.00,N,5,-280,
|
|
20230814,7200,7080,7290,6890,50231,358412700,00,0.00,N,2,130,
|
|
20230807,7070,6740,7140,6560,100714,695051220,00,0.00,N,2,330,
|
|
20230731,6740,6500,6750,6140,84776,550238860,00,0.00,N,2,300,
|
|
20230724,6440,7590,7590,5480,380590,2412552130,00,0.00,N,5,-1250,
|
|
20230717,7690,7960,7990,7550,111557,862919590,00,0.00,N,5,-310,
|
|
20230710,8000,7850,8030,7790,84649,669825150,00,0.00,N,5,-60,
|
|
20230703,8060,8350,8440,7530,146959,1180945770,00,0.00,N,5,-370,
|
|
20230626,8430,8300,8480,8290,60329,504553760,00,0.00,N,2,40,
|
|
20230619,8390,8450,8460,8210,51224,425878560,00,0.00,N,5,-60,
|
|
20230612,8450,8540,8550,8330,61854,521618350,00,0.00,N,5,-20,
|
|
20230605,8470,8340,8490,8340,44416,373090190,00,0.00,N,2,70,
|
|
20230530,8400,8430,8530,8290,36147,302722750,00,0.00,N,5,-40,
|
|
20230522,8440,8440,8570,8290,59395,500351070,00,0.00,N,2,20,
|
|
20230515,8420,8700,8700,8150,91672,767816810,00,0.00,N,5,-280,
|
|
20230508,8700,8440,9240,8440,72069,630141670,00,0.00,N,2,160,
|
|
20230502,8540,8430,8560,8400,23341,198146850,00,0.00,N,2,110,
|
|
20230424,8430,8630,8630,8280,70175,589152560,00,0.00,N,5,-180,
|
|
20230417,8610,8730,9080,8500,114540,1008973860,00,0.00,N,5,-200,
|
|
20230410,8810,8700,8900,8390,135155,1161097690,00,0.00,N,2,110,
|
|
20230403,8700,8760,9010,8580,98313,863500320,00,0.00,N,5,-50,
|
|
20230327,8750,8730,8830,8280,94808,813623540,00,0.00,N,2,20,
|
|
20230320,8730,8620,8950,8550,87418,766947120,00,0.00,N,2,80,
|
|
20230313,8650,8830,8960,8270,117811,1007388920,00,0.00,N,5,-320,
|
|
20230306,8970,9680,9720,8910,134581,1249907170,00,0.00,N,5,-680,
|
|
20230227,9650,9830,9870,9360,88389,843952600,00,0.00,N,5,-210,
|
|
20230220,9860,10120,10350,9650,155755,1553572810,00,0.00,N,5,-260,
|
|
20230213,10120,10600,10840,10050,209893,2180837430,00,0.00,N,5,-530,
|
|
20230206,10650,10800,11020,10400,228721,2458317240,00,0.00,N,5,-160,
|
|
20230130,10810,10530,10900,10300,176502,1871315630,00,0.00,N,2,310,
|
|
20230125,10500,10430,10730,10200,145087,1515928900,00,0.00,N,2,150,
|
|
20230116,10350,10550,10650,9790,268473,2726362020,00,0.00,N,5,-200,
|
|
20230109,10550,10050,10700,10000,242583,2502460850,00,0.00,N,2,560,
|
|
20230102,9990,11000,11050,9900,514313,5384531280,00,0.00,N,5,-1010,
|
|
20221226,11000,11500,12150,10700,741022,8387365250,00,0.00,N,5,-600,
|
|
20221219,11600,9850,11750,9730,1672491,18120320410,00,0.00,N,2,1690,
|
|
20221212,9910,9470,10200,9250,356637,3487129440,00,0.00,N,2,530,
|
|
20221205,9380,9490,9870,9100,148449,1416966820,00,0.00,N,5,-160,
|
|
20221128,9540,9290,9600,8980,120042,1117098060,00,0.00,N,2,250,
|
|
20221121,9290,9710,9710,8830,117738,1089665990,00,0.00,N,5,-420,
|
|
20221114,9710,9230,10250,8910,301413,2901409820,00,0.00,N,2,500,
|
|
20221107,9210,8440,9370,8380,183483,1647486950,00,0.00,N,2,770,
|
|
20221031,8440,9010,9010,8270,146184,1259675860,00,0.00,N,5,-480,
|
|
20221024,8920,8130,9150,8130,305014,2676800740,00,0.00,N,2,890,
|
|
20221017,8030,8060,8530,7900,86338,714942550,00,0.00,N,5,-110,
|
|
20221011,8140,8570,8830,7770,117022,940593500,00,0.00,N,5,-720,
|
|
20221004,8860,8690,8970,8640,64222,564352040,00,0.00,N,2,270,
|
|
20220926,8590,9200,9210,8340,169991,1482889960,00,0.00,N,5,-690,
|
|
20220919,9280,10600,10700,9200,192283,1907967960,00,0.00,N,5,-1370,
|
|
20220913,10650,10950,11200,10600,61467,667955900,00,0.00,N,5,-200,
|
|
20220905,10850,11450,11600,10700,91722,1009934900,00,0.00,N,5,-750,
|
|
20220829,11600,11750,12050,11550,115707,1362640250,00,0.00,N,5,-650,
|
|
20220822,12250,12500,12600,11650,196218,2359600400,00,0.00,N,5,-500,
|
|
20220816,12750,13200,13200,12600,158081,2046178900,00,0.00,N,5,-900,
|
|
20220808,13650,13500,13700,13100,160865,2149143050,00,0.00,N,2,200,
|
|
20220801,13450,12400,13650,12150,301105,3933435900,00,0.00,N,2,950,
|
|
20220725,12500,12650,13250,12350,279767,3538922700,00,0.00,N,5,-150,
|
|
