192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,17010,18180,18250,16850,2406803,42274857320,00,0.00,N,5,-1320,
|
|
20250217,18330,17850,20650,17850,4901288,95404138380,00,0.00,N,2,530,
|
|
20250210,17800,17100,18290,16120,4285319,73571106830,00,0.00,N,2,560,
|
|
20250203,17240,18070,19080,17000,3374912,60833210420,00,0.00,N,5,-820,
|
|
20250131,18060,18230,18330,17760,297642,5353933260,00,0.00,N,5,-80,
|
|
20250120,18140,17300,18610,17100,2409040,43206469830,00,0.00,N,2,860,
|
|
20250113,17280,20300,20400,16700,6237845,112198546980,00,0.00,N,5,-3470,
|
|
20250106,20750,21550,22100,20100,3287785,68705661450,00,0.00,N,5,-800,
|
|
20241230,21550,19900,22700,19780,3926860,84553320400,00,0.00,N,2,1650,
|
|
20241223,19900,20250,20950,19350,2365913,47488695830,00,0.00,N,5,-150,
|
|
20241216,20050,21000,22450,19910,3676650,77759519100,00,0.00,N,5,-950,
|
|
20241209,21000,19800,21700,18920,7109454,143730510250,00,0.00,N,2,300,
|
|
20241202,20700,22750,23900,20450,6349201,139375909050,00,0.00,N,5,-2200,
|
|
20241125,22900,22000,25850,20850,12095293,279924514350,00,0.00,N,2,1650,
|
|
20241118,21250,25800,27950,19810,15719351,381378133810,00,0.00,N,5,-3350,
|
|
20241111,24600,20000,24950,19570,10299370,235060342620,00,0.00,N,2,3650,
|
|
20241104,20950,17880,23150,17540,20636969,435506988920,00,0.00,N,2,4350,
|
|
20241028,16600,15050,22500,14250,27185662,499570677050,00,0.00,N,2,1560,
|
|
20241021,15040,9230,15630,9070,26471530,337791715480,00,0.00,N,2,5830,
|
|
20241014,9210,9800,9830,9190,957514,9081615940,00,0.00,N,5,-590,
|
|
20241007,9800,10150,10350,9790,894435,8964862130,00,0.00,N,5,-280,
|
|
20240930,10080,9800,10280,9620,799513,8015007810,00,0.00,N,2,370,
|
|
20240923,9710,9980,10200,9650,1064160,10522529890,00,0.00,N,5,-320,
|
|
20240919,10030,10270,10320,9930,383310,3851412980,00,0.00,N,2,30,
|
|
20240909,10000,9420,10880,9370,1848430,18161138850,00,0.00,N,2,440,
|
|
20240902,9560,10190,10400,9240,1454110,14232294730,00,0.00,N,5,-690,
|
|
20240826,10250,10400,10550,9670,1238473,12447345990,00,0.00,N,5,-150,
|
|
20240819,10400,10900,11360,10200,1500093,16084174280,00,0.00,N,5,-410,
|
|
20240812,10810,10870,11150,10080,1570116,16686177990,00,0.00,N,5,-160,
|
|
20240805,10970,10450,11390,9350,2536250,26095485010,00,0.00,N,2,490,
|
|
20240729,10480,12590,12920,10400,4482233,51765273370,00,0.00,N,5,-2220,
|
|
20240722,12700,10190,13420,10050,8035536,98166843270,00,0.00,N,2,2500,
|
|
20240715,10200,9640,10970,9460,1870861,19087652820,00,0.00,N,2,560,
|
|
20240708,9640,9010,9750,8960,1145311,10603748140,00,0.00,N,2,540,
|
|
20240701,9100,9420,9810,8980,1259412,11714787880,00,0.00,N,5,-270,
|
|
20240624,9370,9820,9970,9070,1314712,12514493500,00,0.00,N,5,-460,
|
|
20240617,9830,10800,10900,9800,1873883,19158002510,00,0.00,N,5,-970,
|
|
