189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4995,5110,5110,4820,62844,314012290,00,0.00,N,5,-105,
|
|
20250131,5100,5270,5270,5040,5196,26714710,00,0.00,N,5,-170,
|
|
20250120,5270,5190,5330,5080,47309,247182870,00,0.00,N,2,120,
|
|
20250113,5150,5300,5300,5010,30258,157241200,00,0.00,N,5,-150,
|
|
20250106,5300,4805,5320,4805,46572,236803155,00,0.00,N,2,565,
|
|
20241230,4735,4805,4805,4620,30740,144647285,00,0.00,N,5,-25,
|
|
20241223,4760,4825,5020,4690,50575,246779145,00,0.00,N,5,-115,
|
|
20241216,4875,4870,4965,4710,51446,248811260,00,0.00,N,2,5,
|
|
20241209,4870,4635,4870,4385,64830,302737665,00,0.00,N,2,235,
|
|
20241202,4635,4615,4915,4405,96663,451984770,00,0.00,N,5,-75,
|
|
20241125,4710,4650,4745,4570,20385,95227075,00,0.00,N,2,110,
|
|
20241118,4600,4965,4965,4430,49877,230817885,00,0.00,N,2,40,
|
|
20241111,4560,4755,4880,4155,109401,479048695,00,0.00,N,5,-170,
|
|
20241104,4730,4530,5060,4525,42027,203688115,00,0.00,N,2,225,
|
|
20241028,4505,4585,4700,4385,25325,114445245,00,0.00,N,5,-80,
|
|
20241021,4585,4890,4900,4520,29945,140684845,00,0.00,N,5,-305,
|
|
20241014,4890,4935,5010,4750,19738,96417745,00,0.00,N,5,-80,
|
|
20241007,4970,4705,4995,4670,27339,131190475,00,0.00,N,2,265,
|
|
20240930,4705,4840,5000,4695,21128,101503140,00,0.00,N,5,-240,
|
|
20240923,4945,4660,5020,4660,59875,293161150,00,0.00,N,2,290,
|
|
20240919,4655,4715,4820,4570,16442,76872665,00,0.00,N,5,-60,
|
|
20240909,4715,4380,4725,4205,53248,233571625,00,0.00,N,2,315,
|
|
20240902,4400,4580,4695,4390,42757,192451500,00,0.00,N,5,-180,
|
|
20240826,4580,4780,4790,4545,36270,168926905,00,0.00,N,5,-245,
|
|
20240819,4825,4825,4840,4680,50650,241932205,00,0.00,N,2,45,
|
|
20240812,4780,5150,5180,4740,74174,360890155,00,0.00,N,5,-340,
|
|
20240805,5120,5380,5400,4400,90981,454446560,00,0.00,N,5,-260,
|
|
20240729,5380,5500,5610,5350,27736,151903940,00,0.00,N,5,-120,
|
|
20240722,5500,5520,5620,5310,25245,138335920,00,0.00,N,2,20,
|
|
20240715,5480,5660,5780,5390,68550,378341010,00,0.00,N,5,-190,
|
|
20240708,5670,5710,5860,5400,78600,449384330,00,0.00,N,5,-40,
|
|
20240701,5710,6250,6250,5670,153273,906623150,00,0.00,N,5,-540,
|
|
20240624,6250,6210,6560,6160,119880,762325500,00,0.00,N,2,40,
|
|
20240617,6210,7020,7020,6150,150076,972154880,00,0.00,N,5,-830,
|
|
20240610,7040,6770,7190,6650,132963,931047030,00,0.00,N,2,270,
|
|
20240603,6770,6830,7090,6710,68018,469138620,00,0.00,N,5,-50,
|
|
20240527,6820,6710,6930,6640,74495,504255790,00,0.00,N,2,110,
|
|
20240520,6710,6840,7050,6700,108980,746609110,00,0.00,N,5,-130,
|
|
20240513,6840,6820,7300,6780,174048,1211595980,00,0.00,N,2,150,
|
|
20240507,6690,6230,7000,6230,192863,1282645760,00,0.00,N,2,430,
|
|
20240429,6260,6100,6370,6100,97908,609679050,00,0.00,N,5,-30,
|
|
20240422,6290,6180,6750,6180,72470,460098010,00,0.00,N,2,60,
|
|
20240415,6230,6690,6740,6200,113856,729331750,00,0.00,N,5,-370,
|
|
20240408,6600,6180,7150,6000,223489,1461603650,00,0.00,N,2,420,
|
|
20240401,6180,6570,6840,6180,157379,1015768700,00,0.00,N,5,-400,
|
|
20240325,6580,6990,7030,6580,106064,719040460,00,0.00,N,5,-450,
|
|
20240318,7030,7090,7130,7000,64136,451984980,00,0.00,N,5,-70,
