152 lines
10 KiB
CSV
152 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7710,8070,8320,7500,1884554,15039404450,00,0.00,N,5,-560,
|
|
20250131,8270,8390,8600,8250,474802,3980879010,00,0.00,N,5,-360,
|
|
20250120,8630,8400,9360,8260,8705717,75885942200,00,0.00,N,2,380,
|
|
20250113,8250,7340,9120,7140,14549563,118588648020,00,0.00,N,2,1150,
|
|
20250106,7100,6700,7660,6560,4435426,31389670290,00,0.00,N,2,560,
|
|
20241230,6540,6220,6600,6010,854327,5441315360,00,0.00,N,2,310,
|
|
20241223,6230,6250,6890,6150,3037145,19840936170,00,0.00,N,2,50,
|
|
20241216,6180,7450,7740,6160,4281220,30132745940,00,0.00,N,5,-1220,
|
|
20241209,7400,7800,8360,7300,4387243,33963457090,00,0.00,N,5,-410,
|
|
20241202,7810,8850,9450,7600,5874352,51523148200,00,0.00,N,5,-1040,
|
|
20241125,8850,9450,10180,8330,13165704,122268983740,00,0.00,N,5,-520,
|
|
20241118,9370,9150,10900,9020,29174162,292355669660,00,0.00,N,2,190,
|
|
20241111,9180,8780,11460,8180,55617539,561105820410,00,0.00,N,2,410,
|
|
20241104,8770,7200,9280,7120,27532803,235149230930,00,0.00,N,2,1570,
|
|
20241028,7200,6980,10050,6890,42126352,364316775100,00,0.00,N,2,330,
|
|
20241021,6870,5330,7520,5330,29106250,202211223000,00,0.00,N,2,1670,
|
|
20241014,5200,5320,5760,5100,922678,4950388320,00,0.00,N,5,-150,
|
|
20241007,5350,5450,5950,5320,647407,3594690160,00,0.00,N,5,-30,
|
|
20240930,5380,6490,6530,4960,1240100,6766459070,00,0.00,N,5,-1110,
|
|
20240923,6490,6620,6730,6300,459100,2984960220,00,0.00,N,5,-130,
|
|
20240919,6620,6900,6980,6620,484514,3307249440,00,0.00,N,5,-190,
|
|
20240909,6810,5860,6860,5860,957084,6169061670,00,0.00,N,2,690,
|
|
20240902,6120,6830,7450,6030,2584706,17745445820,00,0.00,N,5,-590,
|
|
20240826,6710,6850,6870,6240,749766,4912088510,00,0.00,N,5,-80,
|
|
20240819,6790,6730,7040,6520,747850,5044238750,00,0.00,N,2,30,
|
|
20240812,6760,6550,6860,6470,384603,2570853590,00,0.00,N,2,270,
|
|
20240805,6490,6910,7080,5570,1322767,8314074160,00,0.00,N,5,-760,
|
|
20240729,7250,7830,8060,7220,771096,5960207200,00,0.00,N,5,-570,
|
|
20240722,7820,8230,8370,7640,911579,7331015860,00,0.00,N,5,-480,
|
|
20240715,8300,10130,10290,8230,3539442,33432833390,00,0.00,N,5,-1760,
|
|
20240708,10060,9270,10650,9200,5874105,59676269290,00,0.00,N,2,810,
|
|
20240701,9250,9610,9710,8780,1233446,11238975740,00,0.00,N,5,-280,
|
|
20240624,9530,9740,9830,9310,1226645,11697501130,00,0.00,N,5,-200,
|
|
20240617,9730,9920,10190,9550,1502951,14869057410,00,0.00,N,5,-140,
|
|
20240610,9870,10110,10680,9660,3200135,32807987520,00,0.00,N,5,-210,
|
|
20240603,10080,11250,11820,9800,7699214,83606641930,00,0.00,N,5,-280,
|
|
20240527,10360,11380,12740,10100,26814357,309266094390,00,0.00,N,5,-530,
|
|
