184 lines
12 KiB
CSV
184 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8410,6090,9090,6060,14659082,116320309340,00,0.00,N,2,2070,
|
|
20250131,6340,7300,7320,6320,1784030,11883358710,00,0.00,N,2,170,
|
|
20250120,6170,6030,6450,5920,1342175,8271559020,00,0.00,N,2,90,
|
|
20250113,6080,6020,6380,5780,1147940,6973628830,00,0.00,N,2,30,
|
|
20250106,6050,5900,6190,5820,953988,5705239540,00,0.00,N,2,200,
|
|
20241230,5850,5220,5880,5210,478141,2703769600,00,0.00,N,2,570,
|
|
20241223,5280,5400,5650,5220,471207,2560491810,00,0.00,N,5,-10,
|
|
20241216,5290,6130,6340,5250,1578669,9163988740,00,0.00,N,5,-720,
|
|
20241209,6010,6030,6200,5370,2267000,13185450410,00,0.00,N,5,-80,
|
|
20241202,6090,7530,7550,5840,3365321,22403061920,00,0.00,N,5,-1440,
|
|
20241125,7530,6690,8110,6550,9283296,69189257420,00,0.00,N,2,1240,
|
|
20241118,6290,5440,7170,5330,8259744,54353178030,00,0.00,N,2,880,
|
|
20241111,5410,5770,5800,5000,1120860,5968178120,00,0.00,N,5,-360,
|
|
20241104,5770,6920,6930,5610,1278935,8034275390,00,0.00,N,5,-1170,
|
|
20241028,6940,6410,7120,6020,1941604,12865041020,00,0.00,N,2,500,
|
|
20241021,6440,6310,6690,6110,1063318,6848971830,00,0.00,N,2,100,
|
|
20241014,6340,5770,6440,5570,1364239,8284555930,00,0.00,N,2,590,
|
|
20241007,5750,5540,6190,5470,948795,5527336040,00,0.00,N,2,190,
|
|
20240930,5560,5770,5850,5470,209901,1181580520,00,0.00,N,5,-250,
|
|
20240923,5810,5510,6050,5400,813694,4693562390,00,0.00,N,2,300,
|
|
20240919,5510,5240,5670,5040,381377,2052720250,00,0.00,N,2,270,
|
|
20240909,5240,5190,5540,4810,996591,5254181920,00,0.00,N,2,295,
|
|
20240902,4945,5960,5960,4825,780712,4128697965,00,0.00,N,5,-985,
|
|
20240826,5930,6130,6390,5800,1100441,6649044120,00,0.00,N,5,-200,
|
|
20240819,6130,5910,6600,5700,1533164,9282333950,00,0.00,N,2,220,
|
|
20240812,5910,5400,6100,5350,711351,4015204750,00,0.00,N,2,520,
|
|
20240805,5390,5400,5480,4160,1104708,5598972670,00,0.00,N,5,-220,
|
|
20240729,5610,6530,6670,5450,1123875,6851085270,00,0.00,N,5,-840,
|
|
20240722,6450,7380,7380,6430,1122653,7657567250,00,0.00,N,5,-930,
|
|
20240715,7380,7720,8030,7150,938120,7069400470,00,0.00,N,5,-340,
|
|
20240708,7720,7590,8190,7240,1469031,11282912570,00,0.00,N,2,270,
|
|
20240701,7450,8200,8390,7150,1277042,9772593750,00,0.00,N,5,-780,
|
|
20240624,8230,9070,9180,8120,864000,7389766340,00,0.00,N,5,-840,
|
|
20240617,9070,9080,9360,8520,1395237,12414921090,00,0.00,N,5,-70,
|
|
20240610,9140,9760,9940,8810,2822086,26503812790,00,0.00,N,5,-560,
|
|
20240603,9700,8520,9880,8130,4534578,42209841210,00,0.00,N,2,1300,
|
|
