192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7800,7500,8310,7430,976842,7756664810,00,0.00,N,2,300,
|
|
20250217,7500,7940,8240,7390,1234397,9560644940,00,0.00,N,5,-440,
|
|
20250210,7940,9160,9260,7590,1815987,15193223920,00,0.00,N,5,-1160,
|
|
20250203,9100,9500,9700,8540,1292657,11849250510,00,0.00,N,5,-500,
|
|
20250131,9600,10100,10190,9560,251017,2467489060,00,0.00,N,5,-360,
|
|
20250120,9960,9520,10310,9270,1530891,14936992510,00,0.00,N,2,430,
|
|
20250113,9530,8950,10470,8950,1595734,15614443590,00,0.00,N,2,280,
|
|
20250106,9250,9310,10380,9170,2027199,19753085670,00,0.00,N,5,-50,
|
|
20241230,9300,7470,9670,7430,1594956,13913690120,00,0.00,N,2,1900,
|
|
20241223,7400,7680,7710,6500,1900335,13604334300,00,0.00,N,5,-220,
|
|
20241216,7620,7310,8390,7230,3537026,27602678060,00,0.00,N,2,180,
|
|
20241209,7440,4000,7500,3940,7090201,37898265750,00,0.00,N,2,2515,
|
|
20241202,4925,5340,5440,4800,1028976,5198416690,00,0.00,N,5,-495,
|
|
20241125,5420,6040,6330,5310,1455391,8459244850,00,0.00,N,5,-590,
|
|
20241118,6010,5070,6400,4885,3883055,20487267585,00,0.00,N,2,940,
|
|
20241111,5070,5950,6110,5060,1839127,10189002240,00,0.00,N,5,-990,
|
|
20241104,6060,6240,6510,5900,825184,5067069080,00,0.00,N,5,-180,
|
|
20241028,6240,5450,6520,5350,1007773,6084806410,00,0.00,N,2,760,
|
|
20241021,5480,5698,6720,5400,2955447,18136236430,00,0.00,N,5,-218,
|
|
20241014,5698,5698,6011,5588,850182,4917344470,00,0.00,N,5,-18,
|
|
20241007,5716,5450,6011,5440,881688,5073169350,00,0.00,N,2,230,
|
|
20240930,5486,5403,5542,5247,323199,1749760630,00,0.00,N,2,46,
|
|
20240923,5440,5155,5615,4989,837534,4451261520,00,0.00,N,2,202,
|
|
20240919,5238,4685,5385,4667,645112,3285041830,00,0.00,N,2,580,
|
|
20240909,4658,4695,4879,4603,488412,2287785760,00,0.00,N,5,-101,
|
|
20240902,4759,5560,5569,4695,1034308,5296406750,00,0.00,N,5,-801,
|
|
20240826,5560,4649,6158,4142,3251098,17623353565,00,0.00,N,2,875,
|
|
20240819,4685,5781,5781,4649,1322930,6718975060,00,0.00,N,5,-1087,
|
|
20240812,5772,4823,5882,4796,1175633,6298424800,00,0.00,N,2,893,
|
|
20240805,4879,4759,4980,4087,1110269,5186118825,00,0.00,N,2,28,
|
|
20240729,4851,5127,5422,4382,1802636,8829313765,00,0.00,N,5,-286,
|
|
20240722,5137,4395,5137,4096,1267251,5671215390,00,0.00,N,2,746,
|
|
20240715,4391,4989,4989,4142,1456464,6529198855,00,0.00,N,5,-598,
|
|
20240708,4989,4989,5127,4497,1731116,8213391650,00,0.00,N,5,-9,
|
|
20240701,4998,5155,5882,4952,1146609,6153873870,00,0.00,N,5,-157,
|
|
20240624,5155,5431,5505,4962,1016466,5229778180,00,0.00,N,5,-285,
|
|
20240617,5440,6168,6168,5440,1411653,7882808360,00,0.00,N,5,-728,
|
|
20240610,6168,5956,6315,5790,757602,4524754960,00,0.00,N,2,203,
|
|