20220718,12650,12700,13400,12500,201322,2593592050,00,0.00,N,2,100,
|
|
20220711,12550,12950,13100,12300,73409,927137950,00,0.00,N,5,-550,
|
|
20220704,13100,12150,13200,12000,63950,804195900,00,0.00,N,2,950,
|
|
20220627,12150,12350,13300,12100,87014,1105443100,00,0.00,N,5,-300,
|
|
20220620,12450,13600,13750,11550,124691,1561883500,00,0.00,N,5,-1300,
|
|
20220613,13750,15200,15350,13100,141269,1990971450,00,0.00,N,5,-1950,
|
|
20220607,15700,16200,16200,15400,81755,1285679600,00,0.00,N,5,-500,
|
|
20220530,16200,16000,16250,15750,43832,702064050,00,0.00,N,2,250,
|
|
20220523,15950,16650,16700,15350,117516,1868625700,00,0.00,N,5,-750,
|
|
20220516,16700,16950,17450,16550,50155,843305350,00,0.00,N,5,-150,
|
|
20220509,16850,18700,18800,16500,125387,2168506150,00,0.00,N,5,-1950,
|
|
20220502,18800,19700,19750,18700,59385,1134278550,00,0.00,N,5,-950,
|
|
20220425,19750,19950,20400,19400,57285,1130463000,00,0.00,N,5,-350,
|
|
20220418,20100,19650,20750,19500,91862,1850389000,00,0.00,N,2,500,
|
|
20220411,19600,20000,20000,19200,42467,827640500,00,0.00,N,5,-300,
|
|
20220404,19900,20000,20700,19700,65030,1312194700,00,0.00,N,5,-50,
|
|
20220328,19950,19800,20350,19300,66881,1322244350,00,0.00,N,2,200,
|
|
20220321,19750,19350,19950,19300,55318,1090368550,00,0.00,N,2,400,
|
|
20220314,19350,19300,19350,18550,76275,1438007600,00,0.00,N,2,50,
|
|
20220307,19300,19850,19850,18800,62164,1193813850,00,0.00,N,5,-600,
|
|
20220228,19900,19750,20600,19100,83717,1662092650,00,0.00,N,2,500,
|
|
20220221,19400,19600,20200,18900,72968,1423586850,00,0.00,N,5,-800,
|
|
20220214,20200,19850,20750,18950,87479,1725067650,00,0.00,N,2,350,
|
|
20220207,19850,19700,21050,19400,119609,2437260400,00,0.00,N,2,150,
|
|
20220203,19700,18950,19800,18950,55010,1067621350,00,0.00,N,2,750,
|
|
20220124,18950,21050,21050,18400,154789,3008175100,00,0.00,N,5,-2100,
|
|
20220117,21050,21850,21850,20800,53904,1140359900,00,0.00,N,5,-650,
|
|
20220110,21700,22350,22400,21600,50117,1093171950,00,0.00,N,5,-650,
|
|
20220103,22350,21900,22500,21400,68433,1501113600,00,0.00,N,2,400,
|
|
20211227,21950,22000,22100,21550,53821,1170969900,00,0.00,N,2,200,
|
|
20211220,21750,22600,22700,21550,71020,1553769400,00,0.00,N,5,-850,
|
|
20211213,22600,22950,23150,22400,66868,1521482200,00,0.00,N,5,-400,
|
|
20211206,23000,21900,23200,21450,83429,1878839800,00,0.00,N,2,1100,
|
|
20211129,21900,21350,22300,20300,134752,2879242350,00,0.00,N,5,-100,
|
|
20211122,22000,23400,23750,21700,189999,4297350450,00,0.00,N,5,-1400,
|
|
20211115,23400,25700,25900,22450,219099,5232449150,00,0.00,N,5,-2250,
|
|
20211108,25650,27550,27650,24750,201063,5198399750,00,0.00,N,5,-1900,
|
|
20211101,27550,29050,29900,27200,196351,5626721700,00,0.00,N,5,-1100,
|
|
20211025,28650,29450,29500,28300,98971,2858816200,00,0.00,N,5,-800,
|
|
20211018,29450,28900,30600,28550,236113,6976128650,00,0.00,N,2,700,
|
|
20211012,28750,28150,29100,27050,163134,4661915450,00,0.00,N,2,750,
|
|
20211005,28000,27500,28350,26400,121937,3317940050,00,0.00,N,2,250,
|
|
20210927,27750,28300,29150,26400,147228,4110591000,00,0.00,N,5,-700,
|
|
20210923,28450,29100,29200,28400,27460,789184250,00,0.00,N,5,-650,
|
|
20210913,29100,29500,30000,28550,72434,2113139950,00,0.00,N,5,-400,
|
|
20210906,29500,30850,30900,29200,118140,3544218600,00,0.00,N,5,-1400,
|
|
20210830,30900,30450,31300,29600,114911,3510792150,00,0.00,N,2,700,
|
|
20210823,30200,28250,30700,27500,158296,4710706700,00,0.00,N,2,2000,
|
|
20210817,28200,30200,31150,27500,255789,7578549150,00,0.00,N,5,-2900,
|
|
20210809,31100,33000,33000,30300,307678,9785710650,00,0.00,N,5,-1900,
|
|
20210802,33000,33300,34900,32800,308481,10407341500,00,0.00,N,5,-100,
|
|
20210726,33100,34450,34800,33000,336000,11352638100,00,0.00,N,5,-1100,
|
|
20210719,34200,36100,36150,34000,172297,5979151250,00,0.00,N,5,-1800,
|
|
20210712,36000,35950,36900,35750,94425,3412240650,00,0.00,N,2,50,
|