20240520,10890,10220,10980,9860,10807376,113342119780,00,0.00,N,2,820,
|
|
20240513,10070,9710,10500,9690,5640313,57068706170,00,0.00,N,2,480,
|
|
20240507,9590,8960,10790,8960,8534822,86270876520,00,0.00,N,2,580,
|
|
20240429,9010,9240,9480,8880,1289502,11937404410,00,0.00,N,5,-80,
|
|
20240422,9090,8500,9340,8500,3950402,35644132390,00,0.00,N,2,830,
|
|
20240415,8260,8150,9450,7900,14064108,125002460440,00,0.00,N,5,-60,
|
|
20240408,8320,9280,9280,7770,1282165,10818269990,00,0.00,N,5,-960,
|
|
20240401,9280,9070,9550,8690,4552783,42060538340,00,0.00,N,2,270,
|
|
20240325,9010,9380,9540,9010,1111244,10296702770,00,0.00,N,5,-370,
|
|
20240318,9380,9850,10180,9230,2270151,21955982340,00,0.00,N,5,-450,
|
|
20240311,9830,8720,10230,8710,7293800,71172348390,00,0.00,N,2,1030,
|
|
20240304,8800,8880,9200,8650,870464,7767157090,00,0.00,N,5,-80,
|
|
20240226,8880,9450,9480,8820,770793,7022318160,00,0.00,N,5,-320,
|
|
20240219,9200,9100,9630,8920,2299122,21428142680,00,0.00,N,2,220,
|
|
20240213,8980,9050,9240,8820,725052,6548602450,00,0.00,N,5,-290,
|
|
20240205,9270,9240,9380,8770,914483,8320239830,00,0.00,N,5,-100,
|
|
20240129,9370,9160,9470,8560,1634292,14969081370,00,0.00,N,2,210,
|
|
20240122,9160,9500,9730,8800,1811513,16885376870,00,0.00,N,5,-470,
|
|
20240115,9630,8490,9700,8330,7566404,69276982540,00,0.00,N,2,1190,
|
|
20240108,8440,8300,8510,8230,712734,5961588930,00,0.00,N,2,120,
|
|
20240102,8320,8040,8450,7960,654015,5405397660,00,0.00,N,2,240,
|
|
20231226,8080,8180,8200,7750,450251,3577220480,00,0.00,N,5,-100,
|
|
20231218,8180,8300,8470,8070,898931,7435270210,00,0.00,N,5,-150,
|
|
20231211,8330,8320,8760,8190,1148659,9710003150,00,0.00,N,2,10,
|
|
20231204,8320,8460,8680,8030,1966728,16582171140,00,0.00,N,2,40,
|
|
20231127,8280,8140,8780,8010,2521869,21144335510,00,0.00,N,2,140,
|
|
20231120,8140,8060,8310,7760,1116819,9001419330,00,0.00,N,2,240,
|
|
20231113,7900,7470,8100,7150,762154,5857698330,00,0.00,N,2,530,
|
|
20231106,7370,7890,8060,7370,651708,5082241110,00,0.00,N,5,-380,
|
|
20231030,7750,7180,7810,7100,720000,5357044180,00,0.00,N,2,470,
|
|
20231023,7280,7790,7940,7040,880106,6630766540,00,0.00,N,5,-550,
|
|
20231016,7830,8980,9270,7680,989079,8414936780,00,0.00,N,5,-1340,
|
|
20231010,9170,8840,9950,8640,1267447,11882898700,00,0.00,N,2,360,
|
|
20231004,8810,9170,9260,8600,407476,3615769090,00,0.00,N,5,-470,
|
|
20230925,9280,9630,9760,8930,533443,4962534380,00,0.00,N,5,-410,
|
|
20230918,9690,10370,11450,9600,4843437,51710801260,00,0.00,N,5,-490,
|
|
20230911,10180,10690,10880,9960,1740041,18121546440,00,0.00,N,5,-340,
|
|
20230904,10520,10010,10990,9840,4835698,50672622910,00,0.00,N,2,220,
|
|
20230828,10300,9800,11500,9670,14212556,153750629170,00,0.00,N,2,740,