20240603,5965,5551,6333,5542,937002,5532693590,00,0.00,N,2,359,
|
|
20240527,5606,5947,5947,5339,965871,5357086910,00,0.00,N,5,-285,
|
|
20240520,5891,5993,6269,5661,832218,4923354780,00,0.00,N,5,-102,
|
|
20240513,5993,5707,6425,5634,1088938,6504065780,00,0.00,N,2,350,
|
|
20240507,5643,5735,6379,5367,1703843,10171085070,00,0.00,N,5,-92,
|
|
20240429,5735,4971,6766,4777,3669125,21795246610,00,0.00,N,2,958,
|
|
20240422,4777,4658,5100,4078,1488230,6757102425,00,0.00,N,2,128,
|
|
20240415,4649,4603,5081,4004,1742657,7591444325,00,0.00,N,3,0,
|
|
20240408,4649,4823,5265,4262,1604221,7546489550,00,0.00,N,5,-119,
|
|
20240401,4768,5146,5422,4552,1641550,8065002320,00,0.00,N,5,-350,
|
|
20240325,5118,5661,6702,5118,3369984,19583658190,00,0.00,N,5,-552,
|
|
20240318,5670,5514,5937,4989,2460781,13462146220,00,0.00,N,2,119,
|
|
20240311,5551,5836,5965,5551,1112022,6369358720,00,0.00,N,5,-248,
|
|
20240304,5799,5790,6195,5560,1601966,9323316910,00,0.00,N,3,0,
|
|
20240226,5799,6241,6398,5744,1070909,6425521300,00,0.00,N,5,-461,
|
|
20240219,6260,7042,7107,6260,1508823,9923578710,00,0.00,N,5,-782,
|
|
20240213,7042,6554,7143,6352,1642053,11068814130,00,0.00,N,2,617,
|
|
20240205,6425,4971,6425,4612,5886994,32811314520,00,0.00,N,2,948,
|
|
20240129,5477,8119,8119,5302,5684588,35424768230,00,0.00,N,5,-2633,
|
|
20240122,8110,8893,9068,7825,1265194,10573132000,00,0.00,N,5,-691,
|
|
20240115,8801,9371,9500,8515,1047352,9357570040,00,0.00,N,5,-589,
|
|
20240108,9390,10025,10301,9003,1504024,14466074840,00,0.00,N,5,-690,
|
|
20240102,10080,10955,11691,10034,2073517,22386234410,00,0.00,N,5,-856,
|
|
20231226,10936,9537,11231,9298,2563110,25896026380,00,0.00,N,2,1546,
|
|
20231218,9390,9334,9813,9021,1302938,12260233720,00,0.00,N,2,46,
|
|
20231211,9344,9390,9509,8994,1038404,9629480820,00,0.00,N,3,0,
|
|
20231204,9344,8193,10025,7908,2783128,25490345480,00,0.00,N,2,1335,
|
|
20231127,8009,8119,8359,7871,874059,7079268180,00,0.00,N,5,-193,
|
|
20231120,8202,8156,8727,7917,798828,6582000140,00,0.00,N,2,55,
|
|
20231113,8147,7097,8488,7097,1728450,13666680540,00,0.00,N,2,681,
|
|
20231106,7466,9463,10062,7410,3945736,34795223740,00,0.00,N,5,-1417,
|
|
20231030,8883,9555,9657,7595,3136103,27254900840,00,0.00,N,5,-626,
|
|
20231023,9509,11498,11526,9086,3523239,35200960990,00,0.00,N,5,-2044,
|
|
20231016,11553,13026,13256,11516,1328934,16273769310,00,0.00,N,5,-1519,
|
|
20231010,13072,11608,13210,11480,1626037,20175531590,00,0.00,N,2,1464,
|
|
20231004,11608,10826,11700,10826,827331,9387879170,00,0.00,N,2,524,
|
|
20230925,11084,11176,12796,10605,2578021,29931514160,00,0.00,N,5,-83,
|
|
20230918,11167,11424,11424,10439,1492650,16240597780,00,0.00,N,5,-432,
|
|
20230911,11599,11185,11949,10476,2781119,31276001420,00,0.00,N,2,506,
|
