192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,11020,12350,12350,10990,3089180,36497564920,00,0.00,N,5,-1340,
|
|
20250217,12360,12600,13540,12050,12944377,167578718300,00,0.00,N,5,-40,
|
|
20250210,12400,10830,13270,10390,21154943,259969240170,00,0.00,N,2,1450,
|
|
20250203,10950,10840,11170,9850,5893773,62012601290,00,0.00,N,5,-310,
|
|
20250131,11260,11100,11800,10930,950430,10823355140,00,0.00,N,5,-220,
|
|
20250120,11480,11870,12300,11430,4372276,51817824980,00,0.00,N,5,-110,
|
|
20250113,11590,11750,12100,11300,4248512,49608708730,00,0.00,N,5,-330,
|
|
20250106,11920,11030,12490,10550,15773845,187770005230,00,0.00,N,2,960,
|
|
20241230,10960,10210,11630,9880,4324031,47292635030,00,0.00,N,2,600,
|
|
20241223,10360,9430,10990,9430,8906173,94978198410,00,0.00,N,2,1020,
|
|
20241216,9340,10450,10770,9220,3017754,30144283290,00,0.00,N,5,-860,
|
|
20241209,10200,8710,10500,8270,8073700,76535515790,00,0.00,N,2,1170,
|
|
20241202,9030,9440,10100,8610,7214486,67752000070,00,0.00,N,5,-370,
|
|
20241125,9400,10480,10960,9370,3917349,40072296430,00,0.00,N,5,-670,
|
|
20241118,10070,10600,10800,9430,4422636,44093275660,00,0.00,N,5,-170,
|
|
20241111,10240,11630,11630,9490,6023762,62282697590,00,0.00,N,5,-1500,
|
|
20241104,11740,12210,13910,11500,8058091,101383450760,00,0.00,N,5,-450,
|
|
20241028,12190,11110,13440,10930,9510876,118170219230,00,0.00,N,2,1080,
|
|
20241021,11110,11920,11970,10640,3021726,34115302480,00,0.00,N,5,-900,
|
|
20241014,12010,13690,14630,11960,8474589,116075184070,00,0.00,N,5,-1710,
|
|
20241007,13720,13260,14400,13050,7753711,108032753470,00,0.00,N,2,680,
|
|
20240930,13040,13600,13610,12650,2475337,32401651990,00,0.00,N,5,-690,
|
|
20240923,13730,13320,14900,13180,12321992,173050298620,00,0.00,N,2,230,
|
|
20240919,13500,13430,15000,12760,9262864,130063088840,00,0.00,N,2,150,
|
|
20240909,13350,11280,14840,10830,25114228,336675969040,00,0.00,N,2,1970,
|
|
20240902,11380,14130,14140,11270,10524773,130695031420,00,0.00,N,5,-2720,
|
|
20240826,14100,15750,15850,13980,7205761,105815000630,00,0.00,N,5,-1500,
|
|
20240819,15600,16690,16910,14540,8564350,134602894970,00,0.00,N,5,-1090,
|
|
20240812,16690,15540,17000,14820,8211529,132016537380,00,0.00,N,2,1150,
|
|
20240805,15540,16000,16680,12560,16772461,253313749290,00,0.00,N,5,-1130,
|
|
20240729,16670,15700,19240,15500,74234506,1327451247850,00,0.00,N,2,1460,
|
|
20240722,15210,16430,17680,15050,25353593,422012896120,00,0.00,N,5,-910,
|
|
20240715,16120,14440,16370,13800,26023620,400293899420,00,0.00,N,2,1820,
|
|
20240708,14300,16790,17840,14110,15370148,247883963490,00,0.00,N,5,-2400,
|
|
20240701,16700,17330,18320,15370,33657097,570080034520,00,0.00,N,5,-710,
|
|