20240610,10800,10910,11280,10390,1914578,20755994560,00,0.00,N,5,-240,
|
|
20240603,11040,12000,12060,11030,1667889,19093349690,00,0.00,N,5,-950,
|
|
20240527,11990,12170,12170,10790,4227261,48908794430,00,0.00,N,2,190,
|
|
20240520,11800,9950,12790,9800,19776033,231343654110,00,0.00,N,2,1740,
|
|
20240513,10060,9340,10410,9190,1575799,15578191620,00,0.00,N,2,840,
|
|
20240507,9220,9510,10090,9080,1892024,18096290730,00,0.00,N,5,-160,
|
|
20240429,9380,8680,9630,8640,1283411,11797374510,00,0.00,N,2,730,
|
|
20240422,8650,8500,8850,8420,1041397,9026051860,00,0.00,N,2,150,
|
|
20240415,8500,8740,8940,8310,1772831,15354959460,00,0.00,N,5,-360,
|
|
20240408,8860,8550,9040,8250,1531236,13272284360,00,0.00,N,2,340,
|
|
20240401,8520,9550,9640,8100,4206687,37189893700,00,0.00,N,5,-950,
|
|
20240325,9470,8140,10790,8010,13565266,133894368450,00,0.00,N,2,1330,
|
|
20240318,8140,7160,8280,7160,3968403,30622417830,00,0.00,N,2,1150,
|
|
20240311,6990,7290,7430,6980,1064388,7593483780,00,0.00,N,5,-270,
|
|
20240304,7260,7040,7290,6910,1129614,8000360960,00,0.00,N,2,310,
|
|
20240226,6950,7200,7250,6940,852516,6010665220,00,0.00,N,5,-260,
|
|
20240219,7210,7420,7500,7200,1149265,8398912160,00,0.00,N,5,-220,
|
|
20240213,7430,7500,7550,7330,956792,7093184650,00,0.00,N,5,-70,
|
|
20240205,7500,8020,8230,7490,1141192,8932097520,00,0.00,N,5,-510,
|
|
20240129,8010,7500,8260,7220,2893350,22508308160,00,0.00,N,2,470,
|
|
20240122,7540,7500,7630,7280,933075,6960275080,00,0.00,N,2,110,
|
|
20240115,7430,7780,7780,7370,741284,5593002400,00,0.00,N,5,-280,
|
|
20240108,7710,8110,8120,7660,1033479,8134691770,00,0.00,N,5,-480,
|
|
20240102,8190,8020,8580,7950,1755623,14430516030,00,0.00,N,2,200,
|
|
20231226,7990,7990,8180,7760,1144799,9118052210,00,0.00,N,2,100,
|
|
20231218,7890,7470,8060,7150,3360583,25686825520,00,0.00,N,2,420,
|
|
20231211,7470,7870,7980,7450,1414469,10917867980,00,0.00,N,5,-380,
|
|
20231204,7850,7890,7940,7610,1093717,8499759740,00,0.00,N,2,70,
|
|
20231127,7780,8300,8330,7710,1425738,11380094990,00,0.00,N,5,-470,
|
|
20231120,8250,7370,8440,7290,5381442,43602288590,00,0.00,N,2,1030,
|
|
20231113,7220,7240,7420,7110,975309,7110190150,00,0.00,N,2,50,
|
|
20231106,7170,7300,7500,7000,1278114,9345298630,00,0.00,N,3,0,
|
|
20231030,7170,7280,7350,7000,1158277,8311095570,00,0.00,N,5,-50,
|
|
20231023,7220,7010,7440,6880,1544216,11015144680,00,0.00,N,2,170,
|
|
20231016,7050,7310,7600,6960,1659532,11914492300,00,0.00,N,5,-390,
|
|
20231010,7440,7490,8020,7320,1952163,15066464830,00,0.00,N,5,-50,
|
|
20231004,7490,7550,7860,7340,1169510,8826982110,00,0.00,N,5,-250,
|
|
20230925,7740,7650,7900,7450,867865,6625343880,00,0.00,N,2,20,
|
|
20230918,7720,8600,8840,7690,2873228,23760255400,00,0.00,N,5,-770,
|
|
20230911,8490,7430,8500,7360,5070524,41006711220,00,0.00,N,2,1210,
|
|
