192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15660,16600,17700,15510,13583436,225253259930,00,0.00,N,5,-1300,
|
|
20250217,16960,18360,19360,16960,21066469,389108749810,00,0.00,N,5,-790,
|
|
20250210,17750,16610,20600,16300,52160733,953238624100,00,0.00,N,2,1040,
|
|
20250203,16710,13820,17520,13120,56734271,879266210830,00,0.00,N,2,2650,
|
|
20250131,14060,13900,14080,13580,1580240,21945014580,00,0.00,N,2,860,
|
|
20250120,13200,9860,15180,9700,75371808,980061595690,00,0.00,N,2,3430,
|
|
20250113,9770,9790,10070,9450,2749092,26850559570,00,0.00,N,5,-130,
|
|
20250106,9900,9770,10650,9590,6309649,63475371590,00,0.00,N,2,230,
|
|
20241230,9670,8640,9800,8590,1996738,18652096700,00,0.00,N,2,810,
|
|
20241223,8860,8910,10220,8680,6617199,62697780370,00,0.00,N,2,130,
|
|
20241216,8730,9360,10020,8650,4903834,46625642640,00,0.00,N,5,-440,
|
|
20241209,9170,8080,9250,7710,2508253,21440816870,00,0.00,N,2,830,
|
|
20241202,8340,8900,8990,8010,1890656,16306287990,00,0.00,N,5,-450,
|
|
20241125,8790,9630,9840,8670,2472158,22876932230,00,0.00,N,5,-720,
|
|
20241118,9510,9890,10190,9400,1728239,16801127990,00,0.00,N,5,-390,
|
|
20241111,9900,11200,11200,9490,2826473,28318710740,00,0.00,N,5,-1410,
|
|
20241104,11310,11770,12180,11060,1580618,18436636990,00,0.00,N,5,-460,
|
|
20241028,11770,12070,12480,11680,1500113,18114818070,00,0.00,N,5,-300,
|
|
20241021,12070,12690,12980,11960,2070499,25807835370,00,0.00,N,5,-590,
|
|
20241014,12660,13100,14650,12660,5116967,69956682740,00,0.00,N,5,-420,
|
|
20241007,13080,13800,14080,13020,2230709,30194588880,00,0.00,N,5,-370,
|
|
20240930,13450,13720,13750,12800,1993933,26520039470,00,0.00,N,5,-270,
|
|
20240923,13720,12290,14950,12170,13370040,187306322350,00,0.00,N,2,1290,
|
|
20240919,12430,12390,13160,11790,2222050,27640054490,00,0.00,N,5,-100,
|
|
20240909,12530,11400,14790,11390,10665456,146033782900,00,0.00,N,2,750,
|
|
20240902,11780,13780,13780,11610,1563288,19587333850,00,0.00,N,5,-1990,
|
|
20240826,13770,14200,14230,13170,1405954,19059889930,00,0.00,N,5,-230,
|
|
20240819,14000,14520,15470,13840,2763967,40768248590,00,0.00,N,5,-530,
|
|
20240812,14530,13900,15090,13830,1981573,28822776480,00,0.00,N,2,740,
|
|
20240805,13790,14180,14200,11700,3289577,43577475430,00,0.00,N,5,-690,
|
|
20240729,14480,15360,16650,14480,2501620,38739272480,00,0.00,N,5,-870,
|
|
20240722,15350,16600,16650,15150,2477809,39217285530,00,0.00,N,5,-1400,
|
|
20240715,16750,17250,17990,16260,2877332,49269429000,00,0.00,N,5,-470,
|
|
20240708,17220,18180,18950,17200,3037055,54688870110,00,0.00,N,5,-960,
|
|
20240701,18180,18770,19910,18010,3627118,67898506830,00,0.00,N,5,-580,
|
|
20240624,18760,20500,20650,18410,4215359,80749660990,00,0.00,N,5,-1990,
|
|
