189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10450,9330,10680,8790,1820075,18230209540,00,0.00,N,2,1030,
|
|
20250131,9420,9900,10000,9400,179419,1707913130,00,0.00,N,5,-780,
|
|
20250120,10200,10200,10780,9750,1522816,15555001540,00,0.00,N,5,-90,
|
|
20250113,10290,9620,10290,9400,771106,7519218270,00,0.00,N,2,690,
|
|
20250106,9600,8980,9600,8900,544343,5055059510,00,0.00,N,2,620,
|
|
20241230,8980,8420,8980,8350,184533,1628124500,00,0.00,N,2,340,
|
|
20241223,8640,9190,9190,8480,236030,2088711810,00,0.00,N,5,-360,
|
|
20241216,9000,8950,9450,8730,563345,5123977560,00,0.00,N,2,50,
|
|
20241209,8950,8210,9010,7830,824448,7050459450,00,0.00,N,2,630,
|
|
20241202,8320,9520,9560,7910,775980,6821281620,00,0.00,N,5,-1080,
|
|
20241125,9400,9990,10330,9340,951977,9492031190,00,0.00,N,5,-460,
|
|
20241118,9860,10410,10470,9450,1573839,15491419640,00,0.00,N,5,-760,
|
|
20241111,10620,10550,11400,9510,5799667,61698295600,00,0.00,N,2,290,
|
|
20241104,10330,9130,11090,8910,4929297,50234275910,00,0.00,N,2,1010,
|
|
20241028,9320,9850,10640,9270,3723471,37664544660,00,0.00,N,5,-490,
|
|
20241021,9810,9850,9910,9010,1112762,10589376280,00,0.00,N,5,-240,
|
|
20241014,10050,9920,10230,9590,1306663,13007490350,00,0.00,N,2,230,
|
|
20241007,9820,9150,10040,8910,1111585,10733940330,00,0.00,N,2,920,
|
|
20240930,8900,9470,9530,8900,241077,2202510740,00,0.00,N,5,-680,
|
|
20240923,9580,9480,9640,9260,546062,5154334640,00,0.00,N,2,100,
|
|
20240919,9480,9290,9590,9090,268904,2519929610,00,0.00,N,2,190,
|
|
20240909,9290,8920,9820,8920,1221803,11475760600,00,0.00,N,2,140,
|
|
20240902,9150,9750,10270,8960,1284888,12488565940,00,0.00,N,5,-600,
|
|
20240826,9750,10010,10120,9420,1139002,11138392980,00,0.00,N,5,-600,
|
|
20240819,10350,9740,10840,9520,3645354,37929528890,00,0.00,N,2,570,
|
|
20240812,9780,10000,10190,9660,1132834,11182422010,00,0.00,N,5,-360,
|
|
20240805,10140,10620,10970,8730,4814176,48598617920,00,0.00,N,5,-880,
|
|
20240729,11020,12600,13280,10930,14705073,183761959690,00,0.00,N,5,-2130,
|
|
20240722,13150,9430,13150,9430,25627201,306221839810,00,0.00,N,2,3930,
|
|
20240715,9220,9090,10080,8930,3653535,34783882600,00,0.00,N,2,480,
|
|
20240708,8740,8770,9000,8590,161734,1415804400,00,0.00,N,5,-60,
|
|
20240701,8800,9110,9310,8590,676514,6036825260,00,0.00,N,2,340,
|
|
20240624,8460,8670,8670,8400,126020,1071440750,00,0.00,N,5,-230,
|
|
20240617,8690,8740,8890,8530,221427,1916520240,00,0.00,N,5,-100,
|
|
20240610,8790,9140,9290,8780,460939,4143417480,00,0.00,N,5,-350,
|
|
20240603,9140,8820,9500,8780,795009,7288485420,00,0.00,N,2,420,
|
|
20240527,8720,8890,9350,8650,779126,7071139640,00,0.00,N,5,-100,
|
|