20230904,7280,7500,7500,7030,1907805,13765918850,00,0.00,N,5,-110,
|
|
20230828,7390,7560,8090,7360,2314248,17821222710,00,0.00,N,5,-170,
|
|
20230821,7560,7620,7980,7450,1878695,14461968530,00,0.00,N,5,-140,
|
|
20230814,7700,8430,8670,7530,2671787,21175460730,00,0.00,N,5,-250,
|
|
20230807,7950,7720,8050,7270,2438634,18710949020,00,0.00,N,2,270,
|
|
20230731,7680,7700,7960,7360,2303630,17709208030,00,0.00,N,5,-20,
|
|
20230724,7700,8170,8180,7030,4321489,32510525090,00,0.00,N,5,-510,
|
|
20230717,8210,8200,8370,7940,2515779,20535339570,00,0.00,N,2,10,
|
|
20230710,8200,8020,8440,7740,3615736,29111765450,00,0.00,N,2,60,
|
|
20230703,8140,8350,10200,7900,16428351,149837026660,00,0.00,N,5,-90,
|
|
20230626,8230,8070,8390,7660,3185459,25552814260,00,0.00,N,2,120,
|
|
20230619,8110,9450,9720,7280,9061560,72587664350,00,0.00,N,5,-1290,
|
|
20230612,9400,10000,10040,9090,6017901,57435706290,00,0.00,N,5,-620,
|
|
20230605,10020,10220,10290,9900,2126290,21366264350,00,0.00,N,5,-200,
|
|
20230530,10220,10620,10750,9970,2164678,22199498240,00,0.00,N,5,-370,
|
|
20230522,10590,10280,11000,10250,3084439,32776140020,00,0.00,N,2,290,
|
|
20230515,10300,10500,10570,9900,3044638,31276000580,00,0.00,N,5,-330,
|
|
20230508,10630,10640,11270,10040,4555065,49151916680,00,0.00,N,3,0,
|
|
20230502,10630,10400,11380,10350,4300818,46782756070,00,0.00,N,2,130,
|
|
20230424,10500,11070,11470,10340,6787112,73778104260,00,0.00,N,5,-540,
|
|
20230417,11040,12600,12670,10580,21926511,254248364870,00,0.00,N,5,-930,
|
|
20230410,11970,12110,12720,9310,80828413,875621648280,00,0.00,N,5,-5330,
|
|
20230403,17300,18360,25500,17300,12484197,258368358980,00,0.00,N,5,-700,
|
|
20230327,18000,15850,18410,14630,6075321,101170661860,00,0.00,N,2,2470,
|
|
20230320,15530,16120,16310,15010,2778016,43713112340,00,0.00,N,5,-560,
|
|
20230313,16090,16730,16860,14990,2858958,45424772650,00,0.00,N,5,-640,
|
|
20230306,16730,16010,17900,15830,4321627,71623814980,00,0.00,N,2,920,
|
|
20230227,15810,15500,17000,14540,4108708,65253314680,00,0.00,N,2,1410,
|
|
20230220,14400,14150,14880,13990,1797370,25967053450,00,0.00,N,2,350,
|
|
20230213,14050,14470,14790,13890,1764728,25234334220,00,0.00,N,5,-420,
|
|
20230206,14470,14200,15280,14010,2463835,35866459570,00,0.00,N,2,210,
|
|
20230130,14260,13800,14390,13210,2628677,36537842050,00,0.00,N,2,590,
|
|
20230125,13670,13430,13890,13400,1470110,20069050960,00,0.00,N,2,270,
|
|
20230116,13400,16100,16300,12450,6164528,84808012000,00,0.00,N,5,-2700,
|
|
20230109,16100,15900,16350,15550,1413161,22579605700,00,0.00,N,2,550,
|
|
20230102,15550,15450,15700,14500,1582687,23868620750,00,0.00,N,2,300,
|
|
20221226,15250,15000,15850,14950,2092347,31974555500,00,0.00,N,2,200,
|
|
20221219,15050,16200,16600,14950,2406782,37929940850,00,0.00,N,5,-1250,
|
|