20240527,8400,8110,8500,7520,1346182,10780499910,00,0.00,N,2,370,
|
|
20240520,8030,8860,8960,7980,1312686,11214459630,00,0.00,N,5,-820,
|
|
20240513,8850,8290,9130,7800,3267419,28362659140,00,0.00,N,2,490,
|
|
20240507,8360,7260,8640,7030,3553388,28894355710,00,0.00,N,2,1110,
|
|
20240429,7250,7800,7950,7130,602178,4505858680,00,0.00,N,5,-450,
|
|
20240422,7700,7520,7940,7400,408882,3125343640,00,0.00,N,2,50,
|
|
20240415,7650,7290,8150,7000,799135,5994714820,00,0.00,N,2,320,
|
|
20240408,7330,8400,8720,7040,848793,6459864530,00,0.00,N,5,-999,
|
|
20240401,8329,9005,9105,8064,1669451,14421496500,00,0.00,N,5,-646,
|
|
20240325,8975,8780,9390,8455,2220848,19891143990,00,0.00,N,2,265,
|
|
20240318,8710,9245,9250,8430,1404676,12381551430,00,0.00,N,5,-230,
|
|
20240311,8940,8505,9220,8204,1960498,17025004650,00,0.00,N,2,500,
|
|
20240304,8440,8229,8750,7854,1341355,11094377880,00,0.00,N,2,221,
|
|
20240226,8219,9380,9385,8199,1396134,12091461370,00,0.00,N,5,-1151,
|
|
20240219,9370,10331,10531,9175,1947651,19044600820,00,0.00,N,5,-490,
|
|
20240213,9860,9255,10456,8855,1721031,16869398660,00,0.00,N,2,610,
|
|
20240205,9250,9755,10156,9070,1315532,12535320400,00,0.00,N,5,-475,
|
|
20240129,9725,9895,10106,8830,2088737,19688340600,00,0.00,N,5,-170,
|
|
20240122,9895,11306,11406,9755,1964422,20579786830,00,0.00,N,5,-1161,
|
|
20240115,11056,11356,11707,10006,1848520,20095577850,00,0.00,N,5,-250,
|
|
20240108,11306,11456,12382,10956,3208344,37648236950,00,0.00,N,2,50,
|
|
20240102,11256,10856,11406,10531,1771998,19621056650,00,0.00,N,2,475,
|
|
20231226,10781,10156,11031,9740,2100301,22116939150,00,0.00,N,2,625,
|
|
20231218,10156,10056,10856,9845,2236999,22992042320,00,0.00,N,2,201,
|
|
20231211,9955,9785,10231,9325,2591600,25362008350,00,0.00,N,2,175,
|
|
20231204,9780,11732,11757,9240,3562233,36070038980,00,0.00,N,5,-1952,
|
|
20231127,11732,12532,12607,11581,3631808,43625943800,00,0.00,N,5,-725,
|
|
20231120,12457,12332,12582,11331,3669975,44081855000,00,0.00,N,2,125,
|
|
20231113,12332,12032,12682,11056,3816479,45643945400,00,0.00,N,2,450,
|
|
20231106,11882,12257,13032,11531,6982200,86044743650,00,0.00,N,5,-625,
|
|
20231030,12507,10431,12782,10156,10761959,125154709100,00,0.00,N,2,1926,
|
|
20231023,10581,8495,10806,8254,5468024,53599217980,00,0.00,N,2,2076,
|
|
20231016,8505,9955,11281,8059,6362234,61631056270,00,0.00,N,5,-1626,
|
|
20231010,10131,10306,10581,9150,3545740,34898451570,00,0.00,N,2,291,
|
|
20231004,9840,10606,10781,9755,1453880,14782070750,00,0.00,N,5,-1166,
|
|
20230925,11006,12032,12282,10756,2021485,22985865850,00,0.00,N,5,-1276,
|
|