|
|
20240311,7100,7180,7260,7040,67825,481502660,00,0.00,N,5,-90,
|
|
20240304,7190,7200,7750,7120,108209,787035470,00,0.00,N,5,-10,
|
|
20240226,7200,7290,7400,7030,72646,520518040,00,0.00,N,5,-160,
|
|
20240219,7360,7580,7580,7140,62841,459127590,00,0.00,N,5,-110,
|
|
20240213,7470,7250,7700,7250,51967,386226190,00,0.00,N,2,220,
|
|
20240205,7250,7700,7840,7050,117817,876668560,00,0.00,N,5,-450,
|
|
20240129,7700,8030,8030,7500,91672,707904990,00,0.00,N,5,-310,
|
|
20240122,8010,7620,8150,7480,165139,1307167310,00,0.00,N,2,390,
|
|
20240115,7620,7880,7930,7430,92729,715170640,00,0.00,N,5,-330,
|
|
20240108,7950,7810,8000,7770,95409,748253840,00,0.00,N,2,150,
|
|
20240102,7800,7700,7940,7700,71713,560580830,00,0.00,N,2,100,
|
|
20231226,7700,7790,7820,7450,65407,499340810,00,0.00,N,2,190,
|
|
20231218,7510,7400,7750,7400,62343,470687530,00,0.00,N,2,110,
|
|
20231211,7400,7750,7750,7300,65699,492220950,00,0.00,N,5,-210,
|
|
20231204,7610,7760,7880,7480,99402,762465840,00,0.00,N,5,-150,
|
|
20231127,7760,7370,7780,7100,152364,1146216340,00,0.00,N,2,390,
|
|
20231120,7370,7500,7700,7200,125398,924356960,00,0.00,N,5,-130,
|
|
20231113,7500,6870,7700,6500,240256,1735535960,00,0.00,N,2,610,
|
|
20231106,6890,7110,7380,6820,80197,561808550,00,0.00,N,5,-110,
|
|
20231030,7000,7210,8240,6810,366957,2735099430,00,0.00,N,5,-200,
|
|
20231023,7200,7130,7310,6810,35510,253322880,00,0.00,N,2,70,
|
|
20231016,7130,7040,7370,6610,77100,548373120,00,0.00,N,2,90,
|
|
20231010,7040,6840,7300,6620,47631,328838100,00,0.00,N,2,230,
|
|
20231004,6810,6700,6860,6640,39943,268312750,00,0.00,N,2,110,
|
|
20230925,6700,6480,6820,6210,24314,158585520,00,0.00,N,2,220,
|
|
20230918,6480,6700,7410,6410,114203,781667600,00,0.00,N,5,-160,
|
|
20230911,6640,6630,6780,6200,52926,344873590,00,0.00,N,2,10,
|
|
20230904,6630,6960,7040,6520,56134,381674070,00,0.00,N,5,-340,
|
|
20230828,6970,6820,7060,6730,45081,311393750,00,0.00,N,2,280,
|
|
20230821,6690,7000,7150,6600,63332,433935340,00,0.00,N,5,-310,
|
|
20230814,7000,7120,7270,6880,97000,686113900,00,0.00,N,5,-120,
|
|
20230807,7120,7440,7520,7010,92206,668011300,00,0.00,N,5,-290,
|
|
20230731,7410,7560,7980,7170,181079,1368294610,00,0.00,N,5,-160,
|
|
20230724,7570,7310,7600,6740,168817,1200167570,00,0.00,N,2,260,
|
|
20230717,7310,7600,7690,7200,114179,844897230,00,0.00,N,5,-280,
|
|
20230710,7590,7610,8090,7510,138463,1071885490,00,0.00,N,5,-70,
|
|
20230703,7660,8600,8650,7600,222681,1794824450,00,0.00,N,5,-940,
|
|
20230626,8600,8670,8760,8290,181441,1538766990,00,0.00,N,5,-70,
|
|
20230619,8670,8440,9280,8240,794229,6984993220,00,0.00,N,2,290,
|
|
20230612,8380,7740,8490,7700,476559,3903910420,00,0.00,N,2,740,
|
|
20230605,7640,8020,8200,7480,138466,1082797400,00,0.00,N,5,-380,
|
|
20230530,8020,7540,8110,7200,183265,1423210000,00,0.00,N,2,480,
|
|
20230522,7540,7890,7940,7460,79038,611263040,00,0.00,N,5,-350,
|
|
20230515,7890,7600,8080,7400,142830,1108835990,00,0.00,N,2,250,
|
|
20230508,7640,7390,8240,7290,156252,1219587710,00,0.00,N,2,250,
|
|
20230502,7390,7030,7430,7030,36330,264504080,00,0.00,N,2,260,
|
|
20230424,7130,7330,7480,7000,103368,741913540,00,0.00,N,5,-290,
