189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7850,7190,7950,7070,11075953,83305590670,00,0.00,N,2,500,
|
|
20250131,7350,7700,7700,7320,1781650,13214931400,00,0.00,N,5,-410,
|
|
20250120,7760,7310,8080,7110,13420138,103413512970,00,0.00,N,2,480,
|
|
20250113,7280,7130,7300,7000,4164969,29828784220,00,0.00,N,2,150,
|
|
20250106,7130,7010,7170,6890,4320580,30417064100,00,0.00,N,2,130,
|
|
20241230,7000,6800,7050,6800,1807130,12588075290,00,0.00,N,2,110,
|
|
20241223,6890,6980,7120,6770,2717190,18922082240,00,0.00,N,2,50,
|
|
20241216,6840,7200,7220,6820,4637246,32464173510,00,0.00,N,5,-340,
|
|
20241209,7180,6780,7350,6640,5775239,41048925230,00,0.00,N,2,200,
|
|
20241202,6980,7650,7650,6790,4999178,35963566350,00,0.00,N,5,-600,
|
|
20241125,7580,7320,7960,7250,10420424,80006500810,00,0.00,N,2,340,
|
|
20241118,7240,7450,7530,7110,5335106,38815566780,00,0.00,N,5,-230,
|
|
20241111,7470,7570,7720,7070,10495142,78308446490,00,0.00,N,2,90,
|
|
20241104,7380,6680,7500,6500,9474906,67665920190,00,0.00,N,2,700,
|
|
20241028,6680,7070,7350,6270,10040086,66451055310,00,0.00,N,5,-430,
|
|
20241021,7110,7700,7700,7050,4592317,33758557530,00,0.00,N,5,-570,
|
|
20241014,7680,7480,7870,7400,4814597,36880315850,00,0.00,N,2,200,
|
|
20241007,7480,7340,7640,7160,3461876,25885319280,00,0.00,N,2,220,
|
|
20240930,7260,7600,7670,7200,2267258,16723619790,00,0.00,N,5,-330,
|
|
20240923,7590,7030,7730,6900,7318140,54543143120,00,0.00,N,2,620,
|
|
20240919,6970,7090,7110,6890,1181050,8270506160,00,0.00,N,5,-50,
|
|
20240909,7020,6500,7030,6500,2794303,19160159260,00,0.00,N,2,370,
|
|
20240902,6650,7200,7200,6530,4844179,33202136480,00,0.00,N,5,-530,
|
|
20240826,7180,7340,7360,7090,3626225,26069667080,00,0.00,N,5,-180,
|
|
20240819,7360,7320,7600,7240,4482598,33147992790,00,0.00,N,2,60,
|
|
20240812,7300,7360,7470,7170,3379191,24632322860,00,0.00,N,5,-60,
|
|
20240805,7360,7400,7590,6460,10800292,76870799120,00,0.00,N,5,-290,
|
|
20240729,7650,8430,8580,7580,12217284,98313636570,00,0.00,N,5,-720,
|
|
20240722,8370,7840,9160,7820,39266217,333958301200,00,0.00,N,2,570,
|
|
20240715,7800,7430,8640,7390,28249905,231819607060,00,0.00,N,2,450,
|
|
20240708,7350,7730,7760,7230,8053000,59660428540,00,0.00,N,5,-400,
|
|
20240701,7750,7670,7930,7660,5031033,39169607790,00,0.00,N,2,110,
|
|
20240624,7640,8040,8040,7570,6019287,46507056710,00,0.00,N,5,-360,
|
|
20240617,8000,7930,8180,7890,5454835,43709938600,00,0.00,N,2,50,
|
|
20240610,7950,7930,8040,7680,7519527,59221583260,00,0.00,N,5,-50,
|
|
20240603,8000,8370,8480,7940,6838912,55427735060,00,0.00,N,5,-310,
|
|
20240527,8310,8210,8780,8170,10500289,89359557550,00,0.00,N,2,120,
|
|
