189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,20400,19180,20850,18300,4704123,91962964810,00,0.00,N,2,760,
|
|
20250131,19640,19550,21650,19280,5191479,106754539100,00,0.00,N,2,1160,
|
|
20250120,18480,18850,19880,18120,4675888,89341917640,00,0.00,N,5,-140,
|
|
20250113,18620,16450,20100,15850,11971403,227456869450,00,0.00,N,2,2250,
|
|
20250106,16370,16940,16990,15810,1247777,20424339210,00,0.00,N,5,-170,
|
|
20241230,16540,14500,17000,14210,1136755,18277039470,00,0.00,N,2,1960,
|
|
20241223,14580,16100,16430,14550,1130493,17688216120,00,0.00,N,5,-820,
|
|
20241216,15400,13690,17590,13430,3338477,53011716040,00,0.00,N,2,2290,
|
|
20241209,13110,12000,13380,11250,676841,8378435570,00,0.00,N,2,710,
|
|
20241202,12400,13650,13800,12000,553323,7148485860,00,0.00,N,5,-1170,
|
|
20241125,13570,14130,14630,13510,503597,7117571630,00,0.00,N,5,-470,
|
|
20241118,14040,12450,14380,12390,797256,10973100710,00,0.00,N,2,1440,
|
|
20241111,12600,14080,14140,11900,832156,10690257980,00,0.00,N,5,-1690,
|
|
20241104,14290,13540,14940,13540,677497,9626592310,00,0.00,N,2,750,
|
|
20241028,13540,13250,14090,13210,439771,6008118390,00,0.00,N,2,140,
|
|
20241021,13400,13230,14090,12860,552502,7354919040,00,0.00,N,2,120,
|
|
20241014,13280,14350,15050,13250,492865,6924799340,00,0.00,N,5,-1150,
|
|
20241007,14430,15060,15320,14280,424692,6269741270,00,0.00,N,5,-630,
|
|
20240930,15060,15290,15400,14460,403771,6066780140,00,0.00,N,2,60,
|
|
20240923,15000,13370,15340,13260,725769,10587579720,00,0.00,N,2,1610,
|
|
20240919,13390,13400,13860,12840,231668,3097260670,00,0.00,N,5,-60,
|
|
20240909,13450,13420,14280,12800,655788,8930178400,00,0.00,N,5,-110,
|
|
20240902,13560,15620,15620,13510,757283,10779859840,00,0.00,N,5,-2060,
|
|
20240826,15620,15860,15930,14800,540113,8226655870,00,0.00,N,5,-90,
|
|
20240819,15710,16200,16600,15470,751486,12069045440,00,0.00,N,5,-620,
|
|
20240812,16330,15660,16590,15260,801814,12799109370,00,0.00,N,2,660,
|
|
20240805,15670,16150,16350,13470,1975946,30008843150,00,0.00,N,5,-820,
|
|
20240729,16490,19470,19800,16490,2212422,39818602210,00,0.00,N,5,-2900,
|
|
20240722,19390,20100,21050,19360,1786414,35704897710,00,0.00,N,5,-660,
|
|
20240715,20050,22250,22550,19900,1863364,39409028600,00,0.00,N,5,-1900,
|
|
20240708,21950,22600,23350,21600,1687583,38368509750,00,0.00,N,5,-350,
|
|
20240701,22300,19800,24500,19780,3985171,89424715530,00,0.00,N,2,2580,
|
|
20240624,19720,21300,21300,19720,1121618,22625003090,00,0.00,N,5,-1830,
|
|
20240617,21550,22250,22950,21200,1706669,37782328300,00,0.00,N,5,-700,
|
|
20240610,22250,22700,23850,21950,2146187,49082446650,00,0.00,N,5,-850,
|
|
20240603,23100,26150,26150,22550,2569512,61229338900,00,0.00,N,5,-3050,
|
|
20240527,26150,21050,26800,21050,6866580,171452549000,00,0.00,N,2,5350,