20240624,17410,18020,19380,17410,21496838,400638072890,00,0.00,N,5,-1040,
|
|
20240617,18450,19890,20550,17900,25508203,495137777670,00,0.00,N,5,-1700,
|
|
20240610,20150,17350,22950,16780,85593383,1702274746280,00,0.00,N,2,2800,
|
|
20240603,17350,17930,19490,16660,68284319,1221638852100,00,0.00,N,5,-560,
|
|
20240527,17910,15050,17910,13770,62241840,1001415743560,00,0.00,N,2,2720,
|
|
20240520,15190,15470,17830,14430,70445242,1154626457320,00,0.00,N,5,-490,
|
|
20240513,15680,15380,17660,14040,71104208,1147867652040,00,0.00,N,2,380,
|
|
20240507,15300,13970,16100,13800,79606876,1211205287530,00,0.00,N,2,1500,
|
|
20240429,13800,14280,14790,12960,49689324,697275718720,00,0.00,N,5,-290,
|
|
20240422,14090,9440,14980,9180,189549122,2194396296900,00,0.00,N,2,4270,
|
|
20240415,9820,6210,9950,6140,112583846,1008703885580,00,0.00,N,2,3410,
|
|
20240408,6410,7210,7240,6120,6113579,39738050740,00,0.00,N,5,-670,
|
|
20240401,7080,7440,7950,7040,21788066,165702918930,00,0.00,N,5,-260,
|
|
20240325,7340,7470,7830,7170,18886434,141554526080,00,0.00,N,5,-80,
|
|
20240318,7420,7200,8470,6960,51158972,396880994200,00,0.00,N,2,200,
|
|
20240311,7220,6560,7570,6540,16534667,116380811310,00,0.00,N,2,420,
|
|
20240304,6800,6970,8040,6800,44771847,327054768020,00,0.00,N,2,120,
|
|
20240226,6680,5760,6790,5640,33573735,217716033500,00,0.00,N,2,830,
|
|
20240219,5850,5940,6380,5840,9699769,59001428580,00,0.00,N,5,-160,
|
|
20240213,6010,5910,6490,5750,14048248,86330956900,00,0.00,N,2,140,
|
|
20240205,5870,5360,5880,5020,10788765,59454624010,00,0.00,N,2,580,
|
|
20240129,5290,6630,6640,5230,13479021,78224551600,00,0.00,N,5,-1350,
|
|
20240122,6640,6720,8550,6400,79307217,593975263110,00,0.00,N,2,170,
|
|
20240115,6470,6340,6600,5700,24360782,150985098970,00,0.00,N,2,130,
|
|
20240108,6340,6190,8090,6030,81945104,578850712750,00,0.00,N,2,260,
|
|
20240102,6080,5370,6660,5240,73031281,442903262640,00,0.00,N,2,1095,
|
|
20231226,4985,4740,5170,4320,20178865,100166025675,00,0.00,N,2,270,
|
|
20231218,4715,4355,5120,4300,41575710,197839996900,00,0.00,N,2,400,
|
|
20231211,4315,3700,4920,3600,61570582,280551662055,00,0.00,N,2,685,
|
|
20231204,3630,3730,3730,3440,451102,1603819765,00,0.00,N,5,-60,
|
|
20231127,3690,3715,3795,3650,398536,1481058485,00,0.00,N,5,-35,
|
|
20231120,3725,3620,3775,3540,531042,1945026190,00,0.00,N,2,90,
|
|
20231113,3635,3535,3710,3405,781896,2788869250,00,0.00,N,2,145,
|
|
20231106,3490,3420,3900,3380,1778315,6437229050,00,0.00,N,2,90,
|
|
20231030,3400,3275,3415,3120,405976,1320302085,00,0.00,N,2,170,
|
|
20231023,3230,3270,3515,3210,546786,1814772045,00,0.00,N,5,-95,
|
|
20231016,3325,3705,3705,3245,614571,2129122435,00,0.00,N,5,-380,
|
|
