192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,13420,14710,14900,13420,2079508,29699489620,00,0.00,N,5,-1550,
|
|
20250217,14970,15290,16500,14820,6773689,106682706520,00,0.00,N,5,-150,
|
|
20250210,15120,14850,17100,14840,24531065,396069978060,00,0.00,N,2,610,
|
|
20250203,14510,13600,15750,13090,19531286,287710698060,00,0.00,N,2,1040,
|
|
20250131,13470,13490,13830,13080,2105552,28403852860,00,0.00,N,2,590,
|
|
20250120,12880,12300,13620,12230,3322990,43159704320,00,0.00,N,2,610,
|
|
20250113,12270,12510,12870,12130,1888989,23521179640,00,0.00,N,5,-340,
|
|
20250106,12610,12790,13950,12200,3983157,52191244960,00,0.00,N,2,240,
|
|
20241230,12370,10920,12810,10800,1838888,22200732630,00,0.00,N,2,1300,
|
|
20241223,11070,11930,12430,10970,2676455,31452737940,00,0.00,N,5,-650,
|
|
20241216,11720,13980,13990,11720,3641365,47256285930,00,0.00,N,5,-1840,
|
|
20241209,13560,12350,13700,11730,4181368,53814800000,00,0.00,N,2,990,
|
|
20241202,12570,14300,14770,12300,5065406,69167197810,00,0.00,N,5,-1870,
|
|
20241125,14440,12400,15180,12170,25805137,363725437410,00,0.00,N,2,2730,
|
|
20241118,11710,10200,12950,10140,11522632,137781206850,00,0.00,N,2,1530,
|
|
20241111,10180,11120,11260,9820,1556882,16081508520,00,0.00,N,5,-830,
|
|
20241104,11010,10560,11740,10560,2276180,25598907190,00,0.00,N,2,420,
|
|
20241028,10590,10200,10950,10000,1108256,11811989350,00,0.00,N,2,370,
|
|
20241021,10220,10390,10640,9980,1022665,10504605320,00,0.00,N,5,-160,
|
|
20241014,10380,10870,11190,10250,1383591,14862535320,00,0.00,N,5,-420,
|
|
20241007,10800,11240,11380,10790,972520,10813209280,00,0.00,N,5,-160,
|
|
20240930,10960,11740,11770,10660,1095819,12129060860,00,0.00,N,5,-660,
|
|
20240923,11620,12280,12370,11290,2621528,30487562920,00,0.00,N,5,-660,
|
|
20240919,12280,12940,13280,12280,1362109,17310742120,00,0.00,N,5,-600,
|
|
20240909,12880,12250,13550,12030,5155331,66516169630,00,0.00,N,2,220,
|
|
20240902,12660,15260,15300,12550,2309461,32038383930,00,0.00,N,5,-1690,
|
|
20240826,14350,15130,15560,13850,3659191,53785963370,00,0.00,N,5,-600,
|
|
20240819,14950,14370,15230,13900,3863554,57211315670,00,0.00,N,2,580,
|
|
20240812,14370,14920,15340,14280,3090570,45782047820,00,0.00,N,5,-430,
|
|
20240805,14800,14630,15900,11930,11197191,163408197830,00,0.00,N,2,60,
|
|
20240729,14740,12710,15930,12700,13566885,202615401650,00,0.00,N,2,2100,
|
|
20240722,12640,12900,14000,12480,4547469,59767522250,00,0.00,N,5,-310,
|
|
20240715,12950,13870,14270,12810,1119054,15178598220,00,0.00,N,5,-910,
|
|
20240708,13860,13750,14230,13390,1256125,17398101680,00,0.00,N,2,100,
|
|
20240701,13760,14810,15190,13600,1419064,20288358540,00,0.00,N,5,-1040,
|
|
20240624,14800,16100,16230,14620,1119534,17050126320,00,0.00,N,5,-1350,
|
|
20240617,16150,16250,16950,16150,1270071,20948595310,00,0.00,N,5,-30,