20230918,12282,13533,13708,11807,4259222,54006120300,00,0.00,N,5,-1601,
|
|
20230911,13883,15684,16409,13257,5722022,83421706250,00,0.00,N,5,-1451,
|
|
20230904,15334,13007,16484,11932,16422427,237935488800,00,0.00,N,2,2602,
|
|
20230828,12732,12754,14527,11879,17056657,226663858600,00,0.00,N,2,221,
|
|
20230821,12511,9717,13993,9474,21312900,264828914660,00,0.00,N,2,2454,
|
|
20230814,10057,9697,10689,8920,7197872,69962232880,00,0.00,N,2,97,
|
|
20230807,9960,9717,11126,9216,15091027,153771620700,00,0.00,N,2,656,
|
|
20230731,9304,8837,10664,8332,15136705,141945771040,00,0.00,N,2,350,
|
|
20230724,8954,6947,8988,6306,30685135,242406526520,00,0.00,N,2,738,
|
|
20230717,8216,6219,9056,5830,29609663,230988624090,00,0.00,N,2,2031,
|
|
20230710,6185,5767,6607,5247,4936638,30063163770,00,0.00,N,2,326,
|
|
20230703,5859,5563,6146,5441,2693819,15690002990,00,0.00,N,2,296,
|
|
20230626,5563,6355,7190,5344,12609207,82650644400,00,0.00,N,5,-728,
|
|
20230619,6291,6121,7045,5742,15019507,96135553720,00,0.00,N,2,393,
|
|
20230612,5898,6126,6510,5300,5751919,33379152110,00,0.00,N,5,-175,
|
|
20230605,6073,5378,6719,4975,15702017,94155448680,00,0.00,N,2,729,
|
|
20230530,5344,4484,5757,4440,5641898,30063586370,00,0.00,N,2,967,
|
|
20230522,4377,4251,5091,4197,3095094,14599309390,00,0.00,N,2,136,
|
|
20230515,4241,4105,4610,3794,1381112,5758917760,00,0.00,N,2,136,
|
|
20230508,4105,4207,4844,3993,2643857,11794941550,00,0.00,N,5,-44,
|
|
20230502,4149,4081,4324,3974,370764,1541668780,00,0.00,N,2,195,
|
|
20230424,3954,4324,4372,3925,791425,3280474730,00,0.00,N,5,-345,
|
|
20230417,4299,4742,4853,4120,1047335,4657040620,00,0.00,N,5,-370,
|
|
20230410,4669,4839,4858,4426,1434373,6624750850,00,0.00,N,5,-223,
|
|
20230403,4892,4776,5568,4635,3132933,16134248400,00,0.00,N,2,116,
|
|
20230327,4776,5320,5587,4712,2249592,11498843550,00,0.00,N,5,-500,
|
|
20230320,5276,5903,5985,5203,3843711,21536069190,00,0.00,N,5,-549,
|
|
20230313,5825,5412,6170,4931,9540636,53499615940,00,0.00,N,2,398,
|
|
20230306,5427,6326,6384,5407,3674958,21634513830,00,0.00,N,5,-874,
|
|
20230227,6301,6165,7385,5767,18999642,128752481480,00,0.00,N,2,175,
|
|
20230220,6126,4421,6423,4275,21897089,126054804580,00,0.00,N,2,1744,
|
|
20230213,4382,4586,4780,4256,4105361,18775737750,00,0.00,N,5,-228,
|
|
20230206,4610,3901,5116,3682,9679405,45174277520,00,0.00,N,2,719,
|
|
20230130,3891,4076,4343,3775,3462107,13955189210,00,0.00,N,2,19,
|
|
20230125,3872,3682,4057,3605,2480930,9513939870,00,0.00,N,2,238,
|
|
20230116,3634,3104,3770,3026,6224514,21952302930,00,0.00,N,2,646,
|
|
20230109,2988,2677,3012,2672,214929,613055270,00,0.00,N,2,311,