20240520,8820,8810,9380,8500,735915,6533162730,00,0.00,N,2,40,
|
|
20240513,8780,8710,9020,8700,167899,1479071820,00,0.00,N,3,0,
|
|
20240507,8780,8830,9060,8740,169842,1510419940,00,0.00,N,5,-50,
|
|
20240429,8830,8420,8940,8390,349983,3077910310,00,0.00,N,2,410,
|
|
20240422,8420,8480,8890,8270,225425,1902536900,00,0.00,N,5,-40,
|
|
20240415,8460,8810,9090,8250,418120,3558436860,00,0.00,N,5,-470,
|
|
20240408,8930,8860,9230,8580,278077,2452815450,00,0.00,N,2,60,
|
|
20240401,8870,9080,9300,8680,520833,4685257080,00,0.00,N,5,-130,
|
|
20240325,9000,9260,9280,8970,495690,4504699090,00,0.00,N,5,-470,
|
|
20240318,9470,9550,9940,9200,1440972,13603299800,00,0.00,N,5,-190,
|
|
20240311,9660,8590,10900,8520,12674153,127835607120,00,0.00,N,2,1080,
|
|
20240304,8580,8860,8970,8470,258120,2239366620,00,0.00,N,5,-190,
|
|
20240226,8770,8920,9110,8720,268759,2402481690,00,0.00,N,5,-110,
|
|
20240219,8880,9280,9460,8860,782854,7181481620,00,0.00,N,5,-570,
|
|
20240213,9450,8870,9870,8770,5274376,50060415620,00,0.00,N,2,990,
|
|
20240205,8460,8650,8690,8380,131717,1120949440,00,0.00,N,5,-190,
|
|
20240129,8650,8600,9150,8460,458498,4028586370,00,0.00,N,2,230,
|
|
20240122,8420,8720,8920,8250,251949,2162358500,00,0.00,N,5,-300,
|
|
20240115,8720,9400,9460,8500,424743,3772927420,00,0.00,N,5,-790,
|
|
20240108,9510,9020,9550,8930,559662,5230162860,00,0.00,N,2,440,
|
|
20240102,9070,9190,9290,8920,190419,1730593120,00,0.00,N,5,-250,
|
|
20231226,9320,9190,9500,8870,530473,4868581960,00,0.00,N,2,370,
|
|
20231218,8950,8890,9030,8790,244757,2176818830,00,0.00,N,2,60,
|
|
20231211,8890,8800,9070,8790,285575,2544630270,00,0.00,N,2,80,
|
|
20231204,8810,9060,9090,8670,268717,2381424610,00,0.00,N,5,-300,
|
|
20231127,9110,9390,9450,9070,313986,2898069900,00,0.00,N,5,-280,
|
|
20231120,9390,9200,9680,9160,558136,5283545530,00,0.00,N,2,260,
|
|
20231113,9130,9080,9400,8760,478541,4360271740,00,0.00,N,2,60,
|
|
20231106,9070,9560,9770,8870,701227,6614876420,00,0.00,N,5,-300,
|
|
20231030,9370,8790,9740,8510,1553593,14334444790,00,0.00,N,2,510,
|
|
20231023,8860,10300,12120,8830,13886443,151984394420,00,0.00,N,5,-1350,
|
|
20231016,10210,8940,12090,8530,5698138,63259702000,00,0.00,N,2,1170,
|
|
20231010,9040,9160,9420,8750,167924,1530821020,00,0.00,N,5,-220,
|
|
20231004,9260,9530,9620,8710,246376,2238628820,00,0.00,N,5,-380,
|
|
20230925,9640,10100,10490,9270,211951,2061163120,00,0.00,N,5,-610,
|
|
20230918,10250,11350,11500,10100,684143,7516487630,00,0.00,N,5,-1040,
|
|
20230911,11290,11310,11500,10200,1023613,11314550100,00,0.00,N,2,300,
|
|
20230904,10990,10900,11350,10750,566583,6262941720,00,0.00,N,2,270,
|
|
