189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6130,6320,6320,6000,502353,3088818870,00,0.00,N,5,-250,
|
|
20250131,6380,6600,6610,6360,319603,2059795690,00,0.00,N,5,-330,
|
|
20250120,6710,6350,7480,6130,4300094,30564932620,00,0.00,N,2,360,
|
|
20250113,6350,6440,6550,6310,166073,1064484690,00,0.00,N,5,-100,
|
|
20250106,6450,6270,6620,6110,263191,1711464210,00,0.00,N,2,190,
|
|
20241230,6260,6000,6350,5900,142591,870536080,00,0.00,N,2,260,
|
|
20241223,6000,6220,6520,5980,177627,1106225110,00,0.00,N,5,-220,
|
|
20241216,6220,6360,6640,6220,274854,1780809360,00,0.00,N,5,-130,
|
|
20241209,6350,5990,6380,5520,454804,2720723360,00,0.00,N,2,360,
|
|
20241202,5990,6650,6920,5810,682960,4379284510,00,0.00,N,5,-640,
|
|
20241125,6630,6650,6950,6560,243870,1647709740,00,0.00,N,5,-20,
|
|
20241118,6650,6500,6870,6490,310676,2077260050,00,0.00,N,2,90,
|
|
20241111,6560,7690,9100,6400,2544780,20223213040,00,0.00,N,5,-1120,
|
|
20241104,7680,7600,8080,7410,307309,2392244970,00,0.00,N,5,-10,
|
|
20241028,7690,7480,7890,7480,183339,1415837570,00,0.00,N,2,160,
|
|
20241021,7530,8140,8200,7520,311744,2448516940,00,0.00,N,5,-620,
|
|
20241014,8150,8620,8690,8000,300208,2498886660,00,0.00,N,5,-470,
|
|
20241007,8620,8610,8990,8580,208258,1833199580,00,0.00,N,5,-20,
|
|
20240930,8640,9060,9480,8530,233663,2078133920,00,0.00,N,5,-420,
|
|
20240923,9060,8420,9110,8420,672833,5959499310,00,0.00,N,2,640,
|
|
20240919,8420,8580,8700,8360,159541,1353679490,00,0.00,N,5,-130,
|
|
20240909,8550,8230,8790,8100,438059,3703277830,00,0.00,N,2,50,
|
|
20240902,8500,9510,10450,8500,1263472,11975377860,00,0.00,N,5,-1010,
|
|
20240826,9510,9670,10390,9090,2615841,25583661630,00,0.00,N,5,-140,
|
|
20240819,9650,9070,11320,8700,10952237,113463820980,00,0.00,N,2,970,
|
|
20240812,8680,7910,9920,7910,2932271,27022119730,00,0.00,N,2,690,
|
|
20240805,7990,8500,8710,7130,591844,4631729070,00,0.00,N,5,-760,
|
|
20240729,8750,9030,9180,8710,293788,2619101550,00,0.00,N,5,-280,
|
|
20240722,9030,9740,9790,8650,419183,3832577450,00,0.00,N,5,-770,
|
|
20240715,9800,10030,10050,9590,271774,2666160020,00,0.00,N,5,-230,
|
|
20240708,10030,9800,10430,9710,402052,4032771750,00,0.00,N,2,210,
|
|
20240701,9820,10300,10410,9810,516879,5183368820,00,0.00,N,5,-380,
|
|
20240624,10200,10870,10880,10100,487481,5075935220,00,0.00,N,5,-680,
|
|
20240617,10880,11170,11490,10850,322690,3562095280,00,0.00,N,5,-310,
|
|
20240610,11190,11490,12100,11160,702269,8176076620,00,0.00,N,5,-330,
|
|
20240603,11520,11000,12100,10980,663921,7663359820,00,0.00,N,2,550,
|
|
20240527,10970,11120,11340,10850,426535,4717127030,00,0.00,N,5,-150,
|
|
20240520,11120,11650,11650,11100,394508,4473403820,00,0.00,N,5,-470,
|
|