20231010,3705,3645,3795,3550,274207,1008558190,00,0.00,N,2,45,
|
|
20231004,3660,3650,3695,3590,219374,800238630,00,0.00,N,5,-80,
|
|
20230925,3740,3680,3740,3630,210992,776438350,00,0.00,N,2,30,
|
|
20230918,3710,3950,4000,3695,508915,1945351025,00,0.00,N,5,-310,
|
|
20230911,4020,3965,4075,3850,478375,1899985585,00,0.00,N,2,80,
|
|
20230904,3940,4265,4270,3900,629231,2583633925,00,0.00,N,5,-270,
|
|
20230828,4210,3790,4235,3740,810853,3270722425,00,0.00,N,2,460,
|
|
20230821,3750,3765,3895,3715,417824,1584472615,00,0.00,N,5,-45,
|
|
20230814,3795,3900,3905,3630,539216,2037266590,00,0.00,N,5,-115,
|
|
20230807,3910,4030,4085,3865,866438,3426618545,00,0.00,N,5,-175,
|
|
20230731,4085,4430,4485,4060,1310414,5594431505,00,0.00,N,5,-270,
|
|
20230724,4355,4450,4450,3945,2117157,8851833475,00,0.00,N,5,-110,
|
|
20230717,4465,4795,4845,4380,4339249,20126127550,00,0.00,N,5,-115,
|
|
20230710,4580,4235,4735,4100,3030791,13736445495,00,0.00,N,2,375,
|
|
20230703,4205,4485,4690,4165,2760573,12331175760,00,0.00,N,5,-245,
|
|
20230626,4450,4495,4595,4270,2903960,13005136890,00,0.00,N,2,25,
|
|
20230619,4425,4165,4590,4105,3302944,14462555510,00,0.00,N,2,260,
|
|
20230612,4165,4130,4230,4025,949612,3933667290,00,0.00,N,2,85,
|
|
20230605,4080,4145,4180,3990,375304,1531431145,00,0.00,N,5,-65,
|
|
20230530,4145,4100,4220,4055,924523,3832302815,00,0.00,N,2,115,
|
|
20230522,4030,4035,4115,3955,851906,3438066910,00,0.00,N,5,-5,
|
|
20230515,4035,3750,4040,3660,796767,3087390135,00,0.00,N,2,255,
|
|
20230508,3780,3840,3935,3750,418743,1602230415,00,0.00,N,5,-15,
|
|
20230502,3795,3805,3850,3700,392629,1487257160,00,0.00,N,5,-10,
|
|
20230424,3805,4180,4200,3765,1652213,6520711995,00,0.00,N,5,-380,
|
|
20230417,4185,4170,4980,3975,11972624,55048888490,00,0.00,N,3,0,
|
|
20230410,4185,4225,4400,4060,1722546,7276273820,00,0.00,N,5,-55,
|
|
20230403,4240,4230,4425,4050,1712214,7257069755,00,0.00,N,5,-30,
|
|
20230327,4270,4365,4580,4130,3044680,13172628500,00,0.00,N,3,0,
|
|
20230320,4270,4135,4445,4025,3600473,15235490295,00,0.00,N,2,140,
|
|
20230313,4130,3820,4245,3540,4072719,16082852280,00,0.00,N,2,275,
|
|
20230306,3855,4060,4135,3815,1760756,7029799630,00,0.00,N,5,-205,
|
|
20230227,4060,4110,4195,3890,3202998,13040480900,00,0.00,N,5,-60,
|
|
20230220,4120,3485,4470,3380,18067749,75603971815,00,0.00,N,2,665,
|
|
20230213,3455,3400,3680,3305,1251565,4357259455,00,0.00,N,2,65,
|
|
20230206,3390,3395,3455,3325,498595,1687227895,00,0.00,N,5,-30,
|
|
20230130,3420,3265,3455,3220,726943,2436921640,00,0.00,N,2,145,
|
|
20230125,3275,3250,3340,3175,536234,1758724745,00,0.00,N,2,110,
|
|
20230116,3165,3145,3205,3035,500590,1565721065,00,0.00,N,3,0,
|
|
20230109,3165,3150,3235,3080,472350,1485681435,00,0.00,N,2,85,
