179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,5800,5610,5810,5600,40373,230795660,00,0.00,N,2,130,
|
|
20241118,5670,5560,5690,5560,33715,190202900,00,0.00,N,2,40,
|
|
20241111,5630,5700,5760,5570,72099,406094810,00,0.00,N,5,-40,
|
|
20241104,5670,5690,5740,5650,34555,196824660,00,0.00,N,5,-30,
|
|
20241028,5700,5610,6230,5520,1392004,7939405970,00,0.00,N,2,30,
|
|
20241021,5670,5690,5760,5620,44798,253659290,00,0.00,N,5,-70,
|
|
20241014,5740,5690,5760,5650,27460,156730160,00,0.00,N,2,30,
|
|
20241007,5710,5670,5760,5670,30357,173341940,00,0.00,N,2,10,
|
|
20240930,5700,5710,5730,5670,25176,143460850,00,0.00,N,5,-10,
|
|
20240923,5710,5710,5760,5650,47885,273206170,00,0.00,N,5,-50,
|
|
20240919,5760,5780,5810,5650,42286,241506300,00,0.00,N,2,50,
|
|
20240909,5710,5490,6150,5480,307543,1780686580,00,0.00,N,2,120,
|
|
20240902,5590,5850,5910,5550,59221,337733390,00,0.00,N,5,-280,
|
|
20240826,5870,5840,5940,5780,39954,232960860,00,0.00,N,2,30,
|
|
20240819,5840,5830,5950,5810,29008,169821460,00,0.00,N,5,-20,
|
|
20240812,5860,5770,5880,5760,28442,165579230,00,0.00,N,2,40,
|
|
20240805,5820,5870,5870,5360,121754,686684080,00,0.00,N,5,-80,
|
|
20240729,5900,5890,6030,5890,42660,254337550,00,0.00,N,5,-20,
|
|
20240722,5920,6050,6050,5880,51688,305822040,00,0.00,N,5,-80,
|
|
20240715,6000,5950,6060,5950,73738,442258370,00,0.00,N,2,50,
|
|
20240708,5950,6160,6650,5890,410132,2551174460,00,0.00,N,5,-270,
|
|
20240701,6220,6180,6230,6120,88497,546563560,00,0.00,N,2,80,
|
|
20240624,6140,5950,6510,5890,665022,4135713600,00,0.00,N,2,220,
|
|
20240617,5920,6120,6120,5830,83627,498035000,00,0.00,N,5,-140,
|
|
20240610,6060,6090,6280,6040,43749,265882170,00,0.00,N,5,-60,
|
|
20240603,6120,6060,6150,6060,35395,215712440,00,0.00,N,2,60,
|
|
20240527,6060,6290,6350,6030,90878,560486080,00,0.00,N,5,-230,
|
|
20240520,6290,6190,6360,6150,130159,812811460,00,0.00,N,2,60,
|
|
20240513,6230,6150,6400,6100,165335,1030026410,00,0.00,N,2,30,
|
|
20240507,6200,6070,6550,5950,847961,5311551840,00,0.00,N,2,130,
|
|
20240429,6070,6050,6140,5980,61339,371345760,00,0.00,N,2,20,
|
|
20240422,6050,5720,6300,5690,200542,1210803870,00,0.00,N,2,330,
|
|
20240415,5720,5760,5820,5590,137126,781518680,00,0.00,N,5,-40,
|
|
20240408,5760,6000,6050,5740,80171,467089030,00,0.00,N,5,-150,
|
|
20240401,5910,6070,6130,5890,106284,637529700,00,0.00,N,5,-160,
|
|
20240325,6070,6170,6190,6050,101495,621334800,00,0.00,N,5,-100,
|
|
20240318,6170,6300,6320,5890,111166,683331890,00,0.00,N,5,-150,
|
|
20240311,6320,6150,6320,6100,114814,711611030,00,0.00,N,2,90,
|
|
20240304,6230,6290,6370,6100,133171,830246000,00,0.00,N,2,40,
|
|
20240226,6190,6430,6570,6130,132776,838893210,00,0.00,N,5,-230,
|
|
20240219,6420,6480,6840,6420,326739,2162966630,00,0.00,N,5,-60,
|
|
20240213,6480,6240,6520,6210,164076,1043930480,00,0.00,N,2,170,
|
|
20240205,6310,6440,6950,6120,502845,3206969100,00,0.00,N,5,-10,
|
|
20240129,6320,5800,6850,5670,1381465,8658917100,00,0.00,N,2,480,