|
|
20230102,2677,2759,2788,2550,121716,324753690,00,0.00,N,5,-82,
|
|
20221226,2759,2910,2939,2725,117947,335273780,00,0.00,N,5,-180,
|
|
20221219,2939,3051,3294,2915,311429,964075670,00,0.00,N,5,-121,
|
|
20221212,3060,3046,3143,2988,124509,380283510,00,0.00,N,2,14,
|
|
20221205,3046,3128,3128,2992,110583,337149250,00,0.00,N,5,-82,
|
|
20221128,3128,3119,3148,2924,145920,446409200,00,0.00,N,2,14,
|
|
20221121,3114,3022,3206,2886,171712,521516500,00,0.00,N,2,92,
|
|
20221114,3022,3031,3099,2866,143627,434793550,00,0.00,N,2,59,
|
|
20221107,2963,2759,3002,2730,256222,745702890,00,0.00,N,2,204,
|
|
20221031,2759,2866,2929,2730,144087,407744040,00,0.00,N,5,-107,
|
|
20221024,2866,2725,2934,2638,225691,635923720,00,0.00,N,2,185,
|
|
20221017,2681,2677,2886,2589,126103,347833010,00,0.00,N,5,-25,
|
|
20221011,2706,2798,2866,2545,237408,635834180,00,0.00,N,5,-180,
|
|
20221004,2886,2852,3333,2716,679412,2054982630,00,0.00,N,2,180,
|
|
20220926,2706,3017,3080,2618,344138,972734030,00,0.00,N,5,-393,
|
|
20220919,3099,3493,3532,3060,359532,1181400570,00,0.00,N,5,-428,
|
|
20220913,3527,3590,3629,3401,149686,529267860,00,0.00,N,2,58,
|
|
20220905,3469,3687,3726,3425,291080,1035660400,00,0.00,N,5,-262,
|
|
20220829,3731,3605,4499,3561,5417670,22616042630,00,0.00,N,5,-15,
|
|
20220822,3746,3984,4027,3716,286441,1094870920,00,0.00,N,5,-238,
|
|
20220816,3984,4202,4358,3984,258583,1070910910,00,0.00,N,5,-218,
|
|
20220808,4202,4372,4377,4129,295401,1252785930,00,0.00,N,5,-190,
|
|
20220801,4392,3993,4853,3964,1832672,8081313000,00,0.00,N,2,399,
|
|
20220725,3993,3979,4052,3886,136943,542922720,00,0.00,N,2,24,
|
|
20220718,3969,3882,4110,3852,234795,939431680,00,0.00,N,2,141,
|
|
20220711,3828,3940,4018,3746,168420,649340100,00,0.00,N,5,-146,
|
|
20220704,3974,3522,4066,3386,348581,1316055980,00,0.00,N,2,462,
|
|
20220627,3512,3658,3867,3503,247385,919067810,00,0.00,N,5,-112,
|
|
20220620,3624,4183,4207,3386,652409,2409960670,00,0.00,N,5,-559,
|
|
20220613,4183,4746,4751,3998,712775,3059300400,00,0.00,N,5,-593,
|
|
20220607,4776,5150,5174,4751,403644,1956179520,00,0.00,N,5,-374,
|
|
20220530,5150,5077,5271,4980,271125,1380833150,00,0.00,N,2,122,
|
|
20220523,5028,4931,5393,4844,972468,4999302620,00,0.00,N,2,121,
|
|
20220516,4907,5174,5223,4751,884679,4334794460,00,0.00,N,5,-170,
|
|
20220509,5077,5466,5538,4766,1199812,5917818638,00,0.00,N,5,-437,
|
|
20220502,11022,11071,11508,10779,109793,1223971350,00,0.00,N,5,-243,
|
|
20220425,11265,11848,11993,11022,203961,2318234250,00,0.00,N,5,-874,
|
|
20220418,12139,12673,12867,11799,230684,2816731100,00,0.00,N,5,-534,
