181 lines
12 KiB
CSV
181 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6860,6860,7210,6560,2753928,19054935330,00,0.00,N,5,-70,
|
|
20250217,6930,7270,7440,6670,6364175,44790386090,00,0.00,N,5,-210,
|
|
20250210,7140,6450,7730,6100,11155988,78133267850,00,0.00,N,2,650,
|
|
20250203,6490,6520,6660,6250,3339074,21580701800,00,0.00,N,5,-130,
|
|
20250131,6620,6650,6650,6460,524003,3427335240,00,0.00,N,5,-30,
|
|
20250120,6650,6700,6930,6470,4096474,27379220350,00,0.00,N,5,-70,
|
|
20250113,6720,6750,7050,6500,4044160,27414331220,00,0.00,N,5,-30,
|
|
20250106,6750,7280,7680,6270,6835147,46873506180,00,0.00,N,5,-650,
|
|
20241230,7400,7190,7560,7110,2587696,19017500190,00,0.00,N,2,50,
|
|
20241223,7350,7630,8010,7170,5213613,39380239160,00,0.00,N,5,-200,
|
|
20241216,7550,7450,8000,7120,10137835,76507835380,00,0.00,N,2,390,
|
|
20241209,7160,5500,7220,4985,11427456,73571198460,00,0.00,N,2,1440,
|
|
20241202,5720,5580,6050,5480,3732847,21735942060,00,0.00,N,2,80,
|
|
20241125,5640,5240,5960,5110,3212890,17967647100,00,0.00,N,2,390,
|
|
20241118,5250,4530,6050,4525,13936272,78171752485,00,0.00,N,2,650,
|
|
20241111,4600,5610,5650,4385,4649017,21983205925,00,0.00,N,5,-1080,
|
|
20241104,5680,5410,5870,5320,972556,5441820770,00,0.00,N,2,260,
|
|
20241028,5420,5450,5490,5180,802971,4274884570,00,0.00,N,5,-40,
|
|
20241021,5460,5760,5910,5190,1871246,10497251560,00,0.00,N,5,-350,
|
|
20241014,5810,5100,5870,4980,2070440,11269953180,00,0.00,N,2,730,
|
|
20241007,5080,5170,5410,5010,1000569,5195477430,00,0.00,N,5,-70,
|
|
20240930,5150,5260,5260,5000,772549,3946245040,00,0.00,N,5,-80,
|
|
20240923,5230,5230,5370,5100,1273502,6685200250,00,0.00,N,2,60,
|
|
20240919,5170,5120,5290,5090,479754,2481431780,00,0.00,N,2,50,
|
|
20240909,5120,4930,5240,4845,1769161,8946943795,00,0.00,N,2,70,
|
|
20240902,5050,5970,5970,4855,2730976,14292601840,00,0.00,N,5,-770,
|
|
20240826,5820,6040,6050,5550,1250319,7248392680,00,0.00,N,5,-160,
|
|
20240819,5980,6140,6210,5730,1648110,9865079310,00,0.00,N,5,-280,
|
|
20240812,6260,6510,6780,6200,3085062,20120337070,00,0.00,N,5,-210,
|
|
20240805,6470,6190,6950,5450,7584017,47951176470,00,0.00,N,2,220,
|
|
20240729,6250,6150,6280,5750,4311308,25992290720,00,0.00,N,2,260,
|
|
20240722,5990,6540,6600,5330,7091278,42202447360,00,0.00,N,5,-430,
|
|
20240715,6420,6040,6520,5750,3596644,22056836360,00,0.00,N,2,380,
|
|
20240708,6040,6500,6730,5930,4564588,28922287540,00,0.00,N,5,-410,
|
|
20240701,6450,5560,6650,5400,21235856,128898006230,00,0.00,N,2,870,
|
|
20240624,5580,5060,5810,4875,4623298,24990444670,00,0.00,N,2,500,
|
|
20240617,5080,5100,5260,4980,2287112,11694128105,00,0.00,N,5,-10,
|
|
20240610,5090,4445,5150,4395,5635198,27344199120,00,0.00,N,2,655,
|
|
20240603,4435,4375,4505,4250,1750402,7639317330,00,0.00,N,2,70,
|
|
20240527,4365,4830,4870,4270,3460998,15695463930,00,0.00,N,5,-465,
|
|
20240520,4830,5240,5240,4815,3345322,16548777650,00,0.00,N,5,-350,
|
|
20240513,5180,6370,6430,5180,4562297,26035116430,00,0.00,N,5,-1220,
|
|
20240507,6400,6530,6550,6370,485748,3134977600,00,0.00,N,5,-80,
|
|
20240429,6480,6450,6610,6390,505937,3276867760,00,0.00,N,2,80,
|
|