|
|
20230417,7420,7900,8150,7340,273427,2101828040,00,0.00,N,5,-510,
|
|
20230410,7930,8290,8290,7890,170158,1363993790,00,0.00,N,5,-410,
|
|
20230403,8340,8350,8670,8070,153781,1284064660,00,0.00,N,5,-20,
|
|
20230327,8360,8070,8360,7850,134182,1080068000,00,0.00,N,2,290,
|
|
20230320,8070,8200,8300,7760,164260,1309942690,00,0.00,N,5,-140,
|
|
20230313,8210,8510,8570,7840,184158,1504496580,00,0.00,N,5,-440,
|
|
20230306,8650,8160,8900,8150,198919,1703889720,00,0.00,N,2,440,
|
|
20230227,8210,8250,8550,8090,79950,661656460,00,0.00,N,5,-60,
|
|
20230220,8270,8640,8780,8250,121327,1026764410,00,0.00,N,5,-370,
|
|
20230213,8640,8740,8830,8500,80520,695160250,00,0.00,N,5,-110,
|
|
20230206,8750,8420,8890,8320,123266,1068814960,00,0.00,N,2,330,
|
|
20230130,8420,8330,8420,8000,102279,840241130,00,0.00,N,2,120,
|
|
20230125,8300,8190,8500,8160,57038,472825490,00,0.00,N,2,110,
|
|
20230116,8190,8270,8320,7730,83319,666678030,00,0.00,N,5,-110,
|
|
20230109,8300,7370,8320,7370,261596,2090389440,00,0.00,N,2,900,
|
|
20230102,7400,6940,7400,6650,79522,559309460,00,0.00,N,2,400,
|
|
20221226,7000,6850,7000,6690,69400,472725160,00,0.00,N,2,150,
|
|
20221219,6850,7000,7100,6730,84816,583173480,00,0.00,N,5,-210,
|
|
20221212,7060,7310,7350,6840,62232,442994880,00,0.00,N,5,-180,
|
|
20221205,7240,7250,7390,6980,66764,479812390,00,0.00,N,5,-10,
|
|
20221128,7250,6810,7470,6600,163800,1176332930,00,0.00,N,2,450,
|
|
20221121,6800,6880,6990,6460,88450,600357650,00,0.00,N,5,-80,
|
|
20221114,6880,5690,6950,5690,254007,1597501000,00,0.00,N,2,1190,
|
|
20221107,5690,5320,5700,5260,62421,343936170,00,0.00,N,2,370,
|
|
20221031,5320,5250,5440,5150,30042,158747320,00,0.00,N,2,90,
|
|
20221024,5230,5240,5300,4940,68155,348515455,00,0.00,N,2,90,
|
|
20221017,5140,5520,5660,5140,58458,316675110,00,0.00,N,5,-360,
|
|
20221011,5500,5810,5810,5360,71653,395265260,00,0.00,N,5,-340,
|
|
20221004,5840,5640,6090,5630,42424,244026870,00,0.00,N,2,90,
|
|
20220926,5750,5930,6110,5480,98015,561300290,00,0.00,N,5,-360,
|
|
20220919,6110,6180,6320,6030,108596,670974310,00,0.00,N,5,-100,
|
|
20220913,6210,6240,6450,6070,205654,1285464060,00,0.00,N,2,80,
|
|
20220905,6130,6250,7420,5940,1399147,9542288630,00,0.00,N,5,-290,
|
|
20220829,6420,6610,6730,6370,107400,696759750,00,0.00,N,5,-390,
|
|
20220822,6810,6710,6930,6570,148799,1001953320,00,0.00,N,5,-30,
|
|
20220816,6840,7840,7870,6730,272241,1920959800,00,0.00,N,5,-960,
|
|
20220808,7800,7860,8210,7600,111261,872840480,00,0.00,N,5,-20,
|
|
20220801,7820,7900,8000,7610,109330,855862770,00,0.00,N,5,-80,
|
|
20220725,7900,7940,8130,7750,71421,563330620,00,0.00,N,5,-40,
|
|
20220718,7940,7570,9110,7570,552770,4488169420,00,0.00,N,2,410,
|
|
20220711,7530,8080,8100,6910,104086,782237920,00,0.00,N,5,-410,
|
|
20220704,7940,7420,8410,7400,192151,1512713370,00,0.00,N,2,520,
|
|
20220627,7420,7750,7920,7370,124493,951409420,00,0.00,N,5,-50,
|
|
20220620,7470,8190,8190,6730,225589,1670778540,00,0.00,N,5,-630,
|
|
20220613,8100,8480,8590,7660,348378,2794720970,00,0.00,N,5,-440,
|
|
20220607,8540,8670,8890,8500,173878,1512810940,00,0.00,N,5,-140,
|
|
20220530,8680,9020,9180,8620,219870,1964230990,00,0.00,N,5,-200,