|
|
20240122,5840,5910,5950,5590,185915,1065964570,00,0.00,N,5,-50,
|
|
20240115,5890,6200,6220,5810,217869,1302011680,00,0.00,N,5,-310,
|
|
20240108,6200,6150,6370,6130,122630,763042360,00,0.00,N,5,-120,
|
|
20240102,6320,6510,6510,6210,131013,831180180,00,0.00,N,5,-140,
|
|
20231226,6460,6640,6670,6360,146729,954995060,00,0.00,N,5,-100,
|
|
20231218,6560,6380,6630,6380,244108,1586127710,00,0.00,N,2,180,
|
|
20231211,6380,6450,6530,6270,236752,1511323000,00,0.00,N,5,-70,
|
|
20231204,6450,6580,6700,6320,240609,1562208830,00,0.00,N,5,-180,
|
|
20231127,6630,6600,6710,6330,416660,2736722190,00,0.00,N,2,10,
|
|
20231120,6620,6750,6980,6500,648675,4381078660,00,0.00,N,5,-210,
|
|
20231113,6830,8030,8400,6760,3270199,24867013980,00,0.00,N,5,-1000,
|
|
20231106,7830,6320,9370,6110,4817770,39528056910,00,0.00,N,2,1530,
|
|
20231030,6300,6110,6430,5940,132931,819624290,00,0.00,N,2,100,
|
|
20231023,6200,6410,6700,6110,161301,1027168100,00,0.00,N,5,-400,
|
|
20231016,6600,7110,7380,6410,175689,1213124740,00,0.00,N,5,-590,
|
|
20231010,7190,7100,7390,6850,117080,831635140,00,0.00,N,2,170,
|
|
20231004,7020,7250,7250,6800,193009,1351198570,00,0.00,N,5,-340,
|
|
20230925,7360,7600,7600,7150,134709,985893430,00,0.00,N,5,-220,
|
|
20230918,7580,7900,8030,7310,178068,1365066200,00,0.00,N,5,-330,
|
|
20230911,7910,8070,8230,7600,461004,3631924650,00,0.00,N,5,-240,
|
|
20230904,8150,8350,8470,8070,381854,3145991800,00,0.00,N,5,-200,
|
|
20230828,8350,8390,9970,8340,2395260,21938764250,00,0.00,N,5,-10,
|
|
20230821,8360,8400,9150,8170,1450383,12442054970,00,0.00,N,5,-280,
|
|
20230814,8640,9720,10050,8330,1497403,13445158500,00,0.00,N,5,-1100,
|
|
20230807,9740,11730,12220,9700,4137282,45335275450,00,0.00,N,5,-2440,
|
|
20230731,12180,13150,17440,12010,28236495,422452905850,00,0.00,N,5,-3170,
|
|
20230724,15350,21899,24050,15350,967215,16481285180,00,0.00,N,5,-6549,
|
|
20230717,21899,21899,21899,21899,0,0,00,0.00,N,3,0,
|
|
20230710,21899,21899,21899,21899,0,0,00,0.00,N,3,0,
|
|
20230703,21899,21899,21899,21899,0,0,00,0.00,N,3,0,
|
|
20230626,21899,14111,22003,13739,23834241,436029524230,00,0.00,N,2,7685,
|
|
20230619,14214,11466,15577,10846,15333177,213929504980,00,0.00,N,2,2820,
|
|
20230612,11394,9214,12137,9214,4197889,45688443740,00,0.00,N,2,2087,
|
|
20230605,9307,9421,9813,9276,440253,4200036800,00,0.00,N,5,-31,
|
|
20230530,9338,9018,9576,8729,503398,4608370240,00,0.00,N,2,351,
|
|
20230522,8987,9173,9431,8904,281950,2581172390,00,0.00,N,5,-186,
|
|
20230515,9173,9266,9586,8956,587867,5438256770,00,0.00,N,5,-196,
|
|
20230508,9369,10319,10319,9286,826815,7997456820,00,0.00,N,5,-806,
|
|
20230502,10175,10030,11280,10020,2270820,24287595230,00,0.00,N,3,0,
|
|
20230424,10175,11993,13883,9978,9157548,108606711980,00,0.00,N,5,-2117,
|
|
20230417,12292,8852,16011,8594,15924461,200710800520,00,0.00,N,2,3450,
|
|
20230410,8842,10371,10371,8687,501145,4648308550,00,0.00,N,5,-1529,
|
|
20230403,10371,9720,10547,9607,483601,4906552100,00,0.00,N,2,837,