|
|
20230102,3080,2780,3355,2690,3300248,10338462595,00,0.00,N,2,275,
|
|
20221226,2805,2895,2950,2775,381652,1096875135,00,0.00,N,5,-95,
|
|
20221219,2900,3090,3135,2870,356552,1061579920,00,0.00,N,5,-205,
|
|
20221212,3105,3100,3220,3060,247949,777897965,00,0.00,N,2,5,
|
|
20221205,3100,3265,3300,3015,453007,1418868410,00,0.00,N,5,-170,
|
|
20221128,3270,3315,3315,3190,295026,959455430,00,0.00,N,5,-45,
|
|
20221121,3315,3490,3490,3230,263659,870125185,00,0.00,N,5,-95,
|
|
20221114,3410,3475,3495,3220,448164,1539006655,00,0.00,N,5,-5,
|
|
20221107,3415,3295,3500,3200,761092,2566546975,00,0.00,N,2,150,
|
|
20221031,3265,3300,3365,3225,303822,1002530795,00,0.00,N,2,45,
|
|
20221024,3220,3105,3375,3105,549047,1795238715,00,0.00,N,2,140,
|
|
20221017,3080,3080,3250,3025,258493,816481895,00,0.00,N,5,-5,
|
|
20221011,3085,3130,3135,2910,424220,1272885840,00,0.00,N,5,-160,
|
|
20221004,3245,3035,3270,3035,402221,1262496045,00,0.00,N,2,260,
|
|
20220926,2985,3255,3275,2845,1024041,3117618330,00,0.00,N,5,-330,
|
|
20220919,3315,3625,3635,3275,597223,2039133860,00,0.00,N,5,-275,
|
|
20220913,3590,3670,3780,3570,512679,1884036810,00,0.00,N,5,-60,
|
|
20220905,3650,3945,3950,3545,1053171,3930664850,00,0.00,N,5,-295,
|
|
20220829,3945,3950,4650,3920,5744301,25262547750,00,0.00,N,5,-135,
|
|
20220822,4080,4200,4200,3950,280730,1137005695,00,0.00,N,5,-135,
|
|
20220816,4215,4270,4385,4205,284474,1222635140,00,0.00,N,5,-65,
|
|
20220808,4280,4360,4370,4195,267692,1144836450,00,0.00,N,5,-80,
|
|
20220801,4360,4370,4370,4210,240085,1028911895,00,0.00,N,2,20,
|
|
20220725,4340,4285,4400,4260,225370,976217150,00,0.00,N,2,55,
|
|
20220718,4285,4040,4340,4040,394530,1660511065,00,0.00,N,2,265,
|
|
20220711,4020,4165,4170,3830,414665,1639736975,00,0.00,N,5,-120,
|
|
20220704,4140,3950,4190,3860,296435,1191932520,00,0.00,N,2,160,
|
|
20220627,3980,4040,4195,3945,445100,1814060160,00,0.00,N,2,20,
|
|
20220620,3960,4605,4640,3780,1006682,4145992280,00,0.00,N,5,-655,
|
|
20220613,4615,4930,4930,4460,880016,4166728130,00,0.00,N,5,-385,
|
|
20220607,5000,5130,5130,4990,307195,1550142010,00,0.00,N,5,-120,
|
|
20220530,5120,5180,5200,5090,344206,1766318880,00,0.00,N,2,10,
|
|
20220523,5110,5310,5350,5090,591708,3065765990,00,0.00,N,5,-200,
|
|
20220516,5310,5270,5460,5120,1274860,6761555590,00,0.00,N,2,80,
|
|
20220509,5230,5130,5500,4850,1049335,5385182560,00,0.00,N,2,70,
|
|
20220502,5160,5110,5260,5090,534172,2764291110,00,0.00,N,2,10,
|
|
20220425,5150,5310,5370,5150,971711,5099858770,00,0.00,N,5,-310,
|
|
20220418,5460,5410,5820,5310,2864747,16053920060,00,0.00,N,2,50,
|
|
20220411,5410,5320,5430,5170,543205,2878148160,00,0.00,N,2,130,
|
|