20240422,6400,6390,6510,6350,450565,2903771180,00,0.00,N,3,0,
|
|
20240415,6400,6570,6670,6280,853106,5491939830,00,0.00,N,5,-300,
|
|
20240408,6700,6910,6910,6510,757242,5041420450,00,0.00,N,5,-140,
|
|
20240401,6840,6880,7100,6710,1499813,10332468060,00,0.00,N,5,-10,
|
|
20240325,6850,6700,7040,6650,1224384,8370800550,00,0.00,N,2,150,
|
|
20240318,6700,6770,6840,6560,945534,6308624920,00,0.00,N,5,-110,
|
|
20240311,6810,6880,6990,6680,1143549,7773611930,00,0.00,N,5,-70,
|
|
20240304,6880,6920,7190,6760,1306908,9112480290,00,0.00,N,5,-20,
|
|
20240226,6900,7070,7110,6870,975510,6816667510,00,0.00,N,5,-130,
|
|
20240219,7030,7100,7180,6870,1246208,8732502900,00,0.00,N,5,-120,
|
|
20240213,7150,7180,7450,7030,1366468,9930448270,00,0.00,N,5,-40,
|
|
20240205,7190,7030,7320,7020,1153383,8255999590,00,0.00,N,2,110,
|
|
20240129,7080,7080,7360,6900,3062809,21809900980,00,0.00,N,2,160,
|
|
20240122,6920,6950,7100,6730,994058,6809928860,00,0.00,N,2,60,
|
|
20240115,6860,7100,7120,6640,1980544,13611486700,00,0.00,N,5,-240,
|
|
20240108,7100,7150,7320,6910,1655844,11800356990,00,0.00,N,5,-10,
|
|
20240102,7110,6830,7300,6810,2172849,15413593120,00,0.00,N,2,240,
|
|
20231226,6870,6740,7380,6620,2750630,18949899140,00,0.00,N,2,170,
|
|
20231218,6700,6610,6790,6550,1358726,9056751080,00,0.00,N,2,100,
|
|
20231211,6600,6590,6640,6440,1002721,6561161500,00,0.00,N,2,10,
|
|
20231204,6590,6510,6700,6280,1518364,9838858060,00,0.00,N,2,90,
|
|
20231127,6500,6540,6540,6270,1426949,9139984940,00,0.00,N,5,-40,
|
|
20231120,6540,6570,6670,6450,1220604,7992975570,00,0.00,N,5,-30,
|
|
20231113,6570,6680,6850,6430,1505078,10021405360,00,0.00,N,5,-40,
|
|
20231106,6610,6890,6920,6530,1401691,9434567700,00,0.00,N,5,-190,
|
|
20231030,6800,6550,6940,6310,1358551,9113693440,00,0.00,N,2,280,
|
|
20231023,6520,6300,6690,6290,1138984,7388373170,00,0.00,N,2,180,
|
|
20231016,6340,6790,6810,6150,2042000,13186356230,00,0.00,N,5,-510,
|
|
20231010,6850,6880,7090,6740,1164154,8033616290,00,0.00,N,5,-30,
|
|
20231004,6880,6940,6990,6570,1395692,9454912270,00,0.00,N,5,-190,
|
|
20230925,7070,7030,7130,6830,1133836,7907496390,00,0.00,N,5,-20,
|
|
20230918,7090,7450,7700,6960,2303179,16679124650,00,0.00,N,5,-420,
|
|
20230911,7510,8030,8320,7480,4739260,37215859990,00,0.00,N,5,-460,
|
|
20230904,7970,7940,8470,7620,6239345,50041392600,00,0.00,N,2,20,
|
|
20230828,7950,8040,8330,7660,4433585,35753575230,00,0.00,N,5,-20,
|
|
20230821,7970,7940,8370,7810,6520937,52795124670,00,0.00,N,5,-40,
|
|
20230814,8010,8200,9090,7810,24338426,207678229290,00,0.00,N,5,-70,
|
|
20230807,8080,7600,8470,7160,18974606,149789575190,00,0.00,N,2,470,
|
|
20230731,7610,7600,8280,7180,17075847,132186950770,00,0.00,N,2,110,
|
|
20230724,7500,8050,8120,7100,4773148,35859551730,00,0.00,N,5,-390,
|
|
20230717,7890,7620,8350,7510,11571965,91521190630,00,0.00,N,2,600,
|
|
20230710,7290,6810,7390,6720,2554389,18264877230,00,0.00,N,2,480,
|
|
20230703,6810,7210,7400,6740,3098273,21957516550,00,0.00,N,5,-370,
|
|
20230626,7180,7440,7550,6970,3689808,26868465630,00,0.00,N,5,-260,
|
|
20230619,7440,6600,7690,6480,13873815,100749079190,00,0.00,N,2,840,
|
|