20230828,10720,10170,11410,10090,579265,6240302860,00,0.00,N,2,510,
|
|
20230821,10210,10230,10410,10040,276241,2818186190,00,0.00,N,5,-200,
|
|
20230814,10410,11390,11400,10060,348662,3670559550,00,0.00,N,5,-960,
|
|
20230807,11370,11390,11440,11020,305099,3421751430,00,0.00,N,5,-20,
|
|
20230731,11390,11520,11900,11060,430112,4954965520,00,0.00,N,2,50,
|
|
20230724,11340,12400,12510,10750,965687,11185733580,00,0.00,N,5,-1070,
|
|
20230717,12410,13870,14400,12340,1724744,23238039290,00,0.00,N,5,-860,
|
|
20230710,13270,13790,14650,13220,2591469,36557613190,00,0.00,N,5,-640,
|
|
20230703,13910,13980,14450,12790,1792158,24697529120,00,0.00,N,5,-70,
|
|
20230626,13980,14000,14410,13650,1404172,19784143780,00,0.00,N,2,330,
|
|
20230619,13650,14860,15790,13600,5384289,79721233160,00,0.00,N,5,-1180,
|
|
20230612,14830,14370,14930,13640,2841205,41190707290,00,0.00,N,2,530,
|
|
20230605,14300,14340,14650,13900,1993192,28594607110,00,0.00,N,5,-50,
|
|
20230530,14350,14050,14520,13830,1875782,26617709060,00,0.00,N,2,250,
|
|
20230522,14100,16200,18260,14050,24728546,412485224580,00,0.00,N,5,-1590,
|
|
20230515,15690,12230,16700,12230,22682550,342299955000,00,0.00,N,2,3500,
|
|
20230508,12190,12380,12700,11800,693990,8446931240,00,0.00,N,5,-190,
|
|
20230502,12380,12240,12540,12110,434053,5375095680,00,0.00,N,2,60,
|
|
20230424,12320,13530,13600,12230,2444749,31252378220,00,0.00,N,5,-1680,
|
|
20230417,14000,12860,14000,12680,3507261,46518486390,00,0.00,N,2,1480,
|
|
20230410,12520,12730,12840,12090,911568,11360020020,00,0.00,N,5,-270,
|
|
20230403,12790,12870,13470,12700,1206561,15789579620,00,0.00,N,5,-120,
|
|
20230327,12910,12330,14110,11950,4347900,57600652150,00,0.00,N,2,650,
|
|
20230320,12260,14110,14600,12120,3652647,49364376150,00,0.00,N,5,-1430,
|
|
20230313,13690,11830,13740,11500,2747530,35740714840,00,0.00,N,2,1490,
|
|
20230306,12200,13790,13810,12200,1116560,14616034300,00,0.00,N,5,-1590,
|
|
20230227,13790,13930,14300,13770,1092650,15363488560,00,0.00,N,5,-280,
|
|
20230220,14070,15210,15300,14050,3245237,47090140810,00,0.00,N,5,-1200,
|
|
20230213,15270,12670,16100,12670,25964199,382053923760,00,0.00,N,2,2590,
|
|
20230206,12680,12790,13400,12370,2464565,31918353040,00,0.00,N,5,-420,
|
|
20230130,13100,13350,13700,12900,2118544,28189668130,00,0.00,N,5,-390,
|
|
20230125,13490,13080,13490,12560,1754504,22887122030,00,0.00,N,2,240,
|
|
20230116,13250,12700,14350,12450,5638674,75474063550,00,0.00,N,2,350,
|
|
20230109,12900,12200,13750,12050,2755794,35709629900,00,0.00,N,2,550,
|
|
20230102,12350,13500,13700,11650,3047583,37556092950,00,0.00,N,5,-1350,
|
|
20221226,13700,13150,14300,13150,2745650,37832023400,00,0.00,N,2,300,
|
|