20220404,5280,5400,5500,5210,631592,3376607120,00,0.00,N,5,-100,
|
|
20220328,5380,5610,5780,5380,1465025,8167467100,00,0.00,N,5,-160,
|
|
20220321,5540,5400,5560,5370,1370707,7486350750,00,0.00,N,2,180,
|
|
20220314,5360,5200,5410,5030,624193,3256941170,00,0.00,N,2,140,
|
|
20220307,5220,5340,5360,5160,431725,2260096120,00,0.00,N,5,-190,
|
|
20220228,5410,5260,5530,5230,615105,3317592220,00,0.00,N,2,150,
|
|
20220221,5260,5370,5450,5210,822578,4384494010,00,0.00,N,5,-190,
|
|
20220214,5450,5350,5550,5140,1007584,5376482860,00,0.00,N,3,0,
|
|
20220207,5450,5670,6100,5430,1947938,11079939110,00,0.00,N,5,-150,
|
|
20220203,5600,5650,5660,5460,354895,1975199930,00,0.00,N,2,70,
|
|
20220124,5530,5850,5870,5170,1619579,9020898280,00,0.00,N,5,-390,
|
|
20220117,5920,5990,6100,5860,1887537,11308842510,00,0.00,N,3,0,
|
|
20220110,5920,6060,6080,5830,1050141,6241936850,00,0.00,N,5,-180,
|
|
20220103,6100,6250,6420,5980,3719763,23078520950,00,0.00,N,5,-100,
|
|
20211227,6200,5820,6300,5760,3122821,18908120860,00,0.00,N,2,390,
|
|
20211220,5810,5770,5920,5660,2067816,12026000530,00,0.00,N,2,80,
|
|
20211213,5730,5740,5960,5500,1329296,7622476730,00,0.00,N,2,40,
|
|
20211206,5690,5800,6150,5630,3115771,18458346170,00,0.00,N,5,-150,
|
|
20211129,5840,5500,5900,5060,4943445,27439253910,00,0.00,N,2,100,
|
|
20211122,5740,6150,6610,5600,7545364,46981627870,00,0.00,N,5,-290,
|
|
20211115,6030,5490,6250,5450,6097167,35730121740,00,0.00,N,2,680,
|
|
20211108,5350,5130,5390,4900,1291095,6644639145,00,0.00,N,2,200,
|
|
20211101,5150,5410,5560,5120,1308757,7033887080,00,0.00,N,5,-180,
|
|
20211025,5330,4950,5590,4880,2731384,14687095360,00,0.00,N,2,355,
|
|
20211018,4975,5000,5090,4940,678000,3397631525,00,0.00,N,5,-15,
|
|
20211012,4990,4710,5050,4615,798670,3881945745,00,0.00,N,2,210,
|
|
20211005,4780,5110,5160,4700,2258819,11003029135,00,0.00,N,5,-500,
|
|
20210927,5280,5680,5770,5210,1606056,8759016650,00,0.00,N,5,-450,
|
|
20210923,5730,5950,5990,5710,576962,3358180500,00,0.00,N,5,-260,
|
|
20210913,5990,6160,6230,5800,1371981,8236648320,00,0.00,N,5,-190,
|
|
20210906,6180,6020,6420,6020,3002311,18587368370,00,0.00,N,2,170,
|
|
20210830,6010,5750,6040,5640,1773664,10296224730,00,0.00,N,2,290,
|
|
20210823,5720,5490,5920,5400,1516715,8647643190,00,0.00,N,2,240,
|
|
20210817,5480,6130,6200,5310,1801143,10363486190,00,0.00,N,5,-650,
|
|
20210809,6130,6610,6700,6000,2973099,19016873970,00,0.00,N,5,-450,
|
|
20210802,6580,6250,6770,6250,3943163,25998622850,00,0.00,N,2,330,
|
|
20210726,6250,6480,6520,6220,1231446,7831483100,00,0.00,N,5,-220,
|
|
20210719,6470,6240,6590,6150,3769685,24295632760,00,0.00,N,2,240,
|
|
20210712,6230,6080,6290,6030,1759851,10844748500,00,0.00,N,2,150,
|