|
|
20240520,20800,20400,21900,19990,1449173,30083717630,00,0.00,N,2,400,
|
|
20240513,20400,19620,21350,19620,1428915,29283199620,00,0.00,N,2,890,
|
|
20240507,19510,22550,23900,19400,2302934,48321416190,00,0.00,N,5,-2540,
|
|
20240429,22050,21900,22850,21500,835301,18472071600,00,0.00,N,2,500,
|
|
20240422,21550,22000,23000,20750,1466022,32094250200,00,0.00,N,5,-750,
|
|
20240415,22300,25400,25950,21700,1388283,32657540850,00,0.00,N,5,-3600,
|
|
20240408,25900,26250,26350,24250,729923,18590755700,00,0.00,N,2,250,
|
|
20240401,25650,27750,27850,25500,996338,26265664900,00,0.00,N,5,-1850,
|
|
20240325,27500,27350,28250,25800,1534099,41726889000,00,0.00,N,2,500,
|
|
20240318,27000,27750,29300,26550,1907899,53096308800,00,0.00,N,5,-400,
|
|
20240311,27400,30150,30900,26700,2865083,82056411550,00,0.00,N,5,-3950,
|
|
20240304,31350,30600,32700,29850,3635070,113248454450,00,0.00,N,2,1550,
|
|
20240226,29800,31000,31500,28850,1905005,57116662650,00,0.00,N,5,-1650,
|
|
20240219,31450,30550,33750,29050,5139316,160480563950,00,0.00,N,2,900,
|
|
20240213,30550,29350,33950,28850,7518468,234789406000,00,0.00,N,2,3100,
|
|
20240205,27450,25850,27600,24700,2335460,61154446750,00,0.00,N,2,2050,
|
|
20240129,25400,29550,30250,24550,3512536,93897878800,00,0.00,N,5,-4550,
|
|
20240122,29950,32000,33100,29500,3429748,108331575950,00,0.00,N,5,-1250,
|
|
20240115,31200,30150,31750,28600,2898818,87831658550,00,0.00,N,2,850,
|
|
20240108,30350,33450,34350,30200,3841888,125634988650,00,0.00,N,5,-3250,
|
|
20240102,33600,31900,37900,31750,8898238,306145753950,00,0.00,N,2,1750,
|
|
20231226,31850,30600,32750,29500,2925855,92315325950,00,0.00,N,2,1550,
|
|
20231218,30300,29800,33500,29150,6514523,203706925400,00,0.00,N,2,1250,
|
|
20231211,29050,32250,34300,28600,9667564,305317193550,00,0.00,N,5,-2700,
|
|
20231204,31750,31500,32850,27200,10829706,327427954500,00,0.00,N,5,-150,
|
|
20231127,31900,29750,34900,28600,13855595,443999769650,00,0.00,N,2,2800,
|
|
20231120,29100,20750,30350,20050,15787142,419716619750,00,0.00,N,2,8600,
|
|
20231113,20500,20900,23300,18880,4145279,87140410150,00,0.00,N,2,750,
|
|
20231106,19750,19325,20475,18575,4150952,81845413300,00,0.00,N,2,800,
|
|
20231030,18950,16225,19325,16000,7987438,144055765900,00,0.00,N,2,2700,
|
|
20231023,16250,14275,18575,14275,8416058,142966991750,00,0.00,N,2,1800,
|
|
20231016,14450,16750,18100,14200,5074150,82921373550,00,0.00,N,5,-2700,
|
|
20231010,17150,18625,18750,16350,3858534,66909226650,00,0.00,N,5,-1800,
|
|
20231004,18950,19225,21600,17825,14672348,292711439650,00,0.00,N,2,575,
|
|
20230925,18375,16525,22000,16200,12471992,243634328600,00,0.00,N,2,1775,
|
|
20230918,16600,17950,18225,15700,1655796,28018291550,00,0.00,N,5,-1825,
|
|
