192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,37800,44850,45400,37300,3464833,143005854900,00,0.00,N,5,-8400,
|
|
20250217,46200,42350,48700,41100,6392590,287102232800,00,0.00,N,2,4100,
|
|
20250210,42100,42350,45450,41700,4106156,178243794950,00,0.00,N,5,-1600,
|
|
20250203,43700,42800,44200,40750,4993166,209814847850,00,0.00,N,5,-1750,
|
|
20250131,45450,44350,46400,44350,1061169,48041270450,00,0.00,N,5,-4050,
|
|
20250120,49500,50600,52500,49050,6045722,306480758650,00,0.00,N,2,1250,
|
|
20250113,48250,49650,52400,45000,6503170,309207557350,00,0.00,N,5,-2050,
|
|
20250106,50300,43450,51100,43150,5960768,281744973750,00,0.00,N,2,8100,
|
|
20241230,42200,38500,42900,37350,2662572,106320572500,00,0.00,N,2,2800,
|
|
20241223,39400,35200,40900,34600,4680532,179196810550,00,0.00,N,2,5150,
|
|
20241216,34250,34600,38400,33650,3775033,134137367450,00,0.00,N,5,-100,
|
|
20241209,34350,36050,37850,28250,9968438,319949698650,00,0.00,N,5,-3150,
|
|
20241202,37500,35900,40750,33050,4825455,180532052200,00,0.00,N,2,2400,
|
|
20241125,35100,38600,39800,34300,3103407,115067080800,00,0.00,N,5,-3700,
|
|
20241118,38800,39400,39450,32500,6481561,232138731250,00,0.00,N,5,-50,
|
|
20241111,38850,43350,43350,34750,5501394,212481763800,00,0.00,N,5,-5350,
|
|
20241104,44200,45600,47500,40850,5282860,236047688600,00,0.00,N,5,-1050,
|
|
20241028,45250,42400,45650,39650,5901542,255235877550,00,0.00,N,2,2850,
|
|
20241021,42400,35350,43500,35000,4754206,193172171100,00,0.00,N,2,6600,
|
|
20241014,35800,36300,40400,33150,3240610,117521565000,00,0.00,N,5,-500,
|
|
20241007,36300,38050,40850,36150,2357451,91801137000,00,0.00,N,5,-1400,
|
|
20240930,37700,34950,38300,34950,2060252,75995587650,00,0.00,N,2,1850,
|
|
20240923,35850,35200,40600,34300,7044822,268330629750,00,0.00,N,2,650,
|
|
20240919,35200,34300,37450,32700,2746448,96317728700,00,0.00,N,5,-350,
|
|
20240909,35550,30500,38150,30000,5786286,202962751050,00,0.00,N,2,3850,
|
|
20240902,31700,40850,40850,30900,6532411,227057168100,00,0.00,N,5,-9250,
|
|
20240826,40950,46500,46750,38650,5773564,239886020700,00,0.00,N,5,-4950,
|
|
20240819,45900,49300,49650,43050,4278435,199643939900,00,0.00,N,5,-3000,
|
|
20240812,48900,41550,49650,41000,5929517,268125400250,00,0.00,N,2,7400,
|
|
20240805,41500,41450,44300,37200,10565646,438940787150,00,0.00,N,5,-2350,
|
|
20240729,43850,52600,56600,43000,8350586,415370061300,00,0.00,N,5,-7750,
|
|
20240722,51600,52000,56600,47450,8657886,444700995650,00,0.00,N,5,-900,
|
|
20240715,52500,65800,66500,48500,10147037,561686293825,00,0.00,N,5,-13200,
|
|
20240708,65700,65500,70800,62500,3869701,259090862800,00,0.00,N,2,200,
|
|
20240701,65500,62900,69500,55800,6743876,422535764400,00,0.00,N,2,1700,
|
|
20240624,63800,50800,64300,49800,4877907,279066673100,00,0.00,N,2,12600,