20240520,8190,8460,8500,8100,5539182,45759309540,00,0.00,N,5,-270,
|
|
20240513,8460,8340,8750,8340,7323196,62503206600,00,0.00,N,2,120,
|
|
20240507,8340,8250,8490,8190,4720157,39516658560,00,0.00,N,2,190,
|
|
20240429,8150,8070,8450,7980,6170397,50932463600,00,0.00,N,2,130,
|
|
20240422,8020,7800,8170,7630,5956240,47065829590,00,0.00,N,2,320,
|
|
20240415,7700,8160,8280,7450,8895341,69128390180,00,0.00,N,5,-600,
|
|
20240408,8300,8120,8490,7950,7810657,64849532850,00,0.00,N,2,210,
|
|
20240401,8090,8420,8440,7910,8013089,65495133410,00,0.00,N,5,-340,
|
|
20240325,8430,8430,8710,8130,11930317,100387282490,00,0.00,N,5,-50,
|
|
20240318,8480,8410,8600,8150,10523405,88497498570,00,0.00,N,2,90,
|
|
20240311,8390,8350,8640,7770,18188753,149931397400,00,0.00,N,2,90,
|
|
20240304,8300,8130,8330,7840,9489048,76970472950,00,0.00,N,2,250,
|
|
20240226,8050,7970,8230,7770,10144891,81541637100,00,0.00,N,2,190,
|
|
20240219,7860,7990,8070,7760,7176141,56879782450,00,0.00,N,5,-130,
|
|
20240213,7990,7550,8090,7490,8526459,66314949600,00,0.00,N,2,530,
|
|
20240205,7460,8760,8900,7310,22244378,175958285550,00,0.00,N,5,-940,
|
|
20240129,8400,7670,8460,7510,17331338,138101152720,00,0.00,N,2,730,
|
|
20240122,7670,7330,7730,6900,10046859,73847327090,00,0.00,N,2,420,
|
|
20240115,7250,7630,7630,7020,6452251,46711652310,00,0.00,N,5,-370,
|
|
20240108,7620,7440,7780,7370,6408331,48236338590,00,0.00,N,2,190,
|
|
20240102,7430,8130,8170,7430,6875470,52874578280,00,0.00,N,5,-690,
|
|
20231226,8120,8170,8290,7880,5577598,45081911370,00,0.00,N,2,80,
|
|
20231218,8040,7900,8340,7750,8972745,72602486600,00,0.00,N,2,160,
|
|
20231211,7880,7580,7970,7320,8929319,68025189640,00,0.00,N,2,330,
|
|
20231204,7550,7800,7820,7500,5540818,42463650600,00,0.00,N,5,-180,
|
|
20231127,7730,7960,7970,7590,7085734,55067645560,00,0.00,N,5,-190,
|
|
20231120,7920,7530,8050,7500,9419751,73693146579,00,0.00,N,2,390,
|
|
20231113,7530,7400,7880,7130,9650508,71867489570,00,0.00,N,2,220,
|
|
20231106,7310,7300,7610,7080,10620246,78248284660,00,0.00,N,2,310,
|
|
20231030,7000,7050,7210,6620,19740784,135563146400,00,0.00,N,5,-180,
|
|
20231023,7180,8560,8930,7070,18784515,147684516230,00,0.00,N,5,-1400,
|
|
20231016,8580,9400,9470,8420,12203576,109593720120,00,0.00,N,5,-910,
|
|
20231010,9490,9470,9920,9380,6301226,60567001060,00,0.00,N,2,100,
|
|
20231004,9390,10590,10590,9350,6934958,67837300600,00,0.00,N,5,-1210,
|
|
20230925,10600,10910,11090,10370,5634592,60439763640,00,0.00,N,5,-410,
|
|
20230918,11010,10890,11800,10780,22456342,254089687950,00,0.00,N,2,210,
|
|
20230911,10800,10240,11240,10220,14637531,157671514040,00,0.00,N,2,670,
|
|
20230904,10130,10230,10530,9970,7767248,79785864160,00,0.00,N,5,-10,