20221212,16300,16100,17500,15250,3434639,56645195850,00,0.00,N,5,-1850,
|
|
20221205,18150,18550,19550,16500,2567653,46659288000,00,0.00,N,5,-250,
|
|
20221128,18400,18800,19350,17800,1787723,33311038400,00,0.00,N,5,-500,
|
|
20221121,18900,18250,19600,18150,3097057,58572949000,00,0.00,N,2,1150,
|
|
20221114,17750,20350,23350,16900,9028200,180020633200,00,0.00,N,5,-2500,
|
|
20221107,20250,17200,20450,17000,3033927,57299853650,00,0.00,N,2,2250,
|
|
20221031,18000,17600,19150,16750,2658366,47445498000,00,0.00,N,2,1000,
|
|
20221024,17000,15250,17600,15100,2437857,39567891800,00,0.00,N,2,2100,
|
|
20221017,14900,17150,17200,14300,4889180,75280383300,00,0.00,N,2,350,
|
|
20221011,14550,14750,15200,13500,2011448,28944961950,00,0.00,N,5,-500,
|
|
20221004,15050,12450,15650,11750,7356578,106356941600,00,0.00,N,2,3100,
|
|
20220926,11950,16700,17550,11950,8171543,112803271300,00,0.00,N,5,-5100,
|
|
20220919,17050,16900,17600,16400,1974381,33431651100,00,0.00,N,2,150,
|
|
20220913,16900,17150,18000,16050,3388279,57422694200,00,0.00,N,3,0,
|
|
20220905,16900,23000,23250,16600,9494056,179632357050,00,0.00,N,5,-6950,
|
|
20220829,23850,24100,28300,23400,8618964,224863761500,00,0.00,N,5,-900,
|
|
20220822,24750,23000,26100,21950,5245564,128016066400,00,0.00,N,2,1550,
|
|
20220816,23200,23100,24100,22000,1811443,41598805850,00,0.00,N,2,200,
|
|
20220808,23000,23550,23600,21600,2106681,48051575600,00,0.00,N,5,-500,
|
|
20220801,23500,23650,24600,21500,3084045,71654908450,00,0.00,N,5,-400,
|
|
20220725,23900,26050,28150,20800,8561880,199440884450,00,0.00,N,5,-2400,
|
|
20220718,26300,21750,26700,21600,6131270,151084300250,00,0.00,N,2,4550,
|
|
20220711,21750,19000,22150,18500,4657266,95213728250,00,0.00,N,2,2800,
|
|
20220704,18950,17400,19450,17200,2583183,47910102900,00,0.00,N,2,1550,
|
|
20220627,17400,18450,18650,17150,1563832,27991968300,00,0.00,N,5,-950,
|
|
20220620,18350,17850,18800,17250,2647995,47904267650,00,0.00,N,2,1400,
|
|
20220613,16950,18600,19300,16100,2370693,42086136850,00,0.00,N,5,-2000,
|
|
20220607,18950,17900,19650,17450,3388583,63789608550,00,0.00,N,2,900,
|
|
20220530,18050,17800,18200,17400,1246009,22268041900,00,0.00,N,2,450,
|
|
20220523,17600,17850,18050,17050,1195456,20930194600,00,0.00,N,5,-250,
|
|
20220516,17850,17750,18150,17200,1450899,25666722550,00,0.00,N,2,250,
|
|
20220509,17600,16950,17700,16400,1708199,29217174150,00,0.00,N,2,550,
|
|
20220502,17050,16900,17600,16650,914666,15611047450,00,0.00,N,5,-150,
|
|
20220425,17200,16000,17350,15750,1567610,25731344300,00,0.00,N,2,900,
|
|
20220418,16300,16150,17400,15950,1507869,24782967300,00,0.00,N,3,0,
|
|
20220411,16300,17700,18300,15950,2276692,38630189650,00,0.00,N,5,-1350,
|
|
20220404,17650,17750,18950,17100,1710907,30651441150,00,0.00,N,5,-100,
|
|
20220328,17750,17100,19050,16650,3497248,63221467100,00,0.00,N,2,750,