|
|
20240617,51200,43500,53000,42900,4284902,210026181350,00,0.00,N,2,7700,
|
|
20240610,43500,43750,47200,41650,4248284,188455479950,00,0.00,N,5,-700,
|
|
20240603,44200,42900,47400,40850,4565102,199774173450,00,0.00,N,2,900,
|
|
20240527,43300,38950,45200,37500,7072745,298064914450,00,0.00,N,2,4350,
|
|
20240520,38950,37250,42650,35600,7100266,282018937650,00,0.00,N,2,1750,
|
|
20240513,37200,31400,39100,31250,6567167,232352279700,00,0.00,N,2,6200,
|
|
20240507,31000,37300,38900,30500,5330068,179083204400,00,0.00,N,5,-4750,
|
|
20240429,35750,32350,35850,32350,2415095,82223742700,00,0.00,N,2,3650,
|
|
20240422,32100,33600,35100,31150,5195806,170788089850,00,0.00,N,5,-3300,
|
|
20240415,35400,37900,39100,32400,7326153,266671431650,00,0.00,N,5,-3200,
|
|
20240408,38600,35950,39100,33000,5886532,213804954750,00,0.00,N,2,3500,
|
|
20240401,35100,34450,37850,30750,7655410,258828120500,00,0.00,N,2,500,
|
|
20240325,34600,31300,36000,30400,6853838,233262649800,00,0.00,N,2,3300,
|
|
20240318,31300,30300,31800,27400,6787538,203122970600,00,0.00,N,2,1000,
|
|
20240311,30300,23350,30850,21850,8592559,233831843100,00,0.00,N,2,6300,
|
|
20240304,24000,21400,24850,20900,3598470,82492684150,00,0.00,N,2,3450,
|
|
20240226,20550,21550,21800,19980,1996787,41662220360,00,0.00,N,5,-650,
|
|
20240219,21200,18210,22900,18070,15606805,327024319050,00,0.00,N,2,3000,
|
|
20240213,18200,18200,19970,17560,10992358,207682626970,00,0.00,N,2,800,
|
|
20240205,17400,15470,17640,15050,5715866,92215282420,00,0.00,N,2,2050,
|
|
20240129,15350,15670,16750,14810,6539766,103038892590,00,0.00,N,5,-430,
|
|
20240122,15780,15050,17170,14710,16301365,256832010510,00,0.00,N,2,1180,
|
|
20240115,14600,11160,14750,11150,12805409,170389427730,00,0.00,N,2,3380,
|
|
20240108,11220,11540,11870,11110,2275205,25826488640,00,0.00,N,5,-360,
|
|
20240102,11580,11440,11900,11050,2571200,29633850330,00,0.00,N,2,130,
|
|
20231226,11450,10790,11640,10540,2901764,32446967340,00,0.00,N,2,700,
|
|
20231218,10750,10180,11360,9950,6948094,74993480810,00,0.00,N,2,650,
|
|
20231211,10100,9400,11260,9000,13032746,137638332680,00,0.00,N,2,770,
|
|
20231204,9330,9940,10050,8940,2344718,21987516640,00,0.00,N,5,-570,
|
|
20231127,9900,9490,10090,9400,2697265,26396114140,00,0.00,N,2,450,
|
|
20231120,9450,9710,10050,9230,2716951,26307094480,00,0.00,N,5,-210,
|
|
20231113,9660,9250,9930,8850,4510262,42361303350,00,0.00,N,2,460,
|
|
20231106,9200,9050,9650,8700,4012878,36823387200,00,0.00,N,2,200,
|
|
20231030,9000,8320,9190,8290,3548311,31440395470,00,0.00,N,2,600,
|
|
20231023,8400,8170,9030,8020,4565300,38978568530,00,0.00,N,2,170,
|
|
20231016,8230,7330,8270,7100,4519502,35344527060,00,0.00,N,2,780,
|
|
20231010,7450,6860,7640,6640,1583968,11513204640,00,0.00,N,2,690,