|
|
20230828,10140,10000,10690,10000,8105319,84522700130,00,0.00,N,2,170,
|
|
20230821,9970,10070,10380,9810,8885142,89423407950,00,0.00,N,5,-110,
|
|
20230814,10080,10770,10800,9930,7222795,73973404430,00,0.00,N,5,-620,
|
|
20230807,10700,10980,11100,10540,10195431,110067225390,00,0.00,N,5,-350,
|
|
20230731,11050,11750,12450,10760,19278813,225175752600,00,0.00,N,5,-630,
|
|
20230724,11680,11450,14690,11350,66598886,874746939590,00,0.00,N,2,280,
|
|
20230717,11400,12000,12400,11110,15298672,177546534050,00,0.00,N,5,-370,
|
|
20230710,11770,11800,12450,11600,17673266,213390487140,00,0.00,N,2,140,
|
|
20230703,11630,12030,12260,11430,12276441,145439649780,00,0.00,N,5,-330,
|
|
20230626,11960,11370,12350,11000,25159660,294120608250,00,0.00,N,2,860,
|
|
20230619,11100,11610,12490,11100,19076321,224826733600,00,0.00,N,5,-500,
|
|
20230612,11600,11450,11730,10970,13136749,149557014660,00,0.00,N,2,250,
|
|
20230605,11350,10220,11690,10200,32220390,359443445935,00,0.00,N,2,1370,
|
|
20230530,9980,10000,10030,9430,7725137,74659436760,00,0.00,N,3,0,
|
|
20230522,9980,9850,10100,9700,7868689,78250503800,00,0.00,N,2,140,
|
|
20230515,9840,9630,10200,9190,17897643,173174901360,00,0.00,N,2,130,
|
|
20230508,9710,10740,10780,9570,14303478,143616766780,00,0.00,N,5,-1010,
|
|
20230502,10720,9860,10900,9800,16098537,167811901990,00,0.00,N,2,860,
|
|
20230424,9860,8860,10360,8500,40073875,382866416560,00,0.00,N,2,1070,
|
|
20230417,8790,9220,9500,8560,16954033,154137242240,00,0.00,N,5,-430,
|
|
20230410,9220,7410,9370,7310,50241541,436696635020,00,0.00,N,2,1790,
|
|
20230403,7430,7620,8030,7400,14039701,107964655970,00,0.00,N,5,-100,
|
|
20230327,7530,7430,7580,7160,9534467,69945206170,00,0.00,N,2,100,
|
|
20230320,7430,7480,7800,7260,10586965,79224208280,00,0.00,N,2,30,
|
|
20230313,7400,8060,8120,7270,10612634,81166216060,00,0.00,N,5,-710,
|
|
20230306,8110,8840,8920,8070,10840282,91554913410,00,0.00,N,5,-820,
|
|
20230227,8930,8760,9230,8500,13225432,117510906420,00,0.00,N,2,50,
|
|
20230220,8880,9470,9630,8430,22974229,211600573860,00,0.00,N,5,-420,
|
|
20230213,9300,7800,9470,7760,32283759,278830829300,00,0.00,N,2,1500,
|
|
20230206,7800,7440,7890,7290,20224980,154127223850,00,0.00,N,2,360,
|
|
20230130,7440,7630,7770,7320,13944540,104538296970,00,0.00,N,5,-180,
|
|
20230125,7620,7450,7650,7240,7110021,52735906030,00,0.00,N,2,230,
|
|
20230116,7390,8050,8050,7290,10335403,78844751730,00,0.00,N,5,-570,
|
|
20230109,7960,7240,8050,7150,17221649,132841366630,00,0.00,N,2,820,
|
|
20230102,7140,7950,7980,7000,18183565,133062836380,00,0.00,N,5,-860,
|
|
20221226,8000,7460,8320,7200,19701532,155053392640,00,0.00,N,2,500,
|
|