20240513,11590,11820,11900,11550,293568,3437527110,00,0.00,N,5,-220,
|
|
20240507,11810,12000,12100,11790,276008,3296222180,00,0.00,N,5,-160,
|
|
20240429,11970,11930,12330,11900,346779,4204672710,00,0.00,N,2,80,
|
|
20240422,11890,11510,12150,11510,363807,4299596170,00,0.00,N,2,380,
|
|
20240415,11510,12000,12110,11320,531986,6183480450,00,0.00,N,5,-630,
|
|
20240408,12140,12400,12400,11980,418118,5088132380,00,0.00,N,5,-250,
|
|
20240401,12390,13100,13170,12320,761475,9722011130,00,0.00,N,5,-710,
|
|
20240325,13100,13880,13910,13020,1156792,15652912810,00,0.00,N,5,-780,
|
|
20240318,13880,14500,14620,13810,1600387,22763532100,00,0.00,N,5,-160,
|
|
20240311,14040,14320,14910,13900,3060770,43947893790,00,0.00,N,5,-270,
|
|
20240304,14310,13950,15300,13600,4975468,71720847340,00,0.00,N,2,280,
|
|
20240226,14030,13250,15760,13070,12091146,175259232360,00,0.00,N,2,1100,
|
|
20240219,12930,13250,13600,12050,1323419,17392372850,00,0.00,N,5,-310,
|
|
20240213,13240,12920,13400,12680,1090994,14264769390,00,0.00,N,2,330,
|
|
20240205,12910,12490,14490,12370,8401732,115501083610,00,0.00,N,2,550,
|
|
20240129,12360,12550,12800,12050,731308,9026149690,00,0.00,N,5,-190,
|
|
20240122,12550,12280,14500,11730,3581376,46890304640,00,0.00,N,2,350,
|
|
20240115,12200,13270,13330,12100,844869,10702039950,00,0.00,N,5,-1130,
|
|
20240108,13330,14250,14280,13290,1057595,14558955040,00,0.00,N,5,-570,
|
|
20240102,13900,13700,14660,13170,2125740,29892963930,00,0.00,N,2,230,
|
|
20231226,13670,13600,13690,13230,585170,7871540180,00,0.00,N,2,100,
|
|
20231218,13570,13390,14050,13370,1336444,18190733660,00,0.00,N,2,200,
|
|
20231211,13370,13910,14450,13200,2354882,32344521430,00,0.00,N,5,-300,
|
|
20231204,13670,14390,15180,13130,4719665,66519387190,00,0.00,N,5,-630,
|
|
20231127,14300,13060,16390,12570,9012173,136367410830,00,0.00,N,2,1300,
|
|
20231120,13000,13200,13470,12980,512515,6756831460,00,0.00,N,5,-150,
|
|
20231113,13150,13500,13920,13000,676251,9094381440,00,0.00,N,5,-220,
|
|
20231106,13370,14180,15380,13230,1439780,20798659890,00,0.00,N,5,-120,
|
|
20231030,13490,12080,13570,11780,896755,11293331400,00,0.00,N,2,1240,
|
|
20231023,12250,12960,13490,12030,882897,11256933470,00,0.00,N,5,-1050,
|
|
20231016,13300,14910,15360,13000,745037,10702229780,00,0.00,N,5,-1740,
|
|
20231010,15040,15400,15790,14310,864683,13022008410,00,0.00,N,2,350,
|
|
20231004,14690,15280,15280,14000,420074,6178297580,00,0.00,N,5,-710,
|
|
20230925,15400,15500,15700,14500,456834,6924934850,00,0.00,N,5,-390,
|
|
20230918,15790,17170,17190,15420,807513,13199682350,00,0.00,N,5,-1400,
|
|
20230911,17190,18100,18220,16650,1038554,17913358890,00,0.00,N,5,-860,
|
|
20230904,18050,19020,19680,17870,1490105,28028802270,00,0.00,N,5,-960,