|
|
20231004,6760,6700,6880,6470,425691,2845842370,00,0.00,N,2,20,
|
|
20230925,6740,6640,6960,6560,548248,3704241690,00,0.00,N,2,40,
|
|
20230918,6700,7260,7280,6550,1221740,8420902160,00,0.00,N,5,-690,
|
|
20230911,7390,7160,7410,6960,1028929,7387130320,00,0.00,N,2,250,
|
|
20230904,7140,8000,8040,7030,1452137,10769648520,00,0.00,N,5,-730,
|
|
20230828,7870,7580,7950,7360,1049513,8029380550,00,0.00,N,2,370,
|
|
20230821,7500,7590,7680,7160,941780,6964617430,00,0.00,N,5,-90,
|
|
20230814,7590,7530,7750,7170,843014,6284876520,00,0.00,N,5,-10,
|
|
20230807,7600,8000,8150,7510,1315124,10253483910,00,0.00,N,5,-370,
|
|
20230731,7970,8790,8800,7920,2161450,17984862700,00,0.00,N,5,-730,
|
|
20230724,8700,8500,8910,7980,3013998,25331346370,00,0.00,N,2,190,
|
|
20230717,8510,8400,9230,8240,4055970,35410400270,00,0.00,N,2,110,
|
|
20230710,8400,8060,8960,7700,4343553,36489634140,00,0.00,N,2,260,
|
|
20230703,8140,8500,9100,8020,4882403,42061193090,00,0.00,N,5,-200,
|
|
20230626,8340,8380,8720,8020,6445110,53669647920,00,0.00,N,2,100,
|
|
20230619,8240,8000,8970,7450,12664743,106277667630,00,0.00,N,2,240,
|
|
20230612,8000,7220,8090,7060,3283629,25194205180,00,0.00,N,2,820,
|
|
20230605,7180,7130,7240,6950,532853,3784447950,00,0.00,N,2,70,
|
|
20230530,7110,7340,7530,7100,1241261,9080873700,00,0.00,N,5,-90,
|
|
20230522,7200,7390,7410,7060,1130255,8170033370,00,0.00,N,5,-160,
|
|
20230515,7360,6800,7410,6540,1467882,10440134740,00,0.00,N,2,560,
|
|
20230508,6800,6950,7100,6680,872732,6035456110,00,0.00,N,5,-80,
|
|
20230502,6880,6870,6910,6660,471646,3221573690,00,0.00,N,2,50,
|
|
20230424,6830,6900,6950,6520,949257,6376829640,00,0.00,N,5,-20,
|
|
20230417,6850,6810,6970,6560,1605408,10858768610,00,0.00,N,5,-50,
|
|
20230410,6900,7460,7610,6770,2926182,21096345610,00,0.00,N,5,-520,
|
|
20230403,7420,7790,7790,7010,2019901,14892588940,00,0.00,N,5,-240,
|
|
20230327,7660,7180,7940,6930,3915903,29215749230,00,0.00,N,2,680,
|
|
20230320,6980,6160,7080,6090,2621284,17456834840,00,0.00,N,2,830,
|
|
20230313,6150,5900,6190,5530,1498089,8763834000,00,0.00,N,2,220,
|
|
20230306,5930,6280,6410,5900,884273,5461284370,00,0.00,N,5,-310,
|
|
20230227,6240,6420,6470,6200,762561,4783684580,00,0.00,N,5,-250,
|
|
20230220,6490,6480,6840,6170,1933882,12631582270,00,0.00,N,2,10,
|
|
20230213,6480,6350,6790,6260,1265295,8282910100,00,0.00,N,2,90,
|
|
20230206,6390,6420,6630,6290,868834,5629208060,00,0.00,N,5,-20,
|
|
20230130,6410,6340,6490,6120,799602,5055146910,00,0.00,N,2,120,
|
|
20230125,6290,6180,6360,6140,503046,3155698510,00,0.00,N,2,240,
|
|
20230116,6050,6000,6170,5890,495510,2987246640,00,0.00,N,2,50,
|
|
20230109,6000,6010,6140,5910,647295,3887269160,00,0.00,N,2,100,
|
|
20230102,5900,5640,5970,5300,684530,3877760420,00,0.00,N,2,260,