|
|
20240610,16180,15930,17260,15800,1446383,23833746660,00,0.00,N,2,170,
|
|
20240603,16010,16250,16460,15840,614776,9904363760,00,0.00,N,5,-310,
|
|
20240527,16320,16690,17330,16190,803041,13418916170,00,0.00,N,5,-360,
|
|
20240520,16680,17350,17550,16680,843064,14378507000,00,0.00,N,5,-630,
|
|
20240513,17310,17210,18400,17210,2091414,37450731900,00,0.00,N,2,150,
|
|
20240507,17160,17350,17550,17100,794957,13723979910,00,0.00,N,2,180,
|
|
20240429,16980,16420,17150,16420,669739,11240547000,00,0.00,N,2,640,
|
|
20240422,16340,15860,16760,15860,859399,14088645660,00,0.00,N,2,490,
|
|
20240415,15850,16750,16780,15580,1348232,21722209530,00,0.00,N,5,-1160,
|
|
20240408,17010,17250,17360,16560,927463,15676549050,00,0.00,N,5,-230,
|
|
20240401,17240,18650,19000,17130,1537802,27724248600,00,0.00,N,5,-1270,
|
|
20240325,18510,19370,19370,18490,1477233,27842837370,00,0.00,N,5,-840,
|
|
20240318,19350,20500,20550,19130,2159189,42452430780,00,0.00,N,5,-900,
|
|
20240311,20250,18980,20350,18800,3248728,63673361730,00,0.00,N,2,1270,
|
|
20240304,18980,19170,19840,18780,2212646,42562686820,00,0.00,N,2,20,
|
|
20240226,18960,19510,19980,18810,1713795,33073812210,00,0.00,N,5,-320,
|
|
20240219,19280,20150,20950,18800,4935434,97718269610,00,0.00,N,5,-360,
|
|
20240213,19640,18200,21850,18150,5680888,115520590270,00,0.00,N,2,1520,
|
|
20240205,18120,18000,18130,17460,1074929,19140605090,00,0.00,N,2,160,
|
|
20240129,17960,20200,20200,16830,3198101,58477756210,00,0.00,N,5,-2140,
|
|
20240122,20100,22400,22450,19890,3628677,76271718300,00,0.00,N,5,-1600,
|
|
20240115,21700,20900,22100,19690,3895982,81965335150,00,0.00,N,2,700,
|
|
20240108,21000,22900,23150,20650,5519900,121156834200,00,0.00,N,5,-1200,
|
|
20240102,22200,19720,22550,19670,6569829,141463208100,00,0.00,N,2,2480,
|
|
20231226,19720,19240,19910,18980,1218310,23740317130,00,0.00,N,2,530,
|
|
20231218,19190,20650,20900,19180,2748377,55363704150,00,0.00,N,5,-1260,
|
|
20231211,20450,20150,20900,19870,3111133,63558301490,00,0.00,N,2,350,
|
|
20231204,20100,21350,21750,19000,3410186,67967150960,00,0.00,N,5,-1050,
|
|
20231127,21150,19600,21750,18940,6971098,143136002150,00,0.00,N,2,1730,
|
|
20231120,19420,18550,19910,18310,4385056,83769495070,00,0.00,N,2,970,
|
|
20231113,18450,17570,18800,17150,1886708,34277646280,00,0.00,N,2,880,
|
|
20231106,17570,18460,19850,17550,4119936,76669018230,00,0.00,N,5,-620,
|
|
20231030,18190,15670,18900,15670,4321762,75643309660,00,0.00,N,2,2480,
|
|
20231023,15710,15600,16820,15260,1752613,28090356580,00,0.00,N,5,-190,
|
|
20231016,15900,17680,17850,15510,2286379,38393414960,00,0.00,N,5,-2100,
|
|
20231010,18000,18120,18450,17100,2329510,41720525600,00,0.00,N,5,-330,
|
|
20231004,18330,20650,20700,18280,2209764,42695519570,00,0.00,N,5,-2370,