|
|
20230327,9534,8925,9534,8605,238279,2181381600,00,0.00,N,2,589,
|
|
20230320,8945,8532,9224,8481,227127,2034543400,00,0.00,N,2,392,
|
|
20230313,8553,8780,8780,8532,53559,462085000,00,0.00,N,5,-248,
|
|
20230306,8801,8357,9038,8357,214206,1868785100,00,0.00,N,2,413,
|
|
20230227,8388,8460,8460,8295,48815,408509700,00,0.00,N,3,0,
|
|
20230220,8388,8470,8522,8284,50491,424157200,00,0.00,N,5,-165,
|
|
20230213,8553,8346,8698,8326,93684,796412300,00,0.00,N,2,217,
|
|
20230206,8336,8346,8419,8274,70567,589378100,00,0.00,N,5,-10,
|
|
20230130,8346,8274,8429,8233,47355,394650400,00,0.00,N,2,72,
|
|
20230125,8274,8253,8336,8222,30733,254035000,00,0.00,N,2,41,
|
|
20230116,8233,8171,8315,8078,37382,305551900,00,0.00,N,2,31,
|
|
20230109,8202,7747,8501,7726,110208,899705900,00,0.00,N,2,465,
|
|
20230102,7737,7830,7923,7726,30995,241175000,00,0.00,N,5,-93,
|
|
20221226,7830,8222,8295,7747,70955,571095000,00,0.00,N,5,-403,
|
|
20221219,8233,8264,8346,8222,94110,781588400,00,0.00,N,5,-31,
|
|
20221212,8264,8171,8336,8171,44566,368587500,00,0.00,N,2,104,
|
|
20221205,8160,8212,8264,8109,50752,415967700,00,0.00,N,5,-52,
|
|
20221128,8212,8202,8243,8057,43511,355478700,00,0.00,N,2,31,
|
|
20221121,8181,8036,8233,7933,87111,696471700,00,0.00,N,2,134,
|
|
20221114,8047,7954,8264,7923,63142,509176600,00,0.00,N,2,93,
|
|
20221107,7954,7923,8078,7881,28729,228115700,00,0.00,N,2,31,
|
|
20221031,7923,7923,7995,7840,22184,175467400,00,0.00,N,3,0,
|
|
20221024,7923,7892,8160,7861,27849,220446500,00,0.00,N,2,31,
|
|
20221017,7892,7954,8119,7830,144496,1155771400,00,0.00,N,2,62,
|
|
20221011,7830,7881,8016,7778,88990,706963400,00,0.00,N,5,-103,
|
|
20221004,7933,7675,7954,7675,37644,294655800,00,0.00,N,2,196,
|
|
20220926,7737,7964,7974,7592,51836,405173000,00,0.00,N,5,-248,
|
|
20220919,7985,8078,8088,7964,34411,275550500,00,0.00,N,5,-93,
|
|
20220913,8078,8160,8212,8005,54373,441345600,00,0.00,N,2,11,
|
|
20220905,8067,8026,8088,7995,21353,171595800,00,0.00,N,2,41,
|
|
20220829,8026,8036,8078,7985,61477,493520000,00,0.00,N,5,-21,
|
|
20220822,8047,8057,8078,7954,34827,278322600,00,0.00,N,5,-20,
|
|
20220816,8067,8026,8119,7974,22863,184193500,00,0.00,N,2,72,
|
|
20220808,7995,8026,8119,7974,69008,553545200,00,0.00,N,3,0,
|
|
20220801,7995,8016,8067,7974,49117,393222000,00,0.00,N,5,-21,
|
|
20220725,8016,8047,8067,7954,48409,388222700,00,0.00,N,5,-31,
|
|
20220718,8047,8005,8078,7974,22174,178093800,00,0.00,N,2,42,
|
|
20220711,8005,8150,8202,7881,71650,573444000,00,0.00,N,5,-197,
|
|
20220704,8202,8253,8264,7974,32640,266460600,00,0.00,N,5,-51,
|
|
20220627,8253,8181,8284,8119,32058,263848400,00,0.00,N,2,72,
|
|
20220620,8181,8160,8295,8047,85098,696503300,00,0.00,N,2,21,
|
|
20220613,8160,8346,9121,7881,221707,1869947600,00,0.00,N,5,-186,
|
|
20220607,8346,8439,8439,8295,23153,193271700,00,0.00,N,5,-93,
|
|
20220530,8439,8408,8450,8274,12419,103980200,00,0.00,N,2,72,
|
|
20220523,8367,8501,8501,8315,23802,199385300,00,0.00,N,5,-124,