|
|
20230828,19010,17570,23000,17330,6693369,138095786510,00,0.00,N,2,1470,
|
|
20230821,17540,18210,18920,17260,1278464,22904484280,00,0.00,N,5,-750,
|
|
20230814,18290,20450,20450,17890,1371277,25865186060,00,0.00,N,5,-1810,
|
|
20230807,20100,21500,21500,19490,1943234,39161808490,00,0.00,N,5,-1550,
|
|
20230731,21650,22300,23650,21000,2147444,47904900500,00,0.00,N,5,-700,
|
|
20230724,22350,24900,25100,21150,5672785,130531431900,00,0.00,N,5,-2800,
|
|
20230717,25150,26350,28000,25000,3835878,100754364200,00,0.00,N,5,-1200,
|
|
20230710,26350,25800,26550,24800,3037505,78168999850,00,0.00,N,2,550,
|
|
20230703,25800,26450,27750,25500,3627649,96735160450,00,0.00,N,5,-450,
|
|
20230626,26250,29500,29600,25550,4259860,116150901100,00,0.00,N,5,-3450,
|
|
20230619,29700,32300,33850,29050,8177400,255689090000,00,0.00,N,5,-3400,
|
|
20230612,33100,29750,38850,29050,47453316,1619483162600,00,0.00,N,2,3600,
|
|
20230605,29500,26350,32150,25300,33190127,979951092400,00,0.00,N,2,2500,
|
|
20230530,27000,20750,33500,20550,36640679,1068190196250,00,0.00,N,2,6250,
|
|
20230522,20750,20750,20750,20750,0,0,00,0.00,N,3,0,
|
|
20230515,20750,20750,20750,20750,0,0,00,0.00,N,3,0,
|
|
20230508,20750,20750,20750,20750,0,0,00,0.00,N,3,0,
|
|
20230502,20750,20750,20750,20750,0,0,00,0.00,N,3,0,
|
|
20230424,20750,23050,24150,20150,18652118,418294969550,00,0.00,N,5,-1525,
|
|
20230417,22275,22225,28600,20675,59718542,1430760654400,00,0.00,N,5,-525,
|
|
20230410,22800,26150,31500,21700,29783378,765669672600,00,0.00,N,5,-3050,
|
|
20230403,25850,24700,25900,23000,16704876,411942154500,00,0.00,N,2,1975,
|
|
20230327,23875,25700,27500,22800,27534976,692658219000,00,0.00,N,5,-2375,
|
|
20230320,26250,15000,27750,14725,64951516,1433122605600,00,0.00,N,2,10550,
|
|
20230313,15700,15900,17475,15175,20836374,341144109500,00,0.00,N,5,-175,
|
|
20230306,15875,15350,19725,14000,73400492,1269551413650,00,0.00,N,2,1800,
|
|
20230227,14075,10200,14275,10050,43546236,557626980350,00,0.00,N,2,3700,
|
|
20230220,10375,11175,11250,10125,5514352,58481343750,00,0.00,N,5,-525,
|
|
20230213,10900,10100,11075,10000,7714408,80928899750,00,0.00,N,2,700,
|
|
20230206,10200,9725,11450,9600,13429756,142163190380,00,0.00,N,2,475,
|
|
20230130,9725,9560,10025,9335,6026980,58660720980,00,0.00,N,2,220,
|
|
20230125,9505,9300,9970,9185,4587234,43860376670,00,0.00,N,2,305,
|
|
20230116,9200,9625,9825,9025,4645614,43476835500,00,0.00,N,5,-500,
|
|
20230109,9700,9575,10275,9400,5957270,58861269250,00,0.00,N,2,325,
|
|
20230102,9375,9150,9725,8775,5826402,53856865700,00,0.00,N,2,275,
|
|
20221226,9100,9525,9850,9025,3941542,37255643100,00,0.00,N,5,-450,
|
|
20221219,9550,10400,10825,9450,6982162,70185965100,00,0.00,N,5,-825,