20230911,18425,20400,21400,18425,5860108,117368477850,00,0.00,N,5,-1850,
|
|
20230904,20275,18825,20625,17625,5527530,107310291450,00,0.00,N,2,1750,
|
|
20230828,18525,16125,18950,15725,3096706,53924775050,00,0.00,N,2,2650,
|
|
20230821,15875,17775,18600,15850,4686084,80141100087,00,0.00,N,5,-1900,
|
|
20230814,17775,18025,18300,16775,1510970,26646016500,00,0.00,N,5,-700,
|
|
20230807,18475,19000,19050,17400,2637182,48271848100,00,0.00,N,5,-450,
|
|
20230731,18925,19350,21350,17950,3983298,78902071350,00,0.00,N,5,-325,
|
|
20230724,19250,20575,21375,18400,5981188,117372162500,00,0.00,N,5,-1150,
|
|
20230717,20400,20800,23825,19825,6895664,150724362200,00,0.00,N,5,-725,
|
|
20230710,21125,18125,23375,17450,12231762,255068845300,00,0.00,N,2,2925,
|
|
20230703,18200,15725,21475,15575,23627796,458704718950,00,0.00,N,2,2475,
|
|
20230626,15725,15075,16400,14675,3667668,57890918200,00,0.00,N,2,475,
|
|
20230619,15250,16175,16750,14675,4442926,69436638700,00,0.00,N,5,-625,
|
|
20230612,15875,15025,17150,14425,9599970,154821033350,00,0.00,N,2,975,
|
|
20230605,14900,13825,15100,13475,4151964,59594123050,00,0.00,N,2,1075,
|
|
20230530,13825,12675,15250,12400,13042664,184183127050,00,0.00,N,2,1375,
|
|
20230522,12450,12975,13075,11850,5526370,68734383550,00,0.00,N,5,-725,
|
|
20230515,13175,11500,14075,11150,9837490,128916922350,00,0.00,N,2,2000,
|
|
20230508,11175,10700,11300,9995,1438584,15389127870,00,0.00,N,2,575,
|
|
20230502,10600,11000,11275,10600,969964,10620511050,00,0.00,N,5,-150,
|
|
20230424,10750,11325,13975,10550,14491676,180276041200,00,0.00,N,5,-575,
|
|
20230417,11325,11000,11625,10550,3211408,35928553050,00,0.00,N,2,400,
|
|
20230410,10925,11675,11750,10700,2569878,28420583500,00,0.00,N,5,-725,
|
|
20230403,11650,12000,12700,10825,4499964,52460231950,00,0.00,N,5,-25,
|
|
20230327,11675,11975,12725,11500,5340452,64615471500,00,0.00,N,5,-25,
|
|
20230320,11700,10125,11950,10050,7352922,81141174600,00,0.00,N,2,1525,
|
|
20230313,10175,8950,10475,8375,3077640,29579038060,00,0.00,N,2,1210,
|
|
20230306,8965,9785,10200,8880,2162806,20650476140,00,0.00,N,5,-780,
|
|
20230227,9745,10200,10725,9700,3186758,32518241040,00,0.00,N,5,-455,
|
|
20230220,10200,9950,10725,9285,4310270,43451164080,00,0.00,N,2,335,
|
|
20230213,9865,9260,10300,9095,5729502,56379367420,00,0.00,N,2,565,
|
|
20230206,9300,9130,10300,9065,5832462,56205160700,00,0.00,N,2,150,
|
|
20230130,9150,7950,9470,7650,5035084,44757722200,00,0.00,N,2,1250,
|
|
20230125,7900,7845,8020,7750,449936,3560815090,00,0.00,N,2,200,
|
|
20230116,7700,7650,8025,7450,478710,3696067850,00,0.00,N,2,50,
|
|
20230109,7650,7750,7850,7575,337572,2604187500,00,0.00,N,2,175,
|
|
20230102,7475,7000,7650,6750,588022,4208472100,00,0.00,N,2,425,
|
|
20221226,7050,7325,7550,7000,319806,2330498500,00,0.00,N,5,-325,