|
|
20220411,12673,13013,13450,12527,207249,2653621750,00,0.00,N,5,-389,
|
|
20220404,13062,13693,14567,12964,358875,4931978750,00,0.00,N,5,-339,
|
|
20220328,13401,13790,14081,13353,257417,3528624150,00,0.00,N,5,-389,
|
|
20220321,13790,14567,14664,13499,378674,5275630600,00,0.00,N,5,-583,
|
|
20220314,14373,12770,14858,12479,697939,9590876350,00,0.00,N,2,1506,
|
|
20220307,12867,12527,13499,11799,321332,4116432050,00,0.00,N,2,340,
|
|
20220228,12527,11896,12916,11799,199389,2466873600,00,0.00,N,2,679,
|
|
20220221,11848,12236,12916,11702,381096,4670143200,00,0.00,N,5,-485,
|
|
20220214,12333,12770,13984,11702,640384,7984768500,00,0.00,N,5,-1068,
|
|
20220207,13401,14567,15635,13304,348228,5093765900,00,0.00,N,5,-1263,
|
|
20220203,14664,14275,15441,14178,264060,3911345350,00,0.00,N,2,777,
|
|
20220124,13887,16752,16800,13062,517388,7576241000,00,0.00,N,5,-3253,
|
|
20220117,17140,16606,18451,16558,1011605,17797403600,00,0.00,N,2,582,
|
|
20220110,16558,17723,17966,16072,427933,7220569550,00,0.00,N,5,-1311,
|
|
20220103,17869,17577,19228,17189,1066980,19584253000,00,0.00,N,2,97,
|
|
20211227,17772,16509,18451,15781,1029102,17678822850,00,0.00,N,2,1409,
|
|
20211220,16363,18160,19374,16218,1301397,22459785350,00,0.00,N,5,-2768,
|
|
20211213,19131,19811,20831,18937,368727,7237369400,00,0.00,N,5,-680,
|
|
20211206,19811,23259,23793,19034,1273495,26391181800,00,0.00,N,5,-1408,
|
|
20211129,21219,20151,23987,19471,5762790,126178051200,00,0.00,N,2,510,
|
|
20211122,20709,22919,27726,19690,14065627,337956342600,00,0.00,N,5,-1797,
|
|
20211115,22506,18816,23307,18257,11631552,242576561850,00,0.00,N,2,4564,
|
|
20211108,17942,15004,18209,14154,2517486,42388184350,00,0.00,N,2,2938,
|
|
20211101,15004,15635,15708,14518,373618,5679691400,00,0.00,N,5,-534,
|
|
20211025,15538,15587,16436,15174,647380,10286955450,00,0.00,N,5,-243,
|
|
20211018,15781,15781,16995,15222,1234272,19868017900,00,0.00,N,5,-194,
|
|
20211012,15975,14227,16995,13377,1477309,23194218600,00,0.00,N,2,1675,
|
|
20211005,14300,15052,15465,14081,489146,7088190050,00,0.00,N,5,-1238,
|
|
20210927,15538,16679,16825,14688,845578,13193023800,00,0.00,N,5,-1141,
|
|
20210923,17175,18150,18150,17100,519706,9065309950,00,0.00,N,5,-1175,
|
|
20210913,18350,19925,21425,18275,1257088,24731874900,00,0.00,N,5,-1600,
|
|
20210906,19950,23050,23150,18800,1745464,36679896400,00,0.00,N,5,-3050,
|
|
20210830,23000,22150,24625,21175,4424986,101375552050,00,0.00,N,2,650,
|
|
20210823,22350,22375,26950,20700,12228456,298166334450,00,0.00,N,2,525,
|
|
20210817,21825,36000,39000,21650,13533060,368806749150,00,0.00,N,3,0,
|