20221219,13400,14550,14750,12850,4671811,64160214850,00,0.00,N,5,-1200,
|
|
20221212,14600,13850,15250,13700,3564023,51626042700,00,0.00,N,5,-100,
|
|
20221205,14700,16050,16400,13050,7023470,103305221000,00,0.00,N,5,-400,
|
|
20221128,15100,15800,15800,14150,4055021,60756320500,00,0.00,N,5,-1050,
|
|
20221121,16150,16500,16500,14650,7061573,109925133550,00,0.00,N,5,-650,
|
|
20221114,16800,16100,18450,15050,26844473,457017618350,00,0.00,N,2,900,
|
|
20221107,15900,12200,17100,12100,33439619,519195905300,00,0.00,N,2,3750,
|
|
20221031,12150,10250,12700,10000,8562677,94930911300,00,0.00,N,2,2050,
|
|
20221024,10100,10650,10900,9590,5951783,61971750300,00,0.00,N,5,-50,
|
|
20221017,10150,9900,11550,9140,17199957,181498914850,00,0.00,N,5,-50,
|
|
20221011,10200,8940,10600,8220,16706557,165523562940,00,0.00,N,2,910,
|
|
20221004,9290,8610,9830,8520,8030945,74937064690,00,0.00,N,2,490,
|
|
20220926,8800,9100,9580,7570,6506236,57201702400,00,0.00,N,5,-560,
|
|
20220919,9360,9580,10900,8840,21284809,214240285230,00,0.00,N,2,10,
|
|
20220913,9350,7500,10350,7280,29659859,272799212320,00,0.00,N,2,2530,
|
|
20220905,6820,7150,7360,6740,653827,4625172960,00,0.00,N,5,-390,
|
|
20220829,7210,7160,8540,7000,5328662,42092820540,00,0.00,N,5,-340,
|
|
20220822,7550,7730,7800,7100,1185529,8767035840,00,0.00,N,5,-350,
|
|
20220816,7900,8400,9120,7900,5190549,44732943060,00,0.00,N,5,-320,
|
|
20220808,8220,8010,8280,7670,1163057,9336559080,00,0.00,N,2,180,
|
|
20220801,8040,8180,8340,8040,986043,8061124970,00,0.00,N,5,-150,
|
|
20220725,8190,8090,8200,7690,1086828,8621797820,00,0.00,N,5,-60,
|
|
20220718,8250,7850,8380,7620,2172210,17529889760,00,0.00,N,2,370,
|
|
20220711,7880,8300,8520,7700,1821888,14793612070,00,0.00,N,5,-450,
|
|
20220704,8330,10600,10600,7950,6932105,61396400120,00,0.00,N,5,-2120,
|
|
20220627,10450,10350,11300,9960,5794320,61053047510,00,0.00,N,2,100,
|
|
20220620,10350,10950,11900,9310,9110459,100040319560,00,0.00,N,5,-850,
|
|
20220613,11200,9350,11700,9260,14944122,159423798750,00,0.00,N,2,1520,
|
|
20220607,9680,12300,12300,9590,5405953,58517150940,00,0.00,N,5,-3020,
|
|
20220530,12700,11100,13900,10900,15493576,198376226300,00,0.00,N,2,1600,
|
|
20220523,11100,11250,12900,10000,10935704,122393421300,00,0.00,N,5,-300,
|
|
20220516,11400,9610,12200,9450,5698888,61676261210,00,0.00,N,2,1700,
|
|
20220509,9700,10100,10200,8780,9012755,85479630300,00,0.00,N,5,-800,
|
|
20220502,10500,9230,12200,8780,26705648,275078433670,00,0.00,N,2,1080,
|
|
20220425,9420,5610,9420,5550,17406906,146174476050,00,0.00,N,2,3710,
|
|
20220418,5710,5530,6350,5400,2715161,16193068540,00,0.00,N,2,120,
|
|