|
|
20221219,7375,7825,7975,7225,517574,3912544300,00,0.00,N,5,-475,
|
|
20221212,7850,7850,8175,7700,642066,5079305950,00,0.00,N,5,-150,
|
|
20221205,8000,7875,8375,7750,978458,7887230650,00,0.00,N,2,175,
|
|
20221128,7825,7900,7925,7600,454754,3529178200,00,0.00,N,5,-75,
|
|
20221121,7900,8200,8225,7700,659204,5229252500,00,0.00,N,5,-275,
|
|
20221114,8175,8150,8575,8075,1019006,8469603550,00,0.00,N,2,50,
|
|
20221107,8125,7975,8175,7800,865434,6948501200,00,0.00,N,2,225,
|
|
20221031,7900,8075,8125,7725,700612,5563225300,00,0.00,N,5,-25,
|
|
20221024,7925,8400,9350,7925,3538488,30638693750,00,0.00,N,5,-125,
|
|
20221017,8050,7975,8650,7950,1371836,11489818650,00,0.00,N,5,-125,
|
|
20221011,8175,8525,8675,7575,1528850,12450346100,00,0.00,N,5,-575,
|
|
20221004,8750,7950,9150,7950,7064184,61475821700,00,0.00,N,2,1700,
|
|
20220926,7050,8975,8975,6750,2091870,16284924900,00,0.00,N,5,-1975,
|
|
20220919,9025,8250,9300,8025,2696712,23691913050,00,0.00,N,2,875,
|
|
20220913,8150,8075,8275,7850,355400,2868894200,00,0.00,N,2,300,
|
|
20220905,7850,8275,8375,7775,432334,3463837200,00,0.00,N,5,-475,
|
|
20220829,8325,8150,8775,8150,732778,6157391550,00,0.00,N,5,-275,
|
|
20220822,8600,8725,8900,8425,742064,6422386400,00,0.00,N,5,-400,
|
|
20220816,9000,9600,9675,9000,859536,8024815550,00,0.00,N,5,-425,
|
|
20220808,9425,9200,9700,9025,1222312,11450555900,00,0.00,N,2,150,
|
|
20220801,9275,9000,9525,8875,1376660,12635087500,00,0.00,N,2,400,
|
|
20220725,8875,8150,8975,8075,1457758,12539313000,00,0.00,N,2,600,
|
|
20220718,8275,7975,8500,7850,1058078,8673313600,00,0.00,N,2,400,
|
|
20220711,7875,7725,8025,7350,904116,6973487800,00,0.00,N,2,175,
|
|
20220704,7700,7225,7900,6900,799346,6006506400,00,0.00,N,2,525,
|
|
20220627,7175,7375,7825,7100,843932,6347170700,00,0.00,N,5,-100,
|
|
20220620,7275,8525,8575,6800,2235540,16816315550,00,0.00,N,5,-1350,
|
|
20220613,8625,9425,9850,8200,2082250,18473612100,00,0.00,N,5,-1100,
|
|
20220607,9725,9900,10650,9325,1762954,17693516550,00,0.00,N,5,-250,
|
|
20220530,9975,9750,10175,9725,532256,5274318350,00,0.00,N,2,400,
|
|
20220523,9575,10250,10275,9575,817166,8086624800,00,0.00,N,5,-575,
|
|
20220516,10150,9850,10425,9425,1213406,12058558650,00,0.00,N,2,550,
|
|
20220509,9600,9975,10000,9025,1311614,12442017150,00,0.00,N,5,-400,
|
|
20220502,10000,10050,10700,9975,991484,10202869200,00,0.00,N,5,-250,
|
|
20220425,10250,11050,11050,10050,1501154,15922984500,00,0.00,N,5,-900,
|
|
20220418,11150,10750,11425,10675,2886566,32210212350,00,0.00,N,2,425,
|
|
20220411,10725,10575,11000,10375,1174270,12525503700,00,0.00,N,5,-25,
|
|
20220404,10750,11150,11600,10475,2297366,25590321150,00,0.00,N,5,-375,
|
|
20220328,11125,11700,11950,11025,2663014,30737508500,00,0.00,N,5,-625,