20221219,7500,8300,8480,7370,18575055,146904336340,00,0.00,N,5,-750,
|
|
20221212,8250,7900,8880,7830,20646900,174762560280,00,0.00,N,2,310,
|
|
20221205,7940,8000,8390,7830,14902867,121356982260,00,0.00,N,5,-50,
|
|
20221128,7990,8340,8890,7840,24515952,204642319430,00,0.00,N,5,-320,
|
|
20221121,8310,8080,8390,7480,29907409,237423202560,00,0.00,N,2,250,
|
|
20221114,8060,7310,8180,7270,40011683,312115664900,00,0.00,N,2,760,
|
|
20221107,7300,6420,7450,6400,34876017,245182299170,00,0.00,N,2,910,
|
|
20221031,6390,5460,6420,5350,20374354,122547984790,00,0.00,N,2,990,
|
|
20221024,5400,4900,5490,4565,23053782,117483615495,00,0.00,N,2,610,
|
|
20221017,4790,4540,4935,4470,4282589,20430331510,00,0.00,N,2,160,
|
|
20221011,4630,4590,4660,4450,3195140,14540788140,00,0.00,N,5,-45,
|
|
20221004,4675,4520,4850,4510,4656417,21790983320,00,0.00,N,2,225,
|
|
20220926,4450,4850,4935,4255,9453888,42939047655,00,0.00,N,5,-540,
|
|
20220919,4990,5270,5360,4985,7531993,38806640285,00,0.00,N,5,-270,
|
|
20220913,5260,5370,5480,5200,6225157,33254395290,00,0.00,N,3,0,
|
|
20220905,5260,5670,5780,5150,8965496,48448644320,00,0.00,N,5,-440,
|
|
20220829,5700,6450,6560,5640,21397797,131389004120,00,0.00,N,5,-870,
|
|
20220822,6570,5610,6820,5540,32420837,210128885760,00,0.00,N,2,870,
|
|
20220816,5700,5980,5980,5670,2897018,16852439080,00,0.00,N,5,-190,
|
|
20220808,5890,5520,5910,5480,6430616,37264715350,00,0.00,N,2,340,
|
|
20220801,5550,5640,5900,5470,7431395,42056835330,00,0.00,N,5,-20,
|
|
20220725,5570,5400,5580,5260,3684256,19868208850,00,0.00,N,2,170,
|
|
20220718,5400,5150,5510,5110,3827151,20338632030,00,0.00,N,2,320,
|
|
20220711,5080,5360,5420,5020,4015139,20768831070,00,0.00,N,5,-240,
|
|
20220704,5320,5350,5470,5110,4935487,26025582920,00,0.00,N,2,10,
|
|
20220627,5310,5180,5550,5070,5581542,29773364660,00,0.00,N,2,315,
|
|
20220620,4995,5610,5670,4790,8426878,43341664975,00,0.00,N,5,-585,
|
|
20220613,5580,6290,6320,5490,9206290,54606880610,00,0.00,N,5,-910,
|
|
20220607,6490,6870,6990,6440,9834257,65906962590,00,0.00,N,5,-410,
|
|
20220530,6900,6350,6940,6310,13157739,88302641430,00,0.00,N,2,620,
|
|
20220523,6280,6290,6460,6200,4642837,29400258510,00,0.00,N,2,70,
|
|
20220516,6210,6320,6390,5980,4406088,27275405400,00,0.00,N,5,-110,
|
|
20220509,6320,6720,6730,6170,6168221,39597078570,00,0.00,N,5,-420,
|
|
20220502,6740,6490,6820,6470,5613107,37554750630,00,0.00,N,2,150,
|
|
20220425,6590,6320,6620,6000,7698238,49151252270,00,0.00,N,2,140,
|
|
20220418,6450,6500,6600,6370,3622645,23422497640,00,0.00,N,3,0,
|
|
20220411,6450,6210,6490,6050,3970155,24837680810,00,0.00,N,2,190,
|
|
20220404,6260,6530,6600,6210,4429789,28358976090,00,0.00,N,5,-270,