|
|
20230821,9560,9200,10000,8960,1291058,12176054610,00,0.00,N,2,450,
|
|
20230814,9110,10100,10220,8850,962011,9040422640,00,0.00,N,5,-1020,
|
|
20230807,10130,10800,10980,9900,1213266,12612224810,00,0.00,N,5,-360,
|
|
20230731,10490,10600,11220,10140,2538361,27332817530,00,0.00,N,2,40,
|
|
20230724,10450,11210,11210,9550,2600248,26688054660,00,0.00,N,5,-620,
|
|
20230717,11070,11800,11940,11000,2045666,23362267450,00,0.00,N,5,-730,
|
|
20230710,11800,12260,14270,11610,15672422,205384235520,00,0.00,N,5,-340,
|
|
20230703,12140,11630,12140,11120,2469932,28830414860,00,0.00,N,2,740,
|
|
20230626,11400,12120,12120,10940,1844348,21219322190,00,0.00,N,5,-760,
|
|
20230619,12160,12840,13290,12060,4794715,61140731480,00,0.00,N,5,-490,
|
|
20230612,12650,12800,12800,11880,4208012,52074539240,00,0.00,N,5,-70,
|
|
20230605,12720,11560,13190,11530,7920649,98925110240,00,0.00,N,2,1160,
|
|
20230530,11560,11350,11930,11050,2047138,23495902590,00,0.00,N,2,210,
|
|
20230522,11350,11910,12440,11350,4169097,49730921190,00,0.00,N,5,-650,
|
|
20230515,12000,11310,12320,11170,7874363,92490326400,00,0.00,N,2,600,
|
|
20230508,11400,10900,11530,10450,7135868,79425356090,00,0.00,N,2,520,
|
|
20230502,10880,10740,11920,10250,10817204,120322432710,00,0.00,N,5,-160,
|
|
20230424,11040,13880,15880,10950,32372408,450219974560,00,0.00,N,5,-2620,
|
|
20230417,13660,14460,14790,12200,25932518,354881662960,00,0.00,N,5,-70,
|
|
20230410,13730,11890,14670,11480,40732907,546416123930,00,0.00,N,2,1770,
|
|
20230403,11960,11770,13350,11430,41784404,511934762930,00,0.00,N,5,-10,
|
|
20230327,11970,9010,12310,8680,58531781,635520784930,00,0.00,N,2,2910,
|
|
20230320,9060,9050,9700,8750,8372544,77717562530,00,0.00,N,5,-80,
|
|
20230313,9140,9250,9600,8580,10233296,93599455780,00,0.00,N,5,-70,
|
|
20230306,9210,7700,9720,7650,38204385,345098522450,00,0.00,N,2,1510,
|
|
20230227,7700,7510,7780,7380,936044,7075558470,00,0.00,N,2,120,
|
|
20230220,7580,7640,8270,7500,1558242,12232239950,00,0.00,N,5,-110,
|
|
20230213,7690,7800,8120,7640,1287965,10131181480,00,0.00,N,5,-170,
|
|
20230206,7860,8520,8590,7860,2025487,16577826300,00,0.00,N,5,-790,
|
|
20230130,8650,8710,8870,8600,2912827,25374879820,00,0.00,N,2,20,
|
|
20230125,8630,8600,8830,8540,2174645,18895156360,00,0.00,N,2,10,
|
|
20230116,8620,9690,9720,8410,11776559,106513172400,00,0.00,N,5,-730,
|
|
20230109,9350,7910,9460,7840,17713449,157567188300,00,0.00,N,2,1540,
|
|
20230102,7810,8230,8290,7060,5487058,41897455200,00,0.00,N,5,-400,
|
|
20221226,8210,8610,8790,8190,3978579,33958768950,00,0.00,N,5,-530,
|
|
20221219,8740,8900,9050,8410,5923378,51560690890,00,0.00,N,5,-260,
|
|
20221212,9000,8360,9980,8190,25864989,241662833970,00,0.00,N,2,660,