20240617,20750,22000,23250,20600,4880748,106930278950,00,0.00,N,5,-1050,
|
|
20240610,21800,21500,22950,20800,6411624,140068283050,00,0.00,N,2,300,
|
|
20240603,21500,21350,22650,20850,4195696,90514709000,00,0.00,N,2,50,
|
|
20240527,21450,20800,24300,20300,12159949,275031168250,00,0.00,N,2,750,
|
|
20240520,20700,22850,23400,20650,4976411,109736919150,00,0.00,N,5,-2050,
|
|
20240513,22750,22600,23850,22050,4117028,94655498000,00,0.00,N,2,300,
|
|
20240507,22450,23950,24200,22300,4909180,114008752100,00,0.00,N,5,-750,
|
|
20240429,23200,22600,25000,22000,10618864,250547844550,00,0.00,N,2,950,
|
|
20240422,22250,22100,23650,21800,6659898,150725514800,00,0.00,N,5,-250,
|
|
20240415,22500,24200,24600,22000,6768432,159118258850,00,0.00,N,5,-2400,
|
|
20240408,24900,27100,27400,24100,6899834,175514439200,00,0.00,N,5,-1800,
|
|
20240401,26700,30100,30300,25800,28487420,801962456900,00,0.00,N,5,-2800,
|
|
20240325,29500,25300,30550,23000,52562632,1442169017100,00,0.00,N,2,4250,
|
|
20240318,25250,25400,27200,24550,12441316,324349980200,00,0.00,N,3,0,
|
|
20240311,25250,25250,27600,24550,8975103,232960797200,00,0.00,N,5,-950,
|
|
20240304,26200,27500,29700,25700,18492600,518450353050,00,0.00,N,5,-900,
|
|
20240226,27100,28300,29250,25400,15308705,415010437250,00,0.00,N,5,-1200,
|
|
20240219,28300,28950,32250,28000,28105747,842227626350,00,0.00,N,5,-1800,
|
|
20240213,30100,31300,34200,28850,39471378,1246065753400,00,0.00,N,2,200,
|
|
20240205,29900,27150,30750,22200,57539138,1543848408850,00,0.00,N,2,2250,
|
|
20240129,27650,31200,31700,25200,43618619,1226654430550,00,0.00,N,5,-3500,
|
|
20240122,31150,27900,38550,27550,98251881,3172075027750,00,0.00,N,2,4900,
|
|
20240115,26250,17840,26950,17510,97605758,2197720136500,00,0.00,N,2,8200,
|
|
20240108,18050,19150,22000,17250,60052589,1174357011760,00,0.00,N,5,-470,
|
|
20240102,18520,13370,21450,13150,96422883,1710409082240,00,0.00,N,2,4820,
|
|
20231226,13700,12650,14470,12570,22506477,305977206590,00,0.00,N,2,1010,
|
|
20231218,12690,11680,13250,11310,36806322,455321861020,00,0.00,N,2,1110,
|
|
20231211,11580,11360,13910,10600,71209550,868837389840,00,0.00,N,2,300,
|
|
20231204,11280,7120,11620,6930,94270727,863468508820,00,0.00,N,2,4220,
|
|
20231127,7060,6370,7830,6310,42126454,295841769150,00,0.00,N,2,870,
|
|
20231120,6190,5250,6520,4960,47521601,284610473470,00,0.00,N,2,1030,
|
|
20231113,5160,4665,5320,4465,14270627,70907237385,00,0.00,N,2,540,
|
|
20231106,4620,4900,5130,4450,18353114,90273877125,00,0.00,N,5,-215,
|
|
20231030,4835,4035,5170,3950,31754517,155906240300,00,0.00,N,2,775,
|
|
20231023,4060,3900,4205,3900,1129868,4576183510,00,0.00,N,2,105,
|
|
20231016,3955,4170,4340,3900,1108437,4552506290,00,0.00,N,5,-255,
|
|
20231010,4210,4090,4245,3975,804501,3328449975,00,0.00,N,2,160,