|
|
20220523,8880,9000,9100,8320,511229,4452857470,00,0.00,N,5,-100,
|
|
20220516,8980,12050,12800,8900,3653422,39907436620,00,0.00,N,5,-2870,
|
|
20220509,11850,11100,12050,10200,924340,10423941000,00,0.00,N,2,550,
|
|
20220502,11300,11350,11850,10750,440716,4999644250,00,0.00,N,3,0,
|
|
20220425,11300,11400,11500,10800,340170,3805795250,00,0.00,N,3,0,
|
|
20220418,11300,10550,11450,10500,434312,4818012100,00,0.00,N,2,750,
|
|
20220411,10550,10650,11400,10250,431060,4624453650,00,0.00,N,2,100,
|
|
20220404,10450,10450,10750,10100,278551,2928314050,00,0.00,N,2,50,
|
|
20220328,10400,9300,10500,9180,347151,3436859830,00,0.00,N,2,1100,
|
|
20220321,9300,9350,9750,9200,209880,1996304040,00,0.00,N,2,50,
|
|
20220314,9250,9510,9770,9100,162546,1527797280,00,0.00,N,5,-180,
|
|
20220307,9430,9580,9580,9100,90428,844488780,00,0.00,N,5,-150,
|
|
20220228,9580,9180,9670,9110,110343,1040192030,00,0.00,N,2,400,
|
|
20220221,9180,9410,9450,8800,127448,1164938310,00,0.00,N,5,-230,
|
|
20220214,9410,8820,9560,8700,229918,2115986190,00,0.00,N,2,410,
|
|
20220207,9000,8620,9510,8460,241044,2162055510,00,0.00,N,2,430,
|
|
20220203,8570,8070,8650,7980,55337,461754560,00,0.00,N,2,580,
|
|
20220124,7990,8130,8130,7620,110446,870356010,00,0.00,N,5,-60,
|
|
20220117,8050,8240,8280,7840,48567,389901040,00,0.00,N,5,-140,
|
|
20220110,8190,8150,8190,8000,70541,571217140,00,0.00,N,2,60,
|
|
20220103,8130,8000,8190,7920,61520,496816320,00,0.00,N,2,130,
|
|
20211227,8000,8000,8120,7900,40260,323441220,00,0.00,N,2,10,
|
|
20211220,7990,7800,8060,7560,128087,992183870,00,0.00,N,2,130,
|
|
20211213,7860,8140,8250,7650,91890,729366830,00,0.00,N,5,-350,
|
|
20211206,8210,8280,8450,8150,59179,491101530,00,0.00,N,5,-70,
|
|
20211129,8280,7610,8390,7340,228211,1797656460,00,0.00,N,2,50,
|
|
20211122,8230,8850,9120,8000,162368,1386503360,00,0.00,N,5,-670,
|
|
20211115,8900,9270,9400,8820,90176,819049630,00,0.00,N,5,-370,
|
|
20211108,9270,9030,9480,8810,138119,1255424430,00,0.00,N,2,120,
|
|
20211101,9150,9520,9820,8960,99672,936306410,00,0.00,N,5,-370,
|
|
20211025,9520,9390,9950,9350,127951,1241141920,00,0.00,N,2,30,
|
|
20211018,9490,9300,9570,9180,108313,1017136450,00,0.00,N,2,190,
|
|
20211012,9300,9070,9350,8890,79169,725952170,00,0.00,N,2,230,
|
|
20211005,9070,8650,9240,8310,138015,1210640800,00,0.00,N,2,470,
|
|
20210927,8600,9060,9100,8560,113468,997501190,00,0.00,N,5,-370,
|
|
20210923,8970,8920,9290,8860,58353,530858580,00,0.00,N,5,-10,
|
|
20210913,8980,9020,9170,8770,80231,720239060,00,0.00,N,5,-40,
|
|
20210906,9020,9170,9290,8860,92497,832862110,00,0.00,N,5,-160,
|
|
20210830,9180,8680,9360,8680,114052,1033778750,00,0.00,N,2,500,
|
|
20210823,8680,8080,8880,7950,83420,719041590,00,0.00,N,2,520,
|
|
20210817,8160,9260,9310,8070,211283,1828418460,00,0.00,N,5,-1050,
|
|
20210809,9210,9500,9720,9130,173593,1629309570,00,0.00,N,5,-600,
|
|
20210802,9810,9680,10000,9290,215858,2073592170,00,0.00,N,2,60,
|
|
20210726,9750,10200,10300,9720,176295,1756573490,00,0.00,N,5,-550,
|
|
20210719,10300,10700,10800,10050,219342,2279240900,00,0.00,N,5,-450,
|
|
20210712,10750,9860,10900,9760,369262,3794294320,00,0.00,N,2,930,
|