|
|
20220321,17000,17100,17650,16400,1444257,24540342850,00,0.00,N,5,-350,
|
|
20220314,17350,16100,17350,15600,1898235,31284041250,00,0.00,N,2,1250,
|
|
20220307,16100,15850,17400,15650,1675893,27314653650,00,0.00,N,5,-150,
|
|
20220228,16250,15450,16900,15150,1466211,23754687850,00,0.00,N,2,850,
|
|
20220221,15400,15300,15850,14400,2284596,34446347200,00,0.00,N,5,-450,
|
|
20220214,15850,15750,16050,14850,2191801,34029014950,00,0.00,N,5,-50,
|
|
20220207,15900,18800,19200,15700,3304258,56917194150,00,0.00,N,5,-2900,
|
|
20220203,18800,15150,19200,15150,4249641,76173254650,00,0.00,N,2,4000,
|
|
20220124,14800,17050,17700,14150,4979578,79119007000,00,0.00,N,5,-2400,
|
|
20220117,17200,17850,18000,16250,2065516,35274639650,00,0.00,N,5,-700,
|
|
20220110,17900,18700,19300,17300,3128678,56892723100,00,0.00,N,5,-900,
|
|
20220103,18800,17700,19500,17700,2993849,56242848500,00,0.00,N,2,1000,
|
|
20211227,17800,15950,18050,15950,4297304,73535627350,00,0.00,N,2,1800,
|
|
20211220,16000,16600,17200,15500,3049055,49601866350,00,0.00,N,5,-700,
|
|
20211213,16700,19650,19950,16250,6873042,120938129700,00,0.00,N,5,-3100,
|
|
20211206,19800,18400,20100,17750,3036666,57422138950,00,0.00,N,2,1200,
|
|
20211129,18600,18050,19100,17150,2281552,41162829950,00,0.00,N,2,350,
|
|
20211122,18250,17950,18550,16850,2514707,44601717400,00,0.00,N,2,150,
|
|
20211115,18100,18450,19200,17500,2508612,45995141500,00,0.00,N,5,-350,
|
|
20211108,18450,20200,20250,17700,3575124,66486917600,00,0.00,N,5,-1800,
|
|
20211101,20250,19600,20900,19600,2708849,54576536800,00,0.00,N,2,550,
|
|
20211025,19700,20400,21800,19400,4231561,85750095600,00,0.00,N,5,-550,
|
|
20211018,20250,18900,21100,18550,7217187,145407899250,00,0.00,N,2,1150,
|
|
20211012,19100,17500,19600,16450,6076944,109227906100,00,0.00,N,2,1250,
|
|
20211005,17850,19900,22550,16500,12374675,243066292500,00,0.00,N,5,-2550,
|
|
20210927,20400,22150,22200,20150,3611753,75632527650,00,0.00,N,5,-1600,
|
|
20210923,22000,23000,23050,21600,1844212,40609554450,00,0.00,N,5,-1050,
|
|
20210913,23050,21000,23300,20950,6100362,134733762150,00,0.00,N,2,1700,
|
|
20210906,21350,23700,26700,21100,12611541,299327749050,00,0.00,N,5,-2400,
|
|
20210830,23750,22750,25450,22400,7295233,171177703300,00,0.00,N,2,900,
|
|
20210823,22850,31100,31400,22600,16688987,418364125550,00,0.00,N,5,-5800,
|
|
20210817,28650,28400,29550,27150,5279085,150379599050,00,0.00,N,2,250,
|
|
20210809,28400,28050,29750,27150,7074722,201637311650,00,0.00,N,5,-350,
|
|
20210802,28750,27800,30400,26700,9130635,265144106700,00,0.00,N,2,1300,
|
|
20210726,27450,33300,34650,26550,30199043,921157920100,00,0.00,N,5,-5550,
|
|
20210719,33000,31050,49200,30800,47380946,1823458967850,00,0.00,N,2,2100,
|
|
20210712,30900,29550,32000,28650,6897352,210658618750,00,0.00,N,2,1550,
|