|
|
20220516,8491,8408,8512,8367,21855,184659200,00,0.00,N,2,83,
|
|
20220509,8408,8594,8594,8315,25612,215773000,00,0.00,N,5,-176,
|
|
20220502,8584,8357,8594,8336,29019,245960200,00,0.00,N,2,227,
|
|
20220425,8357,8543,8543,7943,49416,413943600,00,0.00,N,5,-186,
|
|
20220418,8543,8574,8574,8388,29814,253085900,00,0.00,N,2,83,
|
|
20220411,8460,8470,8491,8398,26919,227253900,00,0.00,N,5,-10,
|
|
20220404,8470,8315,8481,8315,44004,369839800,00,0.00,N,2,155,
|
|
20220328,8315,8243,8357,8160,61284,504649800,00,0.00,N,2,82,
|
|
20220321,8233,8181,8264,8150,52747,433367700,00,0.00,N,2,62,
|
|
20220314,8171,8109,8253,8005,37489,302971400,00,0.00,N,2,62,
|
|
20220307,8109,8140,8202,8088,18168,147755600,00,0.00,N,5,-31,
|
|
20220228,8140,8150,8171,8098,21120,171761100,00,0.00,N,2,11,
|
|
20220221,8129,8047,8160,7995,39541,319374400,00,0.00,N,2,82,
|
|
20220214,8047,7995,8160,7974,32282,259151700,00,0.00,N,2,21,
|
|
20220207,8026,8026,8160,8005,27886,224796500,00,0.00,N,5,-21,
|
|
20220203,8047,7902,8078,7902,10338,82987100,00,0.00,N,2,155,
|
|
20220124,7892,8078,8078,7747,84323,664516000,00,0.00,N,5,-186,
|
|
20220117,8078,8222,8264,8036,52561,426406000,00,0.00,N,5,-144,
|
|
20220110,8222,8253,8326,8212,42456,350595500,00,0.00,N,5,-31,
|
|
20220103,8253,8367,8377,8212,78042,646044000,00,0.00,N,5,-114,
|
|
20211227,8367,8625,8687,8357,84576,723661200,00,0.00,N,5,-248,
|
|
20211220,8615,8574,8677,8522,43376,372368000,00,0.00,N,2,41,
|
|
20211213,8574,8594,8739,8532,62862,540283700,00,0.00,N,5,-10,
|
|
20211206,8584,8574,8749,8522,87557,751068800,00,0.00,N,5,-41,
|
|
20211129,8625,8470,8832,8264,88563,747038300,00,0.00,N,2,41,
|
|
20211122,8584,8811,8956,8574,116754,1018412500,00,0.00,N,5,-227,
|
|
20211115,8811,9080,9142,8780,88853,797805900,00,0.00,N,5,-269,
|
|
20211108,9080,9090,9100,8976,62824,568181600,00,0.00,N,5,-10,
|
|
20211101,9090,9090,9193,9038,48613,442176800,00,0.00,N,3,0,
|
|
20211025,9090,9131,9131,9038,45176,410846700,00,0.00,N,5,-41,
|
|
20211018,9131,9131,9245,9080,53443,487478700,00,0.00,N,3,0,
|
|
20211012,9131,9235,9245,8997,48438,441046000,00,0.00,N,3,0,
|
|
20211005,9131,9090,9214,8914,45216,408427600,00,0.00,N,3,0,
|
|
20210927,9131,9286,9286,8966,52426,478025200,00,0.00,N,5,-155,
|
|
20210923,9286,9359,9359,9224,12700,117751100,00,0.00,N,5,-73,
|
|
20210913,9359,9307,9379,9235,54177,504584100,00,0.00,N,2,52,
|
|
20210906,9307,9286,9348,9162,33937,313275900,00,0.00,N,2,21,
|
|
20210830,9286,9069,9379,9028,58960,542879900,00,0.00,N,2,217,
|
|
20210823,9069,8976,10154,8873,300292,2849273900,00,0.00,N,2,175,
|
|
20210817,8610,8710,8850,8480,57016,494460700,00,0.00,N,5,-190,
|
|
20210809,8800,8900,8950,8740,56835,502743600,00,0.00,N,5,-100,
|
|
20210802,8900,9000,9060,8830,57655,513904000,00,0.00,N,5,-160,
|
|
20210726,9060,9150,9180,8950,94095,852601400,00,0.00,N,5,-40,
|
|
20210719,9100,8950,9170,8940,87555,795491400,00,0.00,N,2,50,
|
|
20210712,9050,8950,9140,8820,46845,421692600,00,0.00,N,2,50,
|