|
|
20221205,8340,9720,9840,8100,5676039,51303828700,00,0.00,N,5,-1380,
|
|
20221128,9720,9710,9960,9460,5877864,57100143090,00,0.00,N,5,-80,
|
|
20221121,9800,9500,10100,9110,18404236,180648773000,00,0.00,N,2,290,
|
|
20221114,9510,9800,10400,9320,22171107,219876584100,00,0.00,N,5,-190,
|
|
20221107,9700,8610,10100,8520,30930781,295753426630,00,0.00,N,2,1160,
|
|
20221031,8540,8440,10350,8170,39187421,364143231900,00,0.00,N,5,-340,
|
|
20221024,8880,8020,9350,7600,59420863,510767354860,00,0.00,N,2,910,
|
|
20221017,7970,5440,8600,5280,37827627,285464688210,00,0.00,N,2,2400,
|
|
20221011,5570,6010,6010,5310,2196044,12322744000,00,0.00,N,5,-580,
|
|
20221004,6150,6290,6720,6030,3885719,24412863810,00,0.00,N,2,70,
|
|
20220926,6080,7450,7450,5840,4757149,31126900280,00,0.00,N,5,-1480,
|
|
20220919,7560,8100,8900,7520,13338207,110868181310,00,0.00,N,5,-560,
|
|
20220913,8120,8880,9440,8100,13137756,115375179670,00,0.00,N,5,-690,
|
|
20220905,8810,11350,12850,8720,13829624,139363013650,00,0.00,N,5,-2990,
|
|
20220829,11800,12050,16700,10300,24195415,321465875450,00,0.00,N,5,-250,
|
|
20220822,12050,12600,13650,10900,3273937,41077756150,00,0.00,N,5,-700,
|
|
20220816,12750,19800,19850,12650,5999130,94630019150,00,0.00,N,5,-7400,
|
|
20220808,20150,10566,20150,9209,13586959,173067817200,00,0.00,N,2,10080,
|
|
20220801,10070,10970,11153,9553,16440474,168375083300,00,0.00,N,5,-718,
|
|
20220725,10788,7054,11901,6861,48092636,492345697100,00,0.00,N,2,3613,
|
|
20220718,7175,6882,8096,6679,26311253,197473946250,00,0.00,N,2,384,
|
|
20220711,6791,7408,8187,6791,30084319,225190715700,00,0.00,N,5,-597,
|
|
20220704,7388,6527,8724,5991,63410892,476846685150,00,0.00,N,2,881,
|
|
20220627,6507,7620,8278,6386,33578588,256498690200,00,0.00,N,5,-1103,
|
|
20220620,7610,6588,8471,6214,112227790,823158747800,00,0.00,N,2,1194,
|
|
20220613,6416,4797,7954,4422,86521644,548303891600,00,0.00,N,2,1467,
|
|
20220607,4949,5839,5940,4857,9733638,51967373250,00,0.00,N,5,-991,
|
|
20220530,5940,5495,6143,5343,30134174,173977537900,00,0.00,N,2,627,
|
|
20220523,5313,5070,5748,4787,63073350,329514052850,00,0.00,N,2,678,
|
|
20220516,4635,3582,4635,3370,17987451,74373979450,00,0.00,N,2,1124,
|
|
20220509,3511,3916,3926,3471,2510079,9251004350,00,0.00,N,5,-436,
|
|
20220502,3947,4392,4534,3947,6122240,25865384450,00,0.00,N,5,-566,
|
|
20220425,4513,4979,4999,4372,1345570,6251848850,00,0.00,N,5,-577,
|
|
20220418,5090,5262,5647,4999,5235722,27473565750,00,0.00,N,5,-162,
|
|
20220411,5252,6031,6173,5181,3014207,16770996600,00,0.00,N,5,-749,
|
|
20220404,6001,6871,6902,5687,24205436,154516262550,00,0.00,N,5,-1134,
|
|
20220401,7135,6639,8622,6639,28698945,229121350000,00,0.00,N,3,0,
|