181 lines
12 KiB
CSV
181 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,26650,33800,36800,25350,21567802,641436720350,00,0.00,N,5,-7150,
|
|
20250217,33800,30950,34000,30650,5481634,177078820850,00,0.00,N,2,2850,
|
|
20250210,30950,28550,31550,27100,5234902,153727293950,00,0.00,N,2,2400,
|
|
20250203,28550,29950,30800,28150,4266954,124915242100,00,0.00,N,5,-2300,
|
|
20250131,30850,31800,32000,30750,624948,19479378500,00,0.00,N,5,-900,
|
|
20250120,31750,34550,34650,31350,4861495,160351946050,00,0.00,N,5,-2150,
|
|
20250113,33900,31900,34200,30600,5515628,179389978250,00,0.00,N,2,2050,
|
|
20250106,31850,35150,35850,31850,5270899,175936375000,00,0.00,N,5,-2700,
|
|
20241230,34550,30650,35100,30100,4388952,147027060250,00,0.00,N,2,3850,
|
|
20241223,30700,31750,34100,30350,6391043,205732211100,00,0.00,N,5,-1050,
|
|
20241216,31750,30550,33000,28400,7283629,225267516850,00,0.00,N,2,1650,
|
|
20241209,30100,25000,30250,23300,10011736,271187685850,00,0.00,N,2,4450,
|
|
20241202,25650,25050,28600,24450,9422099,253702571150,00,0.00,N,2,1150,
|
|
20241125,24500,26050,27050,23900,6000096,151679075250,00,0.00,N,5,-1250,
|
|
20241118,25750,27400,28900,25400,7951743,215067775550,00,0.00,N,5,-2300,
|
|
20241111,28050,40350,40500,26800,17222490,544908645500,00,0.00,N,5,-13200,
|
|
20241104,41250,36850,42300,36850,6477501,261196440150,00,0.00,N,2,4500,
|
|
20241028,36750,36250,39600,36250,4402443,167611751450,00,0.00,N,2,800,
|
|
20241021,35950,40550,42400,35950,7026419,272496984000,00,0.00,N,5,-4050,
|
|
20241014,40000,41500,41950,39500,5700400,231258779250,00,0.00,N,5,-1050,
|
|
20241007,41050,43300,43950,40800,4515151,190571738450,00,0.00,N,5,-1800,
|
|
20240930,42850,44050,47400,42250,6330245,282238856800,00,0.00,N,5,-1000,
|
|
20240923,43850,46350,47550,43450,5569548,251588350100,00,0.00,N,5,-2100,
|
|
20240919,45950,44650,47700,42550,5488261,251071092350,00,0.00,N,2,1750,
|
|
20240909,44200,38100,45250,38100,10067334,433360450850,00,0.00,N,2,4800,
|
|
20240902,39400,41000,44200,38300,10293992,427882567900,00,0.00,N,2,800,
|
|
20240826,38600,42900,42900,36450,9071086,352266258000,00,0.00,N,5,-4100,
|
|
20240819,42700,45300,46150,40150,10120026,440820381300,00,0.00,N,5,-2500,
|
|
20240812,45200,45350,47550,39500,20957242,917963566500,00,0.00,N,5,-50,
|
|
20240805,45250,40200,46600,32150,12617890,515218323950,00,0.00,N,2,3200,
|
|
20240729,42050,42350,47450,41650,7226523,324529438850,00,0.00,N,3,0,
|
|
20240722,42050,44100,48550,41000,8201400,369549508950,00,0.00,N,5,-1450,
|
|
20240715,43500,43500,45600,40300,9169753,390035670650,00,0.00,N,2,1050,
|
|
20240708,42450,40400,50100,40250,13360116,606373758800,00,0.00,N,2,1050,
|
|
20240701,41400,47150,48850,41000,17018640,742504263100,00,0.00,N,5,-5600,
|
|
20240624,47000,52500,53200,44250,12075391,587535199150,00,0.00,N,5,-5800,
|
|
20240617,52800,50900,54200,47600,11052087,561984492650,00,0.00,N,2,1600,
|
|
20240610,51200,43050,52000,42700,11305796,547003929600,00,0.00,N,2,7200,
|
|
20240603,44000,40050,44850,38600,15301156,643855902700,00,0.00,N,2,6250,
|
|
20240527,37750,34850,41350,34400,10396358,397743663300,00,0.00,N,2,3800,
|
|
20240520,33950,28800,34600,28150,9475942,295037306650,00,0.00,N,2,4400,
|
|