|
|
20231004,4050,4015,4065,3900,657204,2619278620,00,0.00,N,5,-30,
|
|
20230925,4080,4155,4250,4010,431312,1774867225,00,0.00,N,5,-125,
|
|
20230918,4205,4475,4485,4130,1091760,4675143030,00,0.00,N,5,-305,
|
|
20230911,4510,4470,4575,4325,1474465,6556193555,00,0.00,N,2,25,
|
|
20230904,4485,4620,4620,4350,1973955,8861548865,00,0.00,N,5,-90,
|
|
20230828,4575,4245,4780,4175,4774757,21579743145,00,0.00,N,2,370,
|
|
20230821,4205,4315,4370,4080,1427767,6050469680,00,0.00,N,5,-110,
|
|
20230814,4315,4160,4395,3985,1152316,4845154610,00,0.00,N,2,65,
|
|
20230807,4250,4290,4400,4190,882541,3773856305,00,0.00,N,5,-70,
|
|
20230731,4320,4585,4620,4205,1816284,8107876835,00,0.00,N,5,-235,
|
|
20230724,4555,4660,4675,4125,2909698,12802237135,00,0.00,N,5,-125,
|
|
20230717,4680,4940,5140,4670,2593012,12789259410,00,0.00,N,5,-290,
|
|
20230710,4970,4600,5230,4490,6244215,30883063920,00,0.00,N,2,340,
|
|
20230703,4630,5020,5250,4600,3087051,15230551595,00,0.00,N,5,-320,
|
|
20230626,4950,4930,5200,4850,1991273,10026148710,00,0.00,N,3,0,
|
|
20230619,4950,5260,5300,4850,2350739,11977836730,00,0.00,N,5,-330,
|
|
20230612,5280,5340,5530,5240,5290786,28447202850,00,0.00,N,2,10,
|
|
20230605,5270,5220,5320,5100,2575200,13463148960,00,0.00,N,2,50,
|
|
20230530,5220,5600,5660,5150,6140846,33197597200,00,0.00,N,5,-250,
|
|
20230522,5470,5300,5560,5140,16383566,88019760970,00,0.00,N,2,220,
|
|
20230515,5250,4700,5570,4550,14976109,78968215290,00,0.00,N,2,545,
|
|
20230508,4705,4815,5030,4660,1762711,8561553340,00,0.00,N,3,0,
|
|
20230502,4705,4635,4880,4635,1125513,5345715755,00,0.00,N,2,70,
|
|
20230424,4635,5100,5140,4625,2871755,13824332100,00,0.00,N,5,-455,
|
|
20230417,5090,5300,5370,5010,4477303,23200971440,00,0.00,N,5,-210,
|
|
20230410,5300,5690,5790,5270,7351126,40895633390,00,0.00,N,5,-390,
|
|
20230403,5690,5840,5950,5400,13725799,78295737940,00,0.00,N,5,-120,
|
|
20230327,5810,5390,6600,5200,55162907,331616694670,00,0.00,N,2,460,
|
|
20230320,5350,5080,5550,4985,19375709,102206976140,00,0.00,N,2,270,
|
|
20230313,5080,4630,5330,4355,29932445,149677965750,00,0.00,N,2,345,
|
|
20230306,4735,4950,5370,4725,16140477,81836817675,00,0.00,N,5,-55,
|
|
20230227,4790,4920,4965,4710,5219041,25128931690,00,0.00,N,5,-190,
|
|
20230220,4980,5000,5520,4700,25402089,130657368740,00,0.00,N,5,-20,
|
|
20230213,5000,4215,5340,4150,64878564,325839167605,00,0.00,N,2,750,
|
|
20230206,4250,4165,4395,4085,3473464,14745395460,00,0.00,N,2,85,
|
|
20230130,4165,4160,4300,4030,3177675,13165449920,00,0.00,N,2,60,
|
|
20230125,4105,4100,4170,4040,1848562,7569478705,00,0.00,N,2,105,
|
|
20230116,4000,3945,4110,3820,3512993,14019376475,00,0.00,N,2,70,
|
|
20230109,3930,3960,4055,3910,2377982,9449928540,00,0.00,N,2,25,