|
|
20221226,5640,5880,6030,5530,400212,2320902910,00,0.00,N,5,-210,
|
|
20221219,5850,6060,6190,5810,459765,2746481600,00,0.00,N,5,-260,
|
|
20221212,6110,6150,6370,6020,478178,2949175440,00,0.00,N,5,-90,
|
|
20221205,6200,6340,6410,5930,755776,4660768480,00,0.00,N,5,-150,
|
|
20221128,6350,6420,6660,6270,606814,3905404770,00,0.00,N,5,-130,
|
|
20221121,6480,6580,6600,6230,620798,3977949660,00,0.00,N,5,-30,
|
|
20221114,6510,6560,7000,6510,1599583,10788053450,00,0.00,N,2,20,
|
|
20221107,6490,5950,6650,5900,1954062,12330121510,00,0.00,N,2,590,
|
|
20221031,5900,5730,5950,5720,1220247,7157378730,00,0.00,N,2,250,
|
|
20221024,5650,5670,6020,5620,2216976,13019866740,00,0.00,N,2,90,
|
|
20221017,5560,5610,5870,5430,1275363,7156074740,00,0.00,N,5,-230,
|
|
20221011,5790,5800,5850,5570,1121735,6380426540,00,0.00,N,5,-200,
|
|
20221004,5990,5690,6140,5610,1232336,7212276560,00,0.00,N,2,500,
|
|
20220926,5490,5900,5980,5250,2102908,11868065140,00,0.00,N,5,-560,
|
|
20220919,6050,6730,6860,6040,1443246,9244601660,00,0.00,N,5,-670,
|
|
20220913,6720,6840,7240,6650,1766387,12284659190,00,0.00,N,2,20,
|
|
20220905,6700,6970,7080,6380,1552025,10424971690,00,0.00,N,5,-350,
|
|
20220829,7050,7120,7460,7020,1486823,10664969880,00,0.00,N,5,-420,
|
|
20220822,7470,8120,8120,7060,2438653,18098293410,00,0.00,N,5,-750,
|
|
20220816,8220,8350,8430,8100,587603,4865384470,00,0.00,N,5,-120,
|
|
20220808,8340,8320,8390,7960,824266,6728688920,00,0.00,N,2,20,
|
|
20220801,8320,9650,9980,8280,1724795,15180392070,00,0.00,N,5,-490,
|
|
20220725,8810,8860,9164,8759,2529998,22550325800,00,0.00,N,5,-278,
|
|
20220718,9088,8480,9366,8253,3632058,31801907900,00,0.00,N,2,734,
|
|
20220711,8354,7645,8961,7341,7904691,65674785850,00,0.00,N,2,810,
|
|
20220704,7544,7265,7721,6987,786746,5818236900,00,0.00,N,2,304,
|
|
20220627,7240,7873,7999,7164,1357901,10440277400,00,0.00,N,5,-430,
|
|
20220620,7670,8430,8430,7088,2573645,19383136750,00,0.00,N,5,-633,
|
|
20220613,8303,9215,9265,8151,1743131,15134785750,00,0.00,N,5,-1165,
|
|
20220607,9468,10025,10025,9366,816490,7864846250,00,0.00,N,5,-607,
|
|
20220530,10075,10227,10278,9923,874929,8827245400,00,0.00,N,3,0,
|
|
20220523,10075,10683,10835,9923,1230164,12643527000,00,0.00,N,5,-583,
|
|
20220516,10658,10885,10936,10278,1046365,11144374750,00,0.00,N,5,-126,
|
|
20220509,10784,10708,10809,9898,1486778,15422429750,00,0.00,N,5,-51,
|
|
20220502,10835,11037,11215,10607,946646,10336536300,00,0.00,N,5,-354,
|
|
20220425,11189,11290,11341,10632,1305994,14423236750,00,0.00,N,5,-304,
|
|
20220418,11493,11037,11696,10936,2699697,30693731700,00,0.00,N,2,506,
|
|
20220411,10987,10809,11139,10303,2543914,27349861600,00,0.00,N,2,127,
|
|
20220404,10860,10278,10987,9999,2174982,23045715400,00,0.00,N,2,557,
|
|