|
|
20221212,10375,10725,11000,10225,5737988,60849416200,00,0.00,N,5,-375,
|
|
20221205,10750,12475,12550,10600,8491624,96343011300,00,0.00,N,5,-1800,
|
|
20221128,12550,12725,13050,10950,21479454,259057281200,00,0.00,N,5,-275,
|
|
20221121,12825,13675,14175,12700,12250842,164546953400,00,0.00,N,5,-550,
|
|
20221114,13375,14825,15350,13175,21123484,301192798100,00,0.00,N,5,-1700,
|
|
20221107,15075,13250,16250,12925,52624750,772717916750,00,0.00,N,2,1700,
|
|
20221031,13375,9900,15775,9400,69825392,920215700600,00,0.00,N,2,3675,
|
|
20221024,9700,11200,11250,9075,17885068,175592716200,00,0.00,N,5,-1300,
|
|
20221017,11000,10875,12225,10875,15364476,177756262950,00,0.00,N,5,-225,
|
|
20221011,11225,11250,11650,10675,8943278,99683659750,00,0.00,N,5,-500,
|
|
20221004,11725,10825,12025,10250,14393006,163766626950,00,0.00,N,2,1200,
|
|
20220926,10525,12150,12650,10325,16830188,192355558100,00,0.00,N,5,-2000,
|
|
20220919,12525,14700,15025,12400,21340916,290440447650,00,0.00,N,5,-2575,
|
|
20220913,15100,15000,17125,14725,22283188,353561523150,00,0.00,N,2,650,
|
|
20220905,14450,11750,14750,11250,19148908,251990962750,00,0.00,N,2,2525,
|
|
20220829,11925,9450,13350,9400,26935938,314138124250,00,0.00,N,2,2175,
|
|
20220822,9750,8350,9875,8275,12140020,112476038800,00,0.00,N,2,1275,
|
|
20220816,8475,8100,9000,7800,8466276,72092367250,00,0.00,N,2,375,
|
|
20220808,8100,7750,8375,7600,3630176,29296651400,00,0.00,N,2,250,
|
|
20220801,7850,7450,8100,7450,4218522,33238096950,00,0.00,N,2,425,
|
|
20220725,7425,7325,7675,7300,1726732,12844631150,00,0.00,N,2,100,
|
|
20220718,7325,7300,7500,7150,1967126,14403173500,00,0.00,N,2,25,
|
|
20220711,7300,7250,7350,6650,2704144,18925028050,00,0.00,N,2,50,
|
|
20220704,7250,7425,7450,6900,3498250,25029715600,00,0.00,N,5,-175,
|
|
20220627,7425,7375,7900,7200,3852702,29229884000,00,0.00,N,2,150,
|
|
20220620,7275,7825,7875,6700,5034064,36522023100,00,0.00,N,5,-525,
|
|
20220613,7800,7475,8150,6550,11383900,85372698350,00,0.00,N,2,225,
|
|
20220607,7575,7625,7750,7350,1800710,13537796300,00,0.00,N,5,-75,
|
|
20220530,7650,7550,7800,7475,1593144,12141621550,00,0.00,N,2,175,
|
|
20220523,7475,8000,8075,7475,2772914,21421569100,00,0.00,N,5,-575,
|
|
20220516,8050,7725,8200,7525,6118062,48799607400,00,0.00,N,2,450,
|
|
20220509,7600,8050,8125,7350,4135086,31731846950,00,0.00,N,5,-450,
|
|
20220502,8050,7700,8150,7675,3528482,28035437650,00,0.00,N,2,200,
|
|
20220425,7850,7175,7975,6600,8517054,64011409150,00,0.00,N,2,475,
|
|
20220418,7375,7300,7525,7275,2199812,16319358450,00,0.00,N,2,50,
|
|
20220411,7325,7400,7550,7200,2487958,18347478900,00,0.00,N,3,0,
|
|
20220404,7325,7050,7375,7000,2702132,19472700450,00,0.00,N,2,250,