|
|
20230102,3905,3580,4135,3450,10897558,42563573295,00,0.00,N,2,325,
|
|
20221226,3580,3815,3830,3530,1284741,4755020775,00,0.00,N,5,-200,
|
|
20221219,3780,4025,4240,3780,6180710,25167530855,00,0.00,N,5,-290,
|
|
20221212,4070,3735,4450,3700,22318227,93574610000,00,0.00,N,2,300,
|
|
20221205,3770,3880,3920,3735,608271,2313442505,00,0.00,N,5,-100,
|
|
20221128,3870,3920,3970,3775,819631,3169111955,00,0.00,N,5,-65,
|
|
20221121,3935,3985,3990,3830,838934,3280526555,00,0.00,N,5,-35,
|
|
20221114,3970,4020,4120,3905,1783687,7183889390,00,0.00,N,5,-50,
|
|
20221107,4020,3750,4190,3725,2343022,9247283070,00,0.00,N,2,310,
|
|
20221031,3710,3755,3865,3660,1379635,5209256670,00,0.00,N,2,30,
|
|
20221024,3680,3710,3955,3675,3391836,13006806250,00,0.00,N,2,40,
|
|
20221017,3640,3600,3860,3585,1471464,5491528935,00,0.00,N,5,-65,
|
|
20221011,3705,3690,4120,3490,6536579,25023175040,00,0.00,N,5,-115,
|
|
20221004,3820,3650,3940,3610,1177534,4442527045,00,0.00,N,2,300,
|
|
20220926,3520,3890,3945,3385,1887905,6890159095,00,0.00,N,5,-460,
|
|
20220919,3980,4260,4380,3950,1111705,4620231935,00,0.00,N,5,-240,
|
|
20220913,4220,4400,4435,4205,1069240,4625909385,00,0.00,N,2,20,
|
|
20220905,4200,4330,4405,4100,949831,4025480750,00,0.00,N,5,-205,
|
|
20220829,4405,4400,4595,4320,1349336,6004114825,00,0.00,N,5,-230,
|
|
20220822,4635,4760,4835,4490,1522496,7060297755,00,0.00,N,5,-215,
|
|
20220816,4850,4960,5160,4850,3010551,15063557175,00,0.00,N,5,-60,
|
|
20220808,4910,4995,4995,4725,2517779,12221342115,00,0.00,N,5,-65,
|
|
20220801,4975,5010,5180,4910,3490820,17559318955,00,0.00,N,5,-15,
|
|
20220725,4990,4850,5200,4830,4969356,25004671095,00,0.00,N,2,110,
|
|
20220718,4880,4545,5430,4335,18194210,91163978320,00,0.00,N,2,435,
|
|
20220711,4445,4210,4780,3995,12720822,56829744395,00,0.00,N,2,235,
|
|
20220704,4210,4035,4280,3905,1547340,6366614780,00,0.00,N,2,205,
|
|
20220627,4005,4140,4610,3970,2515167,10694995735,00,0.00,N,5,-80,
|
|
20220620,4085,4690,4705,3850,3262891,13579260820,00,0.00,N,5,-565,
|
|
20220613,4650,5170,5190,4485,3036984,14615808865,00,0.00,N,5,-650,
|
|
20220607,5300,5670,5670,5250,1410481,7668133340,00,0.00,N,5,-370,
|
|
20220530,5670,5620,5800,5600,2003327,11402022670,00,0.00,N,2,130,
|
|
20220523,5540,5800,5890,5460,3162826,17868817370,00,0.00,N,5,-210,
|
|
20220516,5750,5300,5990,5300,8435945,48402799340,00,0.00,N,2,490,
|
|
20220509,5260,5360,5420,5010,1921181,9985161540,00,0.00,N,5,-130,
|
|
20220502,5390,5310,5730,5310,2060378,11339830520,00,0.00,N,5,-50,
|
|
20220425,5440,5740,5760,5350,2672851,14739244110,00,0.00,N,5,-420,
|
|
20220418,5860,5790,6050,5750,5405456,31957455860,00,0.00,N,2,110,
|
|
20220411,5750,5790,6040,5470,7968757,46235416710,00,0.00,N,2,10,