|
20230904,11093,12023,12069,10292,2590451,28496258820,00,0.00,N,5,-801,
|
|
20230828,11894,12676,12676,11700,1562350,19037143970,00,0.00,N,5,-681,
|
|
20230821,12575,12409,13302,12280,1928648,24554236760,00,0.00,N,2,202,
|
|
20230814,12373,12925,13164,11885,1238924,15541184440,00,0.00,N,5,-552,
|
|
20230807,12925,12704,13265,11811,2274898,28204185460,00,0.00,N,2,608,
|
|
20230731,12317,12483,12870,11986,1418929,17519043790,00,0.00,N,5,-166,
|
|
20230724,12483,12713,12879,11562,2494525,30267613300,00,0.00,N,5,-405,
|
|
20230717,12888,13192,13496,12593,1494543,19354337860,00,0.00,N,5,-166,
|
|
20230710,13054,13210,14066,12759,2158195,28855884780,00,0.00,N,5,-386,
|
|
20230703,13440,14582,14959,13109,1875252,25974634480,00,0.00,N,5,-1206,
|
|
20230626,14646,13910,14803,13532,1385333,19847034390,00,0.00,N,2,718,
|
|
20230619,13928,15042,15079,13790,2024017,28872625480,00,0.00,N,5,-1114,
|
|
20230612,15042,15742,15917,14076,2284449,34136453030,00,0.00,N,5,-783,
|
|
20230605,15825,18366,18366,14729,4711361,75347118290,00,0.00,N,5,-2301,
|
|
20230530,18126,17583,19378,17491,3204812,59039867110,00,0.00,N,2,1132,
|
|
20230522,16994,18826,19240,16810,2598757,45944158910,00,0.00,N,5,-1878,
|
|
20230515,18872,17776,19148,17307,2018998,37104286450,00,0.00,N,2,1003,
|
|
20230508,17869,16653,18089,16543,2295638,39995217230,00,0.00,N,2,1299,
|
|
20230502,16570,16736,17058,15926,1357166,22352552470,00,0.00,N,5,-185,
|
|
20230424,16755,16828,18043,15650,2448823,40884951180,00,0.00,N,5,-202,
|
|
20230417,16957,19010,19424,16294,4821788,85354799570,00,0.00,N,5,-2605,
|
|
20230410,19562,18163,21312,17611,6598921,128065028280,00,0.00,N,2,1252,
|
|
20230403,18310,16524,20207,15236,9184523,164815768080,00,0.00,N,2,1537,
|
|
20230327,16773,14085,16819,12980,6729032,102561408040,00,0.00,N,2,2697,
|
|
20230320,14076,13579,14158,12612,2986309,39906143670,00,0.00,N,2,129,
|
|
20230313,13947,15374,16294,13348,4455317,65982461280,00,0.00,N,5,-1638,
|
|
20230306,15585,16202,16469,15042,3593123,56149062420,00,0.00,N,5,-580,
|
|
20230227,16165,15650,16966,14941,3376066,53422858770,00,0.00,N,2,423,
|
|
20230220,15742,15503,16497,14831,4039889,63512005950,00,0.00,N,2,239,
|
|
20230213,15503,15641,16083,14370,4682268,71055745910,00,0.00,N,5,-423,
|
|
20230206,15926,14996,17583,14637,9708128,158765991220,00,0.00,N,2,1013,
|
|
20230130,14913,12538,15585,11047,12584347,160058127480,00,0.00,N,2,2025,
|
|
20230125,12888,13532,14886,11645,6343621,83389020480,00,0.00,N,5,-829,
|
|
20230116,13717,12474,14913,12059,6160501,84487954450,00,0.00,N,2,1105,
|
|
20230109,12612,12474,13532,11829,4474617,56639510500,00,0.00,N,2,276,
|
|
20230102,12336,13348,13579,10955,4319774,51372234700,00,0.00,N,5,-874,
|
|