20220411,5590,5450,5590,5210,165358,899374660,00,0.00,N,2,80,
|
|
20220404,5510,5510,5590,5320,223157,1229676510,00,0.00,N,3,0,
|
|
20220328,5510,5420,5580,5360,246111,1345748850,00,0.00,N,2,80,
|
|
20220321,5430,5320,5480,5320,255653,1381999170,00,0.00,N,2,120,
|
|
20220314,5310,4835,5320,4760,179969,923929870,00,0.00,N,2,475,
|
|
20220307,4835,4850,4935,4620,52985,251484410,00,0.00,N,5,-15,
|
|
20220228,4850,4630,4960,4600,84216,399527615,00,0.00,N,2,230,
|
|
20220221,4620,4890,4895,4555,85632,399780220,00,0.00,N,5,-255,
|
|
20220214,4875,4830,4950,4580,91379,433451750,00,0.00,N,3,0,
|
|
20220207,4875,5290,5290,4850,65783,332096995,00,0.00,N,5,-265,
|
|
20220203,5140,4955,5190,4955,24630,125027175,00,0.00,N,2,235,
|
|
20220124,4905,5080,5100,4620,108386,528306140,00,0.00,N,5,-235,
|
|
20220117,5140,5250,5420,5030,114363,593361270,00,0.00,N,5,-160,
|
|
20220110,5300,5460,5460,5080,146850,765700800,00,0.00,N,5,-150,
|
|
20220103,5450,5310,5460,5140,117217,622066100,00,0.00,N,2,140,
|
|
20211227,5310,5280,5430,5280,57251,307837120,00,0.00,N,2,60,
|
|
20211220,5250,5100,5360,4990,106691,548670835,00,0.00,N,2,110,
|
|
20211213,5140,5300,5650,5120,181989,974103340,00,0.00,N,5,-160,
|
|
20211206,5300,5110,5470,5090,82650,436148370,00,0.00,N,2,210,
|
|
20211129,5090,5090,5300,4615,138727,680411900,00,0.00,N,5,-50,
|
|
20211122,5140,5460,5490,5030,99202,520556130,00,0.00,N,5,-310,
|
|
20211115,5450,5010,5540,5010,166245,886778250,00,0.00,N,2,450,
|
|
20211108,5000,5220,5380,4920,120376,612426260,00,0.00,N,5,-250,
|
|
20211101,5250,5510,5650,5200,89549,485979360,00,0.00,N,5,-320,
|
|
20211025,5570,5360,5630,5110,114051,626338540,00,0.00,N,2,210,
|
|
20211018,5360,5470,5580,5220,114311,612563020,00,0.00,N,5,-50,
|
|
20211012,5410,5230,5500,5070,79131,415893000,00,0.00,N,2,210,
|
|
20211005,5200,5430,5430,5000,202252,1046995315,00,0.00,N,5,-240,
|
|
20210927,5440,5600,5970,5350,267725,1521457370,00,0.00,N,5,-160,
|
|
20210923,5600,5750,5780,5510,91072,511454100,00,0.00,N,5,-150,
|
|
20210913,5750,5910,6480,5690,722090,4379906810,00,0.00,N,5,-110,
|
|
20210906,5860,6010,6030,5730,164619,968597930,00,0.00,N,5,-150,
|
|
20210830,6010,5890,6100,5880,128915,772625950,00,0.00,N,2,100,
|
|
20210823,5910,5360,6130,5190,386203,2257739730,00,0.00,N,2,560,
|
|
20210817,5350,5750,5920,5310,343310,1944865870,00,0.00,N,5,-450,
|
|
20210809,5800,6410,6410,5800,399209,2424791190,00,0.00,N,5,-610,
|
|
20210802,6410,6210,6470,6000,311390,1933892790,00,0.00,N,2,160,
|
|
20210726,6250,6610,6690,6150,563130,3566118180,00,0.00,N,5,-360,
|
|
20210719,6610,6730,6770,6210,587530,3830213620,00,0.00,N,5,-140,
|
|
20210712,6750,6190,7160,6120,2669171,18166931940,00,0.00,N,2,560,
|