20240513,29550,26000,29900,24500,16795049,454843798750,00,0.00,N,2,3300,
|
|
20240507,26250,15110,26250,14810,35842849,774938060960,00,0.00,N,2,11150,
|
|
20240429,15100,13610,15500,13600,6403776,94250951460,00,0.00,N,2,1490,
|
|
20240422,13610,12790,13770,12660,4256407,56347625600,00,0.00,N,2,800,
|
|
20240415,12810,13530,13850,12130,7374206,95764740010,00,0.00,N,5,-950,
|
|
20240408,13760,12210,13850,11640,6221998,79652268750,00,0.00,N,2,1460,
|
|
20240401,12300,11940,13200,11940,11368208,144258870820,00,0.00,N,2,520,
|
|
20240325,11780,11400,12730,11050,10730574,126593780030,00,0.00,N,2,240,
|
|
20240318,11540,8870,11590,8870,19042269,203278771210,00,0.00,N,2,2630,
|
|
20240311,8910,9440,9920,8740,4781931,44286621680,00,0.00,N,5,-510,
|
|
20240304,9420,9260,9730,8900,4770873,44553890140,00,0.00,N,2,160,
|
|
20240226,9260,9840,9980,8680,7123783,66312186800,00,0.00,N,5,-750,
|
|
20240219,10010,8340,10560,8080,33825687,333204395990,00,0.00,N,2,1690,
|
|
20240213,8320,8130,8760,7940,3124728,26368179760,00,0.00,N,2,290,
|
|
20240205,8030,8300,8470,7990,1775320,14578844550,00,0.00,N,5,-270,
|
|
20240129,8300,8140,8620,7740,4887776,39905004200,00,0.00,N,2,260,
|
|
20240122,8040,9150,9170,7830,7479553,63579903640,00,0.00,N,5,-1000,
|
|
20240115,9040,8580,9410,8400,6043737,54333055830,00,0.00,N,2,540,
|
|
20240108,8500,8030,9080,7960,6347906,54597159550,00,0.00,N,2,530,
|
|
20240102,7970,7800,8180,7570,2835029,22404273000,00,0.00,N,2,260,
|
|
20231226,7710,7630,7770,7340,2025161,15257416630,00,0.00,N,2,90,
|
|
20231218,7620,7910,8430,7600,6301563,50904435720,00,0.00,N,5,-280,
|
|
20231211,7900,8270,8480,7830,3606229,29090072410,00,0.00,N,5,-370,
|
|
20231204,8270,8200,8310,7540,6377291,50351857890,00,0.00,N,2,110,
|
|
20231127,8160,8710,8710,7830,5655276,46538648090,00,0.00,N,5,-470,
|
|
20231120,8630,9190,9380,8520,5032153,44833539230,00,0.00,N,5,-530,
|
|
20231113,9160,8600,9310,8100,13482460,118227031560,00,0.00,N,2,560,
|
|
20231106,8600,8080,8980,7800,12370968,103800259270,00,0.00,N,2,620,
|
|
20231030,7980,7950,8410,7330,10029371,79340202750,00,0.00,N,2,60,
|
|
20231023,7920,7920,8860,7690,7478086,62257591530,00,0.00,N,2,30,
|
|
20231016,7890,10100,10200,7650,11156370,96201255150,00,0.00,N,5,-2350,
|
|
20231010,10240,9740,10610,9400,7411204,74169027110,00,0.00,N,2,420,
|
|
20231004,9820,9260,9850,8900,5443449,51485531440,00,0.00,N,2,470,
|
|
20230925,9350,9460,9600,8680,6352240,58113382350,00,0.00,N,5,-20,
|
|
20230918,9370,8000,9430,7860,17101321,153403977270,00,0.00,N,2,1350,
|
|
20230911,8020,8280,8490,7550,3799696,30171141560,00,0.00,N,5,-280,
|
|
20230904,8300,8370,9200,8010,11497165,100013827760,00,0.00,N,5,-60,
|
|
20230828,8360,8400,8730,7780,6786259,55514477560,00,0.00,N,2,50,
|
|
20230821,8310,7950,8750,7600,8599343,71747304490,00,0.00,N,2,360,
|
|
20230814,7950,8300,9210,7440,16702405,138157000480,00,0.00,N,5,-130,
|
|
20230807,8080,9010,9700,7990,21555602,189513134760,00,0.00,N,5,-920,
|
|
20230731,9000,7110,9190,7110,24179804,201567272730,00,0.00,N,2,1950,
|
|
20230724,7050,6820,7180,6150,9387034,62793942170,00,0.00,N,2,180,
|
|
20230717,6870,7140,7990,6770,12408436,92842388440,00,0.00,N,5,-280,
|
|
20230710,7150,7540,7760,6860,10411035,76180524780,00,0.00,N,5,-340,
|
|