20221226,13210,11599,14223,11323,10886417,137386505500,00,0.00,N,2,1933,
|
|
20221219,11277,12704,13302,11001,5389461,65597386550,00,0.00,N,5,-1565,
|
|
20221212,12842,15190,16018,12520,3753996,51558832350,00,0.00,N,5,-2624,
|
|
20221205,15466,17491,18043,15005,5394450,87943378900,00,0.00,N,5,-2301,
|
|
20221128,17767,15466,18320,15098,3502650,60022204500,00,0.00,N,2,2301,
|
|
20221121,15466,15742,17353,14637,3263236,52760918650,00,0.00,N,5,-276,
|
|
20221114,17100,22000,23000,16350,6483813,121626610600,00,0.00,N,5,-4550,
|
|
20221107,21650,23000,24650,19650,5999184,130665252800,00,0.00,N,5,-800,
|
|
20221031,22450,19200,25550,17500,5898449,127831552050,00,0.00,N,2,3300,
|
|
20221024,19150,22150,22750,17700,3448004,68318819550,00,0.00,N,5,-2550,
|
|
20221017,21700,24400,24500,19500,4062472,88940848500,00,0.00,N,5,-3050,
|
|
20221011,24750,23950,27700,23300,3106826,78373343800,00,0.00,N,5,-50,
|
|
20221004,24800,24600,26600,23000,3421598,85715319550,00,0.00,N,2,700,
|
|
20220926,24100,20800,28500,20400,11744977,285945043750,00,0.00,N,2,2550,
|
|
20220919,21550,20300,27300,19800,9373845,221795564500,00,0.00,N,2,2100,
|
|
20220913,19450,12500,19900,12000,9686897,163865556600,00,0.00,N,2,7450,
|
|
20220905,12000,22250,22600,11600,11323547,175456406750,00,0.00,N,5,-10300,
|
|
20220829,22300,19800,22650,19300,2792492,58602046600,00,0.00,N,2,1800,
|
|
20220822,20500,20900,23500,18650,4836694,101315385200,00,0.00,N,5,-1250,
|
|
20220816,21750,20100,27450,20100,7616206,181195959900,00,0.00,N,2,1800,
|
|
20220808,19950,19600,21800,16700,4529971,86588613750,00,0.00,N,2,350,
|
|
20220801,19600,13100,21100,12550,9508913,166706980900,00,0.00,N,2,6800,
|
|
20220725,12800,12550,13400,11150,3417078,41856089700,00,0.00,N,5,-100,
|
|
20220718,12900,10750,14550,9610,12270858,147632394510,00,0.00,N,2,2300,
|
|
20220711,10600,7420,10700,7170,6857167,62762614710,00,0.00,N,2,3440,
|
|
20220704,7160,6000,7240,5700,1882325,12490951410,00,0.00,N,2,1170,
|
|
20220627,5990,5510,6090,5220,810864,4600350300,00,0.00,N,2,510,
|
|
20220620,5480,5570,5790,4745,963351,4946477360,00,0.00,N,5,-30,
|
|
20220613,5510,5580,6160,5160,2403290,13858901250,00,0.00,N,5,-90,
|
|
20220607,5600,6040,6040,4975,2985221,15736720370,00,0.00,N,5,-400,
|
|
20220530,6000,6020,6120,5900,227623,1360889680,00,0.00,N,5,-30,
|
|
20220523,6030,5120,6330,5120,1636846,9755409910,00,0.00,N,2,930,
|
|
20220516,5100,5820,5880,4760,1210813,6066498905,00,0.00,N,5,-760,
|
|
20220509,5860,6140,6150,5530,594325,3484442070,00,0.00,N,5,-340,
|
|
20220502,6200,5430,6250,5250,778145,4551357460,00,0.00,N,2,780,
|
|
20220425,5420,5910,5910,5150,318968,1741129530,00,0.00,N,5,-500,
|
|
20220418,5920,6220,6500,5850,218065,1338895730,00,0.00,N,5,-370,
|
|