|
|
20220404,5740,5850,5950,5610,7401160,42972268620,00,0.00,N,5,-110,
|
|
20220328,5850,5400,6610,5320,49400446,304029941700,00,0.00,N,2,460,
|
|
20220321,5390,5560,5640,5240,3944866,21387694930,00,0.00,N,5,-130,
|
|
20220314,5520,5150,5550,5040,5611645,30175349470,00,0.00,N,2,380,
|
|
20220307,5140,5210,5230,4990,1508487,7708625895,00,0.00,N,5,-160,
|
|
20220228,5300,5100,5420,5050,2615168,13707354690,00,0.00,N,2,100,
|
|
20220221,5200,5340,5470,5020,3396092,17772739060,00,0.00,N,5,-230,
|
|
20220214,5430,5330,5560,5140,2777962,14816870970,00,0.00,N,5,-50,
|
|
20220207,5480,5500,5730,5390,3816203,21337492460,00,0.00,N,3,0,
|
|
20220203,5480,5480,5580,5330,1570182,8573309550,00,0.00,N,2,210,
|
|
20220124,5270,5570,5610,4935,4391471,23006314940,00,0.00,N,5,-360,
|
|
20220117,5630,6360,6360,5540,4197263,24762203920,00,0.00,N,5,-670,
|
|
20220110,6300,6250,6400,6060,5142550,32075168240,00,0.00,N,2,10,
|
|
20220103,6290,6580,6800,6120,9071614,58991238760,00,0.00,N,5,-210,
|
|
20211227,6500,6520,6700,6370,6688394,43632864390,00,0.00,N,2,10,
|
|
20211220,6490,6320,6850,6020,23212371,152579271630,00,0.00,N,2,160,
|
|
20211213,6330,6600,6890,6310,17190196,113982990860,00,0.00,N,5,-260,
|
|
20211206,6590,6110,7430,6070,70528438,482304552790,00,0.00,N,2,380,
|
|
20211129,6210,5750,6370,5170,42716808,253005231620,00,0.00,N,2,210,
|
|
20211122,6000,5790,7160,5790,86105055,573327940590,00,0.00,N,2,270,
|
|
20211115,5730,4520,6370,4520,56066772,325028674345,00,0.00,N,2,1200,
|
|
20211108,4530,4720,4750,4345,1045645,4741960970,00,0.00,N,5,-190,
|
|
20211101,4720,4780,5070,4705,1536714,7492226155,00,0.00,N,5,-60,
|
|
20211025,4780,4875,5030,4750,1274534,6256320955,00,0.00,N,5,-65,
|
|
20211018,4845,4680,4960,4625,1474135,7118837760,00,0.00,N,2,150,
|
|
20211012,4695,4470,4720,4280,878947,3968369440,00,0.00,N,2,205,
|
|
20211005,4490,4550,4590,4200,1408769,6214191565,00,0.00,N,5,-130,
|
|
20210927,4620,5020,5040,4605,1079769,5194927815,00,0.00,N,5,-390,
|
|
20210923,5010,5000,5300,4960,674108,3421486655,00,0.00,N,5,-10,
|
|
20210913,5020,5150,5230,4975,1043374,5320888870,00,0.00,N,5,-140,
|
|
20210906,5160,5230,5310,5040,1151118,5964133550,00,0.00,N,5,-70,
|
|
20210830,5230,5220,5320,5080,1683227,8761397760,00,0.00,N,2,50,
|
|
20210823,5180,4675,6040,4615,11464310,63207851905,00,0.00,N,2,515,
|
|
20210817,4665,5200,5350,4630,2127599,10587682985,00,0.00,N,5,-705,
|
|
20210809,5370,5970,6250,5200,3234277,18575520160,00,0.00,N,5,-590,
|
|
20210802,5960,5810,6100,5780,1951063,11628528920,00,0.00,N,2,150,
|
|
20210726,5810,6100,6130,5810,1593475,9523313760,00,0.00,N,5,-230,
|
|
20210719,6040,5940,6150,5800,3447606,20673420480,00,0.00,N,2,100,
|
|
20210712,5940,5920,6120,5870,1759111,10518462040,00,0.00,N,2,60,
|