20230612,6600,6470,6720,6180,3243144,20914786530,00,0.00,N,2,150,
|
|
20230605,6450,6590,6660,6420,1213646,7914177250,00,0.00,N,5,-120,
|
|
20230530,6570,6540,6650,6400,1069087,6950427690,00,0.00,N,2,70,
|
|
20230522,6500,6450,6910,6440,2522172,16783310170,00,0.00,N,2,40,
|
|
20230515,6460,6320,6620,6070,2509363,15889324280,00,0.00,N,2,150,
|
|
20230508,6310,6490,6650,6260,1890318,12142683480,00,0.00,N,5,-120,
|
|
20230502,6430,6300,6440,6200,1029112,6486509900,00,0.00,N,2,60,
|
|
20230424,6370,6640,6700,6270,2225399,14355229150,00,0.00,N,5,-290,
|
|
20230417,6660,7000,7070,6570,2784689,19067082830,00,0.00,N,5,-280,
|
|
20230410,6940,6940,7140,6640,3356087,23078235950,00,0.00,N,2,20,
|
|
20230403,6920,6800,7050,6470,5008632,33842764840,00,0.00,N,2,50,
|
|
20230327,6870,6930,7090,6700,2477052,17045229280,00,0.00,N,5,-10,
|
|
20230320,6880,6990,7190,6710,2630368,18172758390,00,0.00,N,5,-110,
|
|
20230313,6990,6780,7130,6650,3096204,21217361240,00,0.00,N,2,100,
|
|
20230306,6890,7440,7640,6840,3676892,26607591690,00,0.00,N,5,-530,
|
|
20230227,7420,7300,7610,7190,3039863,22495788280,00,0.00,N,2,20,
|
|
20230220,7400,7590,7800,7260,3369371,25356446040,00,0.00,N,5,-180,
|
|
20230213,7580,8430,8530,7380,8337226,65335436580,00,0.00,N,5,-810,
|
|
20230206,8390,8060,8500,7940,6552310,53773148390,00,0.00,N,2,320,
|
|
20230130,8070,8200,8360,7680,8552656,68358643110,00,0.00,N,5,-110,
|
|
20230125,8180,8100,8760,8080,10556084,88818401890,00,0.00,N,2,130,
|
|
20230116,8050,7160,8210,7040,11113541,85981057230,00,0.00,N,2,910,
|
|
20230109,7140,7300,7440,6990,3286946,23699160260,00,0.00,N,5,-90,
|
|
20230102,7230,7050,7320,6910,3959430,28456918600,00,0.00,N,2,290,
|
|
20221226,6940,6630,7150,6550,3960988,27216444200,00,0.00,N,2,330,
|
|
20221219,6610,7080,7080,6570,4315813,28980183910,00,0.00,N,5,-470,
|
|
20221212,7080,7630,8180,6970,6403252,47852130210,00,0.00,N,5,-420,
|
|
20221205,7500,7260,7580,6960,1297459,9470090010,00,0.00,N,2,270,
|
|
20221128,7230,7330,7450,6850,1317406,9384141950,00,0.00,N,5,-80,
|
|
20221121,7310,7032,9450,6882,10677801,83808216150,00,0.00,N,2,328,
|
|
20221114,6982,7357,7357,6969,3697603,26537300150,00,0.00,N,5,-250,
|
|
20221107,7232,7582,8233,6982,12345924,91470619150,00,0.00,N,5,-300,
|
|
20221031,7532,6644,7582,6469,3785956,26681462850,00,0.00,N,2,926,
|
|
20221024,6606,6556,6781,5856,4693950,29493441100,00,0.00,N,2,187,
|
|
20221017,6419,6406,6794,6331,1849364,12148497200,00,0.00,N,5,-175,
|
|
20221011,6594,7069,7082,6131,2918671,19082050400,00,0.00,N,5,-688,
|
|
20221004,7282,7119,7695,7019,2932870,21659444250,00,0.00,N,2,288,
|
|
20220926,6994,7470,7632,6794,4651238,33218081800,00,0.00,N,5,-638,
|
|
20220919,7632,8796,8796,7557,4693934,37963184000,00,0.00,N,5,-1001,
|
|
20220913,8633,8258,8809,8083,6996364,59465512600,00,0.00,N,2,500,
|
|
20220905,8133,8083,8321,7758,4069472,32886828450,00,0.00,N,2,25,
|
|
20220829,8108,7645,8283,7620,3558850,28658558450,00,0.00,N,2,100,
|
|
20220822,8008,7657,8220,7507,3585886,28158854500,00,0.00,N,2,188,
|
|
20220816,7820,7895,8145,7545,3970509,31277225950,00,0.00,N,5,-13,
|
|
20220808,7833,8383,8583,7595,6857304,55621407300,00,0.00,N,5,-575,
|
|