|
|
20230925,20700,21700,22000,20000,2956683,61726906800,00,0.00,N,5,-950,
|
|
20230918,21650,23050,25100,21650,13757904,324936837500,00,0.00,N,5,-1850,
|
|
20230911,23500,23750,25200,21600,12720899,298732906750,00,0.00,N,5,-250,
|
|
20230904,23750,22750,27600,22450,28092723,709203674850,00,0.00,N,2,550,
|
|
20230828,23200,20900,24900,20550,24557114,574064754150,00,0.00,N,2,2650,
|
|
20230821,20550,21650,22200,20200,8332682,177670588200,00,0.00,N,5,-1000,
|
|
20230814,21550,22150,23900,20700,9710437,218009941150,00,0.00,N,5,-1050,
|
|
20230807,22600,25400,27000,22250,14042809,342401430650,00,0.00,N,5,-3200,
|
|
20230731,25800,19590,27850,18750,61712186,1543295799970,00,0.00,N,2,6380,
|
|
20230724,19420,20250,20750,17610,16747373,328310944190,00,0.00,N,5,-280,
|
|
20230717,19700,16730,20500,16460,16827108,319326792300,00,0.00,N,2,2970,
|
|
20230710,16730,15990,17210,15150,5147222,83432022570,00,0.00,N,2,330,
|
|
20230703,16400,17220,17940,16340,2396263,41500710080,00,0.00,N,5,-810,
|
|
20230626,17210,17900,19500,16920,3595921,66047957160,00,0.00,N,5,-690,
|
|
20230619,17900,20050,20050,17460,4418518,81344154660,00,0.00,N,5,-2150,
|
|
20230612,20050,19750,20550,19510,6394592,127948648120,00,0.00,N,5,-50,
|
|
20230605,20100,19900,21100,19290,5646600,113991242490,00,0.00,N,2,290,
|
|
20230530,19810,20700,20700,19500,5638428,113289247290,00,0.00,N,2,520,
|
|
20230522,19290,20200,21350,19130,10777507,219393897720,00,0.00,N,5,-640,
|
|
20230515,19930,17290,21000,16690,10283827,196463929790,00,0.00,N,2,2640,
|
|
20230508,17290,18997,20533,17270,9869285,186998159250,00,0.00,N,5,-1465,
|
|
20230502,18755,19567,20436,18359,5669609,109214727320,00,0.00,N,5,-667,
|
|
20230424,19422,18842,20823,17441,22989747,435843783210,00,0.00,N,3,0,
|
|
20230417,19422,20871,22611,18629,25394905,523733569210,00,0.00,N,5,-1304,
|
|
20230410,20726,21306,22756,20340,22083688,478630779900,00,0.00,N,5,-4928,
|
|
20230403,25654,27539,31162,25268,17648262,490336934450,00,0.00,N,5,-1595,
|
|
20230327,27249,33530,35655,27249,18822095,593978729300,00,0.00,N,5,-6667,
|
|
20230320,33916,28553,36428,26766,51978052,1639758199300,00,0.00,N,2,5508,
|
|
20230313,28408,29471,30486,26862,20676342,593365379700,00,0.00,N,5,-1643,
|
|
20230306,30051,26669,30486,25703,18005010,507553197350,00,0.00,N,2,2899,
|
|
20230227,27152,27442,29954,25220,20976794,587417189200,00,0.00,N,5,-1595,
|
|
20230220,28747,19712,32515,19161,73024397,1808461227530,00,0.00,N,2,9779,
|
|
20230213,18968,14204,20243,14136,73358972,1269217801090,00,0.00,N,2,4571,
|
|
20230206,14397,13528,14426,12252,14400188,193213749670,00,0.00,N,2,1121,
|
|
20230130,13276,14465,14977,12677,21101170,295323773240,00,0.00,N,5,-996,
|
|
20230125,14272,12242,15305,12233,48781242,668550019130,00,0.00,N,2,2774,
|
|