20220411,6290,6390,7700,6130,588643,3922022120,00,0.00,N,2,90,
|
|
20220404,6200,6638,6792,5960,678008,4355820380,00,0.00,N,5,-447,
|
|
20220328,6647,6248,7009,6112,565192,3721021130,00,0.00,N,2,363,
|
|
20220321,6284,5685,6320,5549,412357,2447936640,00,0.00,N,2,635,
|
|
20220314,5649,5894,5967,5568,492552,2814509580,00,0.00,N,5,-336,
|
|
20220307,5985,4987,6411,4103,2857330,15012103655,00,0.00,N,2,826,
|
|
20220228,5159,5631,5722,5005,599962,3190308600,00,0.00,N,5,-427,
|
|
20220221,5586,6647,6647,4597,3140980,16526499020,00,0.00,N,5,-1070,
|
|
20220214,6656,7028,7055,6438,365137,2453015100,00,0.00,N,5,-417,
|
|
20220207,7073,7173,7227,6973,214825,1525663640,00,0.00,N,5,-172,
|
|
20220203,7245,7155,7291,7109,105685,760198710,00,0.00,N,2,172,
|
|
20220124,7073,7073,7209,6529,631076,4387344260,00,0.00,N,5,-72,
|
|
20220117,7145,7581,7662,6937,477569,3412240810,00,0.00,N,5,-291,
|
|
20220110,7436,7454,7463,7227,281525,2062320080,00,0.00,N,5,-9,
|
|
20220103,7445,7554,7644,7254,302963,2243596980,00,0.00,N,5,-109,
|
|
20211227,7554,7381,7862,7164,783441,5829051160,00,0.00,N,2,200,
|
|
20211220,7354,7934,7989,7345,421244,3190404500,00,0.00,N,5,-408,
|
|
20211213,7762,7880,8061,7681,377600,2968007640,00,0.00,N,5,-118,
|
|
20211206,7880,7662,8089,7508,326167,2513179010,00,0.00,N,2,218,
|
|
20211129,7662,7245,7681,7145,287191,2147335050,00,0.00,N,2,299,
|
|
20211122,7363,7889,7889,7263,562051,4231007100,00,0.00,N,5,-472,
|
|
20211115,7835,8188,8460,7708,428007,3489189340,00,0.00,N,5,-417,
|
|
20211108,8252,8587,8596,7889,797260,6530531630,00,0.00,N,5,-236,
|
|
20211101,8488,7454,8596,7399,911315,7357549090,00,0.00,N,2,989,
|
|
20211025,7499,7554,7798,7436,336811,2551007030,00,0.00,N,5,-55,
|
|
20211018,7554,7925,7934,7436,569234,4355334920,00,0.00,N,5,-353,
|
|
20211012,7907,8034,8043,7762,341888,2695869200,00,0.00,N,5,-100,
|
|
20211005,8007,8161,8297,7753,563059,4496083530,00,0.00,N,5,-172,
|
|
20210927,8179,8451,8760,8089,675415,5697562540,00,0.00,N,5,-272,
|
|
20210923,8451,8270,8497,8116,225694,1864133810,00,0.00,N,2,181,
|
|
20210913,8270,8796,9431,8161,2415066,21150692240,00,0.00,N,5,-526,
|
|
20210906,8796,8524,8932,8379,1428162,12381523100,00,0.00,N,2,227,
|
|
20210830,8569,8034,8941,7844,1642701,14039426610,00,0.00,N,2,562,
|
|
20210823,8007,7971,8297,7644,805932,6394843350,00,0.00,N,2,54,
|
|
20210817,7953,8279,8606,7771,948657,7685946040,00,0.00,N,5,-326,
|
|
20210809,8279,8569,8669,8161,683034,5758604240,00,0.00,N,5,-345,
|
|
20210802,8624,8370,9340,8197,2111911,18566562800,00,0.00,N,2,227,
|
|
20210726,8397,8896,8968,8288,850158,7265197650,00,0.00,N,5,-553,
|
|
20210719,8950,8859,9249,8624,1495678,13335729790,00,0.00,N,2,245,
|
|
20210712,8705,8515,9159,8379,1272102,11068951020,00,0.00,N,2,145,
|