20230703,7490,7270,8280,7250,13920283,107921615470,00,0.00,N,2,400,
|
|
20230626,7090,6630,7650,6430,19223743,137296022710,00,0.00,N,2,330,
|
|
20230619,6760,6710,7550,6310,22114026,154309524910,00,0.00,N,2,40,
|
|
20230612,6720,6280,6950,5970,26800789,172539248920,00,0.00,N,2,350,
|
|
20230605,6370,6010,6890,5630,36131830,227969443240,00,0.00,N,2,390,
|
|
20230530,5980,5160,6320,4970,36214266,209332033210,00,0.00,N,2,790,
|
|
20230522,5190,4725,5750,4635,42608836,218777142385,00,0.00,N,2,505,
|
|
20230515,4685,4610,5430,4550,80056868,397389386685,00,0.00,N,2,90,
|
|
20230508,4595,3080,5130,3005,182246248,801843169735,00,0.00,N,2,1520,
|
|
20230502,3075,3180,3280,3040,2578323,8156914515,00,0.00,N,5,-75,
|
|
20230424,3150,3320,3400,3090,6983938,22697018565,00,0.00,N,5,-215,
|
|
20230417,3365,2925,3670,2860,38837113,132230360345,00,0.00,N,2,450,
|
|
20230410,2915,3050,3065,2855,5156037,15112500550,00,0.00,N,5,-130,
|
|
20230403,3045,3380,3395,2995,6243622,19941316100,00,0.00,N,5,-340,
|
|
20230327,3385,3225,3520,3105,14366573,48268605155,00,0.00,N,2,185,
|
|
20230320,3200,3205,3380,3050,8848968,28620012535,00,0.00,N,5,-40,
|
|
20230313,3240,3145,3360,2960,12399117,39428899170,00,0.00,N,2,75,
|
|
20230306,3165,3655,3980,3145,48153086,177615796025,00,0.00,N,5,-535,
|
|
20230227,3700,3735,4080,3430,85100079,322660408905,00,0.00,N,2,185,
|
|
20230220,3515,3195,3550,3145,33875959,114893609340,00,0.00,N,2,325,
|
|
20230213,3190,3280,3545,3050,38141914,125905518600,00,0.00,N,5,-50,
|
|
20230206,3240,2990,3620,2985,68232699,225704224475,00,0.00,N,2,220,
|
|
20230130,3020,3060,3060,2790,19774532,58201095515,00,0.00,N,5,-15,
|
|
20230125,3035,3005,3195,2890,27562211,83693357570,00,0.00,N,2,105,
|
|
20230116,2930,2560,3140,2525,68955134,200026620725,00,0.00,N,2,375,
|
|
20230109,2555,2550,2650,2510,11230131,29044791695,00,0.00,N,2,45,
|
|
20230102,2510,2480,2550,2360,13198054,32541940470,00,0.00,N,2,55,
|
|
20221226,2455,2865,2950,2405,23520789,64182227475,00,0.00,N,5,-420,
|
|
20221219,2875,3025,3510,2840,128360557,415728636695,00,0.00,N,5,-190,
|
|
20221212,3065,2740,3070,2520,69558777,197007591350,00,0.00,N,2,300,
|
|
20221205,2765,2275,2980,2270,97972843,262982363325,00,0.00,N,2,485,
|
|
20221128,2280,2265,2315,2115,3285302,7296723165,00,0.00,N,2,15,
|
|
20221121,2265,2395,2395,2200,4635990,10611926290,00,0.00,N,5,-120,
|
|
20221114,2385,2315,2490,2290,13966219,33326487555,00,0.00,N,2,75,
|
|
20221107,2310,2300,2465,2200,18176328,42670338160,00,0.00,N,2,30,
|
|
20221031,2280,2350,2515,2125,33900284,79602348060,00,0.00,N,5,-40,
|
|
20221024,2320,1845,2640,1840,81659858,197644481435,00,0.00,N,2,500,
|
|
20221017,1820,1780,2105,1760,8366786,16347711410,00,0.00,N,2,20,
|
|
20221011,1800,1890,1890,1695,1768519,3152217830,00,0.00,N,5,-115,
|
|
20221004,1915,1935,2015,1895,1345814,2614898505,00,0.00,N,2,5,
|
|
20220926,1910,2030,2090,1865,2559742,5058509085,00,0.00,N,5,-185,
|
|
20220919,2095,2240,2280,2060,2104371,4565857485,00,0.00,N,5,-145,
|
|
20220913,2240,2300,2385,2210,2096045,4860746180,00,0.00,N,5,-15,
|
|
20220905,2255,2410,2465,2255,2298096,5417907980,00,0.00,N,5,-195,
|
|
20220829,2450,2465,2730,2440,8620612,22353196420,00,0.00,N,5,-120,
|
|
20220822,2570,2715,2770,2495,5590165,14636852020,00,0.00,N,5,-200,
|
|