20230116,11498,8281,11788,8078,49659656,511091728840,00,0.00,N,2,3275,
|
|
20230109,8223,7160,8532,6764,42346036,334928363700,00,0.00,N,2,1459,
|
|
20230102,6764,6590,7015,6029,8931846,59210023870,00,0.00,N,2,271,
|
|
20221226,6493,6135,6570,6010,4233434,26801457200,00,0.00,N,2,377,
|
|
20221219,6116,5343,7082,5266,15826597,102880236480,00,0.00,N,2,763,
|
|
20221212,5353,5333,5788,5217,1267668,6923431450,00,0.00,N,2,20,
|
|
20221205,5333,5807,5826,5169,901030,4908087200,00,0.00,N,5,-522,
|
|
20221128,5855,5507,6039,5111,1724732,9776754530,00,0.00,N,2,348,
|
|
20221121,5507,5478,5768,5130,951689,5167169410,00,0.00,N,2,29,
|
|
20221114,5478,5440,6116,5411,1534344,8749922960,00,0.00,N,2,135,
|
|
20221107,5343,5024,5478,5024,605213,3200000290,00,0.00,N,2,328,
|
|
20221031,5015,5188,5275,4928,413729,2108657910,00,0.00,N,5,-48,
|
|
20221024,5063,5314,5401,5015,453765,2361888510,00,0.00,N,5,-116,
|
|
20221017,5179,4976,5633,4947,580714,3116684790,00,0.00,N,3,0,
|
|
20221011,5179,5498,5498,4763,715384,3641546290,00,0.00,N,5,-473,
|
|
20221004,5652,5411,5884,5362,539443,3041521830,00,0.00,N,2,367,
|
|
20220926,5285,6300,6416,5121,1273648,7291512380,00,0.00,N,5,-1005,
|
|
20220919,6290,6425,6686,6116,1002522,6453227010,00,0.00,N,5,-58,
|
|
20220913,6348,6483,6648,6116,632981,4055215750,00,0.00,N,2,77,
|
|
20220905,6271,6106,6338,6019,495858,3051945870,00,0.00,N,2,39,
|
|
20220829,6232,6280,6541,6232,563044,3577075850,00,0.00,N,5,-329,
|
|
20220822,6561,6677,6783,6358,723761,4720094450,00,0.00,N,5,-135,
|
|
20220816,6696,7247,7469,6696,997017,7019391990,00,0.00,N,5,-589,
|
|
20220808,7285,7131,7517,6860,1250349,8910728820,00,0.00,N,2,154,
|
|
20220801,7131,6995,7469,6889,1316067,9448397060,00,0.00,N,2,223,
|
|
20220725,6908,6850,6957,6580,728466,4933390920,00,0.00,N,3,0,
|
|
20220718,6908,6551,7237,6522,1235722,8603604100,00,0.00,N,2,454,
|
|
20220711,6454,6677,6870,6348,781544,5158523390,00,0.00,N,5,-223,
|
|
20220704,6677,6290,6928,5846,982655,6412428890,00,0.00,N,2,474,
|
|
20220627,6203,5990,6812,5942,1220070,7813366810,00,0.00,N,2,338,
|
|
20220620,5865,6696,6696,5382,1802681,10626843640,00,0.00,N,5,-696,
|
|
20220613,6561,6928,7005,6280,1673474,11194661530,00,0.00,N,5,-608,
|
|
20220607,7169,7633,7672,7150,862580,6383356610,00,0.00,N,5,-532,
|
|
20220530,7701,7778,7952,7633,862523,6709272250,00,0.00,N,2,97,
|
|
20220523,7604,8174,8174,7343,1720065,13216153780,00,0.00,N,5,-406,
|
|
20220516,8010,6908,8493,6899,6770378,54062452300,00,0.00,N,2,1266,
|
|
20220509,6744,7498,7498,6483,1658935,11329114140,00,0.00,N,5,-754,
|
|
20220502,7498,7595,7923,7150,1117256,8415632740,00,0.00,N,5,-270,
|
|
20220425,7768,8000,8010,7401,2248997,17273604440,00,0.00,N,5,-339,
|
|
20220418,8107,9450,9469,7952,3709447,31448509740,00,0.00,N,5,-1420,
|
|