|
|
20220328,6530,6700,6750,6520,4424537,29291572360,00,0.00,N,5,-190,
|
|
20220321,6720,6910,7030,6700,4602955,31280084710,00,0.00,N,5,-170,
|
|
20220314,6890,7000,7160,6550,6727003,45587649920,00,0.00,N,5,-110,
|
|
20220307,7000,7030,7080,6740,4923443,33942750410,00,0.00,N,5,-30,
|
|
20220228,7030,6600,7100,6540,7331794,50759527370,00,0.00,N,2,430,
|
|
20220221,6600,6760,6850,6440,4680064,30976054610,00,0.00,N,5,-190,
|
|
20220214,6790,6380,6800,6240,5910872,38606714510,00,0.00,N,2,340,
|
|
20220207,6450,6280,6780,6110,7790902,50631735870,00,0.00,N,2,230,
|
|
20220203,6220,5940,6270,5920,1849468,11250122790,00,0.00,N,2,350,
|
|
20220124,5870,6310,6430,5740,6585854,39798175610,00,0.00,N,5,-470,
|
|
20220117,6340,6670,6670,6120,6829678,43663909670,00,0.00,N,5,-370,
|
|
20220110,6710,7030,7080,6690,6658712,45945698480,00,0.00,N,5,-300,
|
|
20220103,7010,7090,7420,6930,9366907,66849589380,00,0.00,N,5,-70,
|
|
20211227,7080,7000,7290,6690,13378660,92831061270,00,0.00,N,2,90,
|
|
20211220,6990,7460,7460,6960,6917099,49175940880,00,0.00,N,5,-500,
|
|
20211213,7490,7380,7560,7190,5179681,38253923780,00,0.00,N,2,130,
|
|
20211206,7360,7420,7420,7010,10604438,75716685750,00,0.00,N,5,-110,
|
|
20211129,7470,7320,7680,7200,6542295,48859649430,00,0.00,N,5,-60,
|
|
20211122,7530,7910,8030,7470,5632054,43257218150,00,0.00,N,5,-410,
|
|
20211115,7940,8150,8290,7930,3795675,30665822510,00,0.00,N,5,-190,
|
|
20211108,8130,8200,8600,8000,8429719,69427913680,00,0.00,N,2,30,
|
|
20211101,8100,8076,9340,7804,25741378,217597106040,00,0.00,N,5,-54,
|
|
20211025,8154,7385,8853,7035,41217623,342624166640,00,0.00,N,2,769,
|
|
20211018,7385,7385,7385,7385,0,0,00,0.00,N,3,0,
|
|
20211012,7385,7385,7385,7385,0,0,00,0.00,N,3,0,
|
|
20211005,7385,7210,7704,6899,8150435,59206292970,00,0.00,N,2,96,
|
|
20210927,7289,7711,7911,7273,7444436,56683246590,00,0.00,N,5,-494,
|
|
20210923,7783,7950,8046,7751,4993062,39300996780,00,0.00,N,5,-303,
|
|
20210913,8086,7935,8564,7887,16020901,130996653560,00,0.00,N,5,-717,
|
|
20210906,8803,9480,9520,8723,8587908,78116027500,00,0.00,N,5,-597,
|
|
20210830,9400,9361,9839,9321,11906243,113954756850,00,0.00,N,2,79,
|
|
20210823,9321,11472,11910,9122,27308024,277504779000,00,0.00,N,5,-2031,
|
|
20210817,11352,12826,13145,11313,9156564,112069806500,00,0.00,N,5,-1634,
|
|
20210809,12986,13264,13822,12667,8361268,110937818200,00,0.00,N,5,-318,
|
|
20210802,13304,12786,13464,12229,7431637,95641021050,00,0.00,N,2,438,
|
|
20210726,12866,13225,13543,12627,10856232,141858470950,00,0.00,N,5,-438,
|
|
20210719,13304,12229,15415,11870,61825395,861357748250,00,0.00,N,2,1075,
|
|
20210712,12229,12229,12229,12229,0,0,00,0.00,N,3,0,
|