|
|
20220321,11750,10800,11850,10475,3924408,43792603450,00,0.00,N,2,1050,
|
|
20220314,10700,10425,10850,10200,1822718,19193272050,00,0.00,N,2,225,
|
|
20220307,10475,10275,10900,9975,3052930,31975651150,00,0.00,N,5,-50,
|
|
20220228,10525,9850,10625,9700,1514204,15626993400,00,0.00,N,2,625,
|
|
20220221,9900,9925,10575,9625,2411622,24373000250,00,0.00,N,5,-125,
|
|
20220214,10025,9675,10325,9275,2614960,25606996950,00,0.00,N,2,100,
|
|
20220207,9925,11150,11175,9825,2584214,26716143800,00,0.00,N,5,-1200,
|
|
20220203,11125,11500,11575,10775,1068736,11932351000,00,0.00,N,5,-125,
|
|
20220124,11250,10875,11400,10375,3933332,42834058400,00,0.00,N,2,50,
|
|
20220117,11200,12250,12725,11100,5083462,60580608200,00,0.00,N,5,-925,
|
|
20220110,12125,11925,13250,11700,15064426,189255563700,00,0.00,N,2,200,
|
|
20220103,11925,11750,12725,11125,7907838,94578817250,00,0.00,N,2,75,
|
|
20211227,11850,11950,13525,11650,15062188,190006565600,00,0.00,N,5,-250,
|
|
20211220,12100,11275,12350,10300,14951954,173107545400,00,0.00,N,2,950,
|
|
20211213,11150,10575,12275,10450,23673356,268867913750,00,0.00,N,2,650,
|
|
20211206,21000,19050,26250,18800,19402761,444113361050,00,0.00,N,2,1700,
|
|
20211129,19300,15900,19850,15500,4242351,76410923400,00,0.00,N,2,2500,
|
|
20211122,16800,18600,20050,16250,5204988,94362580550,00,0.00,N,5,-1600,
|
|
20211115,18400,17350,21000,17100,8425491,161101007150,00,0.00,N,2,1450,
|
|
20211108,16950,16250,17200,15600,2028625,33524479850,00,0.00,N,2,700,
|
|
20211101,16250,15650,16650,15600,1331730,21475485150,00,0.00,N,2,600,
|
|
20211025,15650,15750,16500,15100,1618571,25639716800,00,0.00,N,5,-150,
|
|
20211018,15800,13300,16700,13250,5767204,88453268200,00,0.00,N,2,2450,
|
|
20211012,13350,13000,13600,12400,299465,3887206000,00,0.00,N,2,300,
|
|
20211005,13050,13650,14200,12050,630437,8161381900,00,0.00,N,5,-1100,
|
|
20210927,14150,14750,15300,14100,567772,8292306800,00,0.00,N,5,-750,
|
|
20210923,14900,14750,16250,14650,1068824,16530956100,00,0.00,N,5,-100,
|
|
20210913,15000,15200,15250,14500,422764,6278041900,00,0.00,N,5,-250,
|
|
20210906,15250,16000,16000,14950,726944,11252279750,00,0.00,N,5,-600,
|
|
20210830,15850,14750,15950,14450,1012272,15384142050,00,0.00,N,2,1200,
|
|
20210823,14650,14400,15650,14100,934074,13930783650,00,0.00,N,2,500,
|
|
20210817,14150,16300,16600,14100,1485219,23199008650,00,0.00,N,5,-2550,
|
|
20210809,16700,15900,18200,15400,6053640,101179941950,00,0.00,N,2,900,
|
|
20210802,15800,14000,16000,13900,1674305,25432474400,00,0.00,N,2,1750,
|
|
20210726,14050,15350,15550,13950,851003,12543567500,00,0.00,N,5,-1300,
|
|
20210719,15350,14800,16200,14500,1673432,26000529850,00,0.00,N,2,250,
|
|
20210712,15100,14300,15550,14200,654152,9774205650,00,0.00,N,2,950,
|