20220816,2770,2650,2985,2625,15439824,43423009810,00,0.00,N,2,135,
|
|
20220808,2635,2790,2815,2615,7156577,19310304130,00,0.00,N,5,-135,
|
|
20220801,2770,3125,3145,2720,15120226,43513004880,00,0.00,N,5,-385,
|
|
20220725,3155,4355,4360,3010,8768770,29584816220,00,0.00,N,5,-1250,
|
|
20220718,4405,6870,6870,4360,11118575,58473929245,00,0.00,N,5,-2465,
|
|
20220711,6870,4516,6870,3850,16629810,72787823460,00,0.00,N,2,2445,
|
|
20220704,4425,4225,4750,4033,40808599,177689100900,00,0.00,N,2,425,
|
|
20220627,4000,3258,4608,3141,82092313,323217509700,00,0.00,N,2,734,
|
|
20220620,3266,2166,3266,2000,36391651,104640857700,00,0.00,N,2,1091,
|
|
20220613,2175,2450,2466,2058,1372357,3047017350,00,0.00,N,5,-325,
|
|
20220607,2500,2583,2650,2491,365348,932979250,00,0.00,N,5,-91,
|
|
20220530,2591,2491,2625,2483,391184,998913800,00,0.00,N,2,116,
|
|
20220523,2475,2600,2616,2425,541597,1355149750,00,0.00,N,5,-125,
|
|
20220516,2600,2500,2608,2475,631081,1598501350,00,0.00,N,2,100,
|
|
20220509,2500,2791,2808,2425,1443763,3728128400,00,0.00,N,5,-308,
|
|
20220502,2808,2925,2975,2783,474302,1362944050,00,0.00,N,5,-150,
|
|
20220425,2958,2900,2991,2766,1263427,3626097100,00,0.00,N,3,0,
|
|
20220418,2958,2966,3058,2916,987031,2952711200,00,0.00,N,5,-33,
|
|
20220411,2991,3016,3041,2875,746359,2213281500,00,0.00,N,3,0,
|
|
20220404,2991,3008,3083,2950,1595023,4798101200,00,0.00,N,2,8,
|
|
20220328,2983,2958,3141,2916,1393135,4170156300,00,0.00,N,2,17,
|
|
20220321,2966,2941,2975,2883,498991,1464893450,00,0.00,N,2,41,
|
|
20220314,2925,2875,2941,2783,594097,1697546650,00,0.00,N,2,59,
|
|
20220307,2866,2933,2966,2816,667172,1917801050,00,0.00,N,5,-109,
|
|
20220228,2975,2966,3016,2925,486104,1443798200,00,0.00,N,2,17,
|
|
20220221,2958,3150,3241,2891,2412175,7379559250,00,0.00,N,5,-200,
|
|
20220214,3158,2966,3258,2833,1984309,6096004000,00,0.00,N,2,158,
|
|
20220207,3000,3083,3125,2983,768229,2353048200,00,0.00,N,5,-50,
|
|
20220203,3050,3008,3050,2983,285154,859696750,00,0.00,N,2,50,
|
|
20220124,3000,3116,3116,2833,1271317,3821231900,00,0.00,N,5,-150,
|
|
20220117,3150,3083,3250,3058,1579189,4999393600,00,0.00,N,2,67,
|
|
20220110,3083,3125,3166,3058,1041253,3220136400,00,0.00,N,5,-33,
|
|
20220103,3116,3250,3283,3083,1507483,4772225450,00,0.00,N,5,-100,
|
|
20211227,3216,3241,3283,3141,1061204,3411584000,00,0.00,N,2,8,
|
|
20211220,3208,3308,3308,3141,1320253,4253592150,00,0.00,N,5,-75,
|
|
20211213,3283,3483,3483,3250,1909219,6355045000,00,0.00,N,5,-150,
|
|
20211206,3433,3416,3541,3291,4115389,14153015350,00,0.00,N,2,67,
|
|
20211129,3366,3166,3425,3050,2366917,7631247900,00,0.00,N,2,25,
|
|
20211122,3341,3291,3558,3216,3285943,11083253250,00,0.00,N,5,-9,
|
|
20211115,3350,3183,3650,3133,5641207,19326498950,00,0.00,N,2,217,
|
|
20211108,3133,3116,3250,3033,2126653,6671930700,00,0.00,N,2,17,
|
|
20211101,3116,3283,3441,3100,3007543,9810635700,00,0.00,N,5,-142,
|
|
20211025,3258,3766,3783,3258,4774987,16627868950,00,0.00,N,5,-508,
|
|
20211018,3766,3350,4100,3283,19402009,73124728750,00,0.00,N,2,433,
|
|
20211012,3333,3316,3408,3158,4906208,16103818200,00,0.00,N,2,50,
|
|
20211005,3283,3916,4041,3275,11088710,39775070350,00,0.00,N,5,-683,
|
|
20210929,3966,6416,6966,3958,67565894,383579574200,00,0.00,N,3,0,
|