20220328,10303,9822,10784,9721,2551964,26559364900,00,0.00,N,2,456,
|
|
20220321,9847,9721,10075,9620,892704,8781567500,00,0.00,N,2,151,
|
|
20220314,9696,9518,9847,9189,677321,6428311950,00,0.00,N,2,76,
|
|
20220307,9620,9797,9999,9417,739396,7182520150,00,0.00,N,5,-329,
|
|
20220228,9949,9442,10025,9366,672459,6579446900,00,0.00,N,2,507,
|
|
20220221,9442,9366,9493,9063,962901,8950191900,00,0.00,N,5,-102,
|
|
20220214,9544,9366,9772,8987,1029772,9689294200,00,0.00,N,5,-25,
|
|
20220207,9569,10126,10126,9544,1077930,10569935750,00,0.00,N,5,-582,
|
|
20220203,10151,10126,10455,9847,510092,5170674950,00,0.00,N,2,126,
|
|
20220124,10025,9645,10151,9037,1705060,16262430900,00,0.00,N,2,228,
|
|
20220117,9797,10480,10506,9645,1313534,13166402350,00,0.00,N,5,-633,
|
|
20220110,10430,10531,10658,10151,1390882,14427846000,00,0.00,N,5,-278,
|
|
20220103,10708,11493,11569,10404,2033945,22150989700,00,0.00,N,5,-734,
|
|
20211227,11442,11569,11594,11037,1715558,19387033000,00,0.00,N,5,-76,
|
|
20211220,11518,10582,11544,10430,2687229,29731268750,00,0.00,N,2,886,
|
|
20211213,10632,10809,11088,10354,1859903,19893421800,00,0.00,N,5,-51,
|
|
20211206,10683,11012,11645,10658,1903524,21178191000,00,0.00,N,5,-506,
|
|
20211129,11189,9873,11316,9620,3512426,37251119500,00,0.00,N,2,886,
|
|
20211122,10303,11164,11822,10177,4200962,47151883300,00,0.00,N,5,-557,
|
|
20211115,10860,10354,10911,10202,2519629,26749760200,00,0.00,N,2,532,
|
|
20211108,10328,10303,10455,9291,2305906,22978837850,00,0.00,N,5,-26,
|
|
20211101,10354,10759,10961,10151,2159341,22668216700,00,0.00,N,5,-405,
|
|
20211025,10759,9696,11088,9417,3509951,36738282600,00,0.00,N,2,1165,
|
|
20211018,9594,9822,10379,9569,1750165,17358562800,00,0.00,N,5,-380,
|
|
20211012,9974,9518,10227,9215,1920286,18541009150,00,0.00,N,2,380,
|
|
20211005,9594,10177,10784,9518,3632871,36565928900,00,0.00,N,5,-734,
|
|
20210927,10328,11392,11468,10126,3062085,33012621500,00,0.00,N,5,-1038,
|
|
20210923,11366,11847,11847,11240,999558,11473992400,00,0.00,N,5,-557,
|
|
20210913,11923,12075,12379,11569,2034606,24381893800,00,0.00,N,5,-152,
|
|
20210906,12075,12531,12759,11822,2076370,25499365800,00,0.00,N,5,-456,
|
|
20210830,12531,13037,13265,12430,2205731,28315770850,00,0.00,N,5,-228,
|
|
20210823,12759,12227,13164,12101,1717237,21907999200,00,0.00,N,2,684,
|
|
20210817,12075,13215,13240,11949,2111779,26622462600,00,0.00,N,5,-1089,
|
|
20210809,13164,14404,14885,12607,5625768,76505311800,00,0.00,N,5,-1114,
|
|
20210802,14278,13417,14379,13366,3240994,45460539050,00,0.00,N,2,861,
|
|
20210726,13417,14126,14531,13290,3441682,47817675050,00,0.00,N,5,-709,
|
|
20210719,14126,12733,14252,12582,5696008,77943887300,00,0.00,N,2,1367,
|
|
20210712,12759,12379,13139,12354,2737288,35243981450,00,0.00,N,2,456,
|