|
|
20220328,7075,7100,7225,6925,2650988,18750477100,00,0.00,N,2,150,
|
|
20220321,6925,6525,7050,6500,3744166,25521093600,00,0.00,N,2,425,
|
|
20220314,6500,6325,6700,6150,2833234,18309824950,00,0.00,N,2,125,
|
|
20220307,6375,6400,6475,6100,1412254,8816809100,00,0.00,N,5,-125,
|
|
20220228,6500,6075,6650,6075,1790786,11447418600,00,0.00,N,2,350,
|
|
20220221,6150,6325,6550,6000,2384046,14849549550,00,0.00,N,5,-300,
|
|
20220214,6450,6375,6575,6075,2141224,13543456150,00,0.00,N,5,-50,
|
|
20220207,6500,6550,6750,6325,1979318,12978984500,00,0.00,N,5,-25,
|
|
20220203,6525,6500,6550,6325,808314,5219384800,00,0.00,N,2,175,
|
|
20220124,6350,6800,6875,6050,3704438,23484635750,00,0.00,N,5,-600,
|
|
20220117,6950,7500,7500,6825,3021774,21428532100,00,0.00,N,5,-575,
|
|
20220110,7525,7700,7925,7375,4809448,36695621500,00,0.00,N,5,-225,
|
|
20220103,7750,7275,7775,7000,6951384,51525666600,00,0.00,N,2,475,
|
|
20211227,7275,7275,7500,7150,3120044,22749475400,00,0.00,N,3,0,
|
|
20211220,7275,7250,7425,6950,3673924,26554527150,00,0.00,N,5,-25,
|
|
20211213,7300,8050,8075,7150,5641940,42320333150,00,0.00,N,5,-700,
|
|
20211206,8000,8200,8425,7750,8112650,65067157500,00,0.00,N,5,-375,
|
|
20211129,8375,7775,8750,7550,15191232,123035552300,00,0.00,N,2,250,
|
|
20211122,8125,7600,8575,7125,26044232,203862394050,00,0.00,N,2,550,
|
|
20211115,7575,6800,8025,6425,25599728,190743957750,00,0.00,N,2,800,
|
|
20211108,6775,6925,6975,6325,4523052,30186040500,00,0.00,N,5,-100,
|
|
20211101,6875,7625,7625,6800,5491202,38825398900,00,0.00,N,5,-725,
|
|
20211025,7600,7650,8000,7500,4734370,36680454400,00,0.00,N,5,-25,
|
|
20211018,7625,8125,8150,7375,6571082,51489332500,00,0.00,N,5,-525,
|
|
20211012,8150,7750,8325,7675,6585184,53000022750,00,0.00,N,2,375,
|
|
20211005,7775,8650,8725,7625,11723762,95507128200,00,0.00,N,5,-1025,
|
|
20210927,8800,8325,9150,7725,24331034,208041568600,00,0.00,N,2,450,
|
|
20210923,8350,8725,9075,8175,13153558,114148500100,00,0.00,N,5,-475,
|
|
20210913,8825,7500,9175,7300,35504876,297098898200,00,0.00,N,2,1275,
|
|
20210906,7550,6600,7600,6525,17044616,122013344700,00,0.00,N,2,925,
|
|
20210830,6625,6600,6725,6450,4053094,26805399150,00,0.00,N,2,100,
|
|
20210823,6525,5800,6650,5700,4978340,31512641000,00,0.00,N,2,775,
|
|
20210817,5750,6575,6575,5650,4187408,25877731500,00,0.00,N,5,-825,
|
|
20210809,6575,6575,6725,6350,6441378,42336674600,00,0.00,N,2,125,
|
|
20210802,6450,5900,6550,5850,6575782,41569423900,00,0.00,N,2,550,
|
|
20210726,5900,5900,6250,5825,3252950,19607117600,00,0.00,N,3,0,
|
|
20210719,5900,5975,5975,5800,1387894,8201110500,00,0.00,N,5,-100,
|
|
20210712,6000,5925,6100,5900,1729814,10368210300,00,0.00,N,2,50,
|