20220801,8408,7970,8433,7620,8318779,66777469500,00,0.00,N,2,500,
|
|
20220725,7908,7482,8834,7307,17924599,144958065593,00,0.00,N,2,351,
|
|
20220718,7557,7345,7945,7032,8132871,61239302000,00,0.00,N,2,262,
|
|
20220711,7295,7657,8233,7157,15577087,120710142400,00,0.00,N,5,-337,
|
|
20220704,7632,6193,7695,6118,8138260,57011921250,00,0.00,N,2,1501,
|
|
20220627,6131,6869,6869,5943,4038710,25737869150,00,0.00,N,5,-625,
|
|
20220620,6756,6819,7194,6319,7276287,49078984400,00,0.00,N,3,0,
|
|
20220613,6756,6381,7320,6031,7188689,48684111550,00,0.00,N,2,200,
|
|
20220607,6556,6869,6869,6506,654386,4378492100,00,0.00,N,5,-288,
|
|
20220530,6844,6819,6982,6556,1290786,8795522150,00,0.00,N,2,150,
|
|
20220523,6694,6093,6944,5981,2479090,16177972200,00,0.00,N,2,613,
|
|
20220516,6081,6143,6394,5943,1360908,8386859550,00,0.00,N,3,0,
|
|
20220509,6081,7132,7132,5780,2602729,16028480600,00,0.00,N,5,-650,
|
|
20220502,6731,6982,7032,6531,999521,6778338250,00,0.00,N,5,-326,
|
|
20220425,7057,7082,7119,6506,2533285,17405728650,00,0.00,N,5,-187,
|
|
20220418,7244,7670,7720,7107,2244111,16681714100,00,0.00,N,5,-313,
|
|
20220411,7557,7332,7758,7219,4071421,30848552750,00,0.00,N,2,212,
|
|
20220404,7345,7532,7632,6994,3445870,25151272350,00,0.00,N,5,-187,
|
|
20220328,7532,7007,7720,6731,7276763,53351087400,00,0.00,N,2,525,
|
|
20220321,7007,6781,7244,6419,7818052,54209545150,00,0.00,N,2,213,
|
|
20220314,6794,6594,6932,6193,4102478,27206951350,00,0.00,N,2,200,
|
|
20220307,6594,6644,6769,6181,2626450,16951779450,00,0.00,N,5,-187,
|
|
20220228,6781,6681,6932,6256,3361003,22134427000,00,0.00,N,2,62,
|
|
20220221,6719,6281,6819,6118,6954919,44865800000,00,0.00,N,2,613,
|
|
20220214,6106,5605,6256,5117,3392059,19620575300,00,0.00,N,2,438,
|
|
20220207,5668,5380,5968,5355,1664910,9427730050,00,0.00,N,2,250,
|
|
20220203,5418,5480,5480,5130,426270,2279605350,00,0.00,N,2,126,
|
|
20220124,5292,6068,6068,5092,1494458,8264910600,00,0.00,N,5,-776,
|
|
20220117,6068,6106,6181,5418,1736501,10105787900,00,0.00,N,5,-38,
|
|
20220110,6106,6506,6506,5993,1746187,10943616200,00,0.00,N,5,-313,
|
|
20220103,6419,6819,6857,6118,2295654,14841971100,00,0.00,N,5,-463,
|
|
20211227,6882,6381,7044,6381,4721770,31857627550,00,0.00,N,2,413,
|
|
20211220,6469,6544,6857,6106,3745765,24614283250,00,0.00,N,5,-25,
|
|
20211213,6494,6419,6882,6031,5777994,37504074750,00,0.00,N,2,138,
|
|
20211206,6356,5968,6694,5818,4265308,26788187300,00,0.00,N,2,413,
|
|
20211129,5943,5405,6419,5092,4962285,29018482450,00,0.00,N,2,413,
|
|
20211122,5530,5780,5780,5430,1561644,8694544050,00,0.00,N,5,-250,
|
|
20211115,5780,5956,6344,5655,2468844,14699742500,00,0.00,N,5,-151,
|
|
20211108,5931,6256,6306,5805,1884631,11268438650,00,0.00,N,5,-450,
|
|
20211101,6381,6481,7032,6319,2926323,19549581950,00,0.00,N,5,-50,
|
|
20211025,6431,6256,6556,6156,1851381,11736994100,00,0.00,N,2,87,
|
|
20211018,6344,6531,6706,6143,2439522,15691019400,00,0.00,N,5,-187,
|
|
20211012,6531,5968,6769,5605,4173935,26223284600,00,0.00,N,2,513,
|
|
20211005,6018,7432,7532,6018,6156836,40849495000,00,0.00,N,5,-1314,
|
|
20210927,7332,9885,10761,7270,42257630,375776625550,00,0.00,N,3,0,
|