20220411,9527,9711,10194,9469,2677569,26211386120,00,0.00,N,5,-135,
|
|
20220404,9662,9392,10049,9372,2235020,21747753520,00,0.00,N,2,270,
|
|
20220328,9392,9759,10194,9295,2878198,27947847380,00,0.00,N,5,-464,
|
|
20220321,9856,10097,10097,9131,4541423,43849251940,00,0.00,N,5,-48,
|
|
20220314,9904,8406,10290,8049,13755976,127279828480,00,0.00,N,2,1710,
|
|
20220307,8194,8049,8194,7479,1848530,14491876120,00,0.00,N,3,0,
|
|
20220228,8194,7681,8339,7566,4045187,32658446600,00,0.00,N,2,609,
|
|
20220221,7585,7498,7788,7218,2855752,21353994230,00,0.00,N,5,-77,
|
|
20220214,7662,7575,8242,7295,3339927,25734634820,00,0.00,N,5,-164,
|
|
20220207,7826,8551,8918,7778,4292933,36043943880,00,0.00,N,5,-551,
|
|
20220203,8377,8677,8735,7855,2451618,20255130930,00,0.00,N,5,-87,
|
|
20220124,8464,9286,9633,7971,5574555,49456326100,00,0.00,N,5,-1160,
|
|
20220117,9624,10967,11160,9421,6168891,62258432000,00,0.00,N,5,-1150,
|
|
20220110,10774,11643,12465,10677,5428772,63099826050,00,0.00,N,5,-1111,
|
|
20220103,11885,11402,13383,11208,13017633,158399101300,00,0.00,N,2,532,
|
|
20211227,11353,10290,12175,9614,13183784,144905869900,00,0.00,N,2,966,
|
|
20211220,10387,9459,11160,9440,13847917,144867567690,00,0.00,N,2,928,
|
|
20211213,9459,10629,11595,9266,25616717,268971024730,00,0.00,N,2,19,
|
|
20211206,9440,7421,9537,7247,12958493,108961066910,00,0.00,N,2,1797,
|
|
20211129,7643,7479,7710,6570,8071983,58644760960,00,0.00,N,5,-164,
|
|
20211122,7807,7488,8532,6638,11259679,85241309020,00,0.00,N,2,367,
|
|
20211115,7440,6609,7681,6474,16431272,116704860510,00,0.00,N,2,792,
|
|
20211108,6648,5295,8377,4773,38465729,258658963895,00,0.00,N,2,2194,
|
|
20211101,4454,3729,4454,3729,1404147,5807713995,00,0.00,N,2,681,
|
|
20211025,3773,3811,3903,3555,335357,1270861770,00,0.00,N,5,-38,
|
|
20211018,3811,3865,3961,3783,318217,1230450140,00,0.00,N,5,-54,
|
|
20211012,3865,3671,3903,3642,407908,1531810005,00,0.00,N,2,179,
|
|
20211005,3686,3526,3754,3382,421087,1476840555,00,0.00,N,2,63,
|
|
20210927,3623,3942,3961,3575,475445,1765578360,00,0.00,N,5,-275,
|
|
20210923,3898,3913,4058,3865,180650,702810535,00,0.00,N,5,-83,
|
|
20210913,3981,4087,4130,3865,408756,1625591390,00,0.00,N,5,-101,
|
|
20210906,4082,4203,4299,4005,401829,1652573850,00,0.00,N,5,-102,
|
|
20210830,4184,4155,4241,4106,442250,1838592890,00,0.00,N,2,34,
|
|
20210823,4150,3995,4357,3995,682416,2844800120,00,0.00,N,2,155,
|
|
20210817,3995,4609,4729,3961,982950,4269072195,00,0.00,N,5,-599,
|
|
20210809,4594,4831,4860,4473,712354,3362046530,00,0.00,N,5,-237,
|
|
20210802,4831,4710,4976,4594,740633,3541412495,00,0.00,N,2,121,
|
|
20210726,4710,4831,5053,4657,1093359,5321890070,00,0.00,N,5,-121,
|
|
20210719,4831,4763,4995,4652,1017095,4877841590,00,0.00,N,2,24,
|
|
20210712,4807,4266,5188,4266,2562285,12204433015,00,0.00,N,2,479,
|