176 lines
11 KiB
CSV
176 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241104,4400,4380,4500,4325,50495,223931640,00,0.00,N,2,20,
|
|
20241028,4380,4580,4580,4325,68511,303105655,00,0.00,N,5,-160,
|
|
20241021,4540,4565,4620,4490,58421,264788105,00,0.00,N,3,0,
|
|
20241014,4540,4590,4645,4515,69815,318571065,00,0.00,N,5,-95,
|
|
20241007,4635,4645,4710,4555,164256,761234935,00,0.00,N,5,-15,
|
|
20240930,4650,4765,4765,4610,38373,178543565,00,0.00,N,5,-115,
|
|
20240923,4765,4890,5020,4715,149097,726230215,00,0.00,N,5,-75,
|
|
20240919,4840,4915,4940,4805,73856,360789235,00,0.00,N,5,-55,
|
|
20240909,4895,4730,4930,4680,184186,886995750,00,0.00,N,2,80,
|
|
20240902,4815,4930,5000,4800,105863,521007125,00,0.00,N,5,-125,
|
|
20240826,4940,4805,5050,4800,118237,580925170,00,0.00,N,2,90,
|
|
20240819,4850,4485,5190,4400,584775,2845497760,00,0.00,N,2,370,
|
|
20240812,4480,4695,4715,4440,176079,802847895,00,0.00,N,5,-215,
|
|
20240805,4695,4545,4810,4080,431516,1941067875,00,0.00,N,2,190,
|
|
20240729,4505,4695,4735,4495,415164,1908926325,00,0.00,N,5,-190,
|
|
20240722,4695,4900,5540,4445,7194288,37672617920,00,0.00,N,5,-205,
|
|
20240715,4900,4765,4940,4755,174053,848552970,00,0.00,N,2,125,
|
|
20240708,4775,4430,4775,4410,67618,314417085,00,0.00,N,2,360,
|
|
20240701,4415,4645,4650,4390,102982,460535780,00,0.00,N,5,-230,
|
|
20240624,4645,4775,4775,4585,66469,308413365,00,0.00,N,5,-120,
|
|
20240617,4765,4790,4820,4730,61010,290529420,00,0.00,N,5,-65,
|
|
20240610,4830,4875,4900,4790,136874,662126100,00,0.00,N,5,-45,
|
|
20240603,4875,4870,4885,4785,85306,411035135,00,0.00,N,2,50,
|
|
20240527,4825,5280,5280,4825,249072,1241363540,00,0.00,N,5,-415,
|
|
20240520,5240,5420,5450,5220,217171,1154986260,00,0.00,N,5,-180,
|
|
20240513,5420,5330,5440,5280,63750,342057330,00,0.00,N,2,50,
|
|
20240507,5370,5470,5480,5350,32946,178845920,00,0.00,N,5,-40,
|
|
20240429,5410,5310,5500,5250,95357,516047540,00,0.00,N,2,110,
|
|
20240422,5300,5260,5340,5150,130350,684355920,00,0.00,N,2,70,
|
|
20240415,5230,5390,5450,5090,109663,572728740,00,0.00,N,5,-210,
|
|
20240408,5440,5450,5500,5340,51665,280346890,00,0.00,N,5,-10,
|
|
20240401,5450,5520,5700,5330,237292,1304129820,00,0.00,N,5,-70,
|
|
20240325,5520,5500,5570,5390,155876,853615180,00,0.00,N,2,10,
|
|
20240318,5510,5370,5530,5350,133251,727488300,00,0.00,N,2,90,
|
|
20240311,5420,5450,5520,5360,78314,425897820,00,0.00,N,5,-50,
|
|
20240304,5470,5460,5500,5390,137868,751717610,00,0.00,N,2,10,
|
|
20240226,5460,5530,5530,5390,131959,720703310,00,0.00,N,5,-30,
|
|
20240219,5490,5580,5610,5430,117427,646082420,00,0.00,N,5,-100,
|
|
20240213,5590,5520,5620,5420,99020,546091930,00,0.00,N,2,80,
|
|
20240205,5510,5540,5540,5420,50116,274080910,00,0.00,N,5,-20,
|
|
20240129,5530,5420,5550,5420,106853,585948190,00,0.00,N,2,100,
|
|
20240122,5430,5230,5930,5230,745534,4165346200,00,0.00,N,2,200,
|
|
20240115,5230,5430,5540,5230,187128,1002334810,00,0.00,N,5,-170,
|
|
20240108,5400,5460,5660,5400,133841,741990010,00,0.00,N,5,-60,
|
|
20240102,5460,5630,5710,5450,175629,974539910,00,0.00,N,5,-220,
|
|
20231226,5680,5770,5850,5530,177889,1011435780,00,0.00,N,5,-90,
|
|
20231218,5770,5640,6420,5610,2477117,14865412480,00,0.00,N,2,160,
|
|
20231211,5610,5560,5690,5520,65469,363933830,00,0.00,N,2,90,
|
|
20231204,5520,5400,5570,5370,116455,640042430,00,0.00,N,2,150,
|
|
20231127,5370,5490,5490,5310,206832,1115343650,00,0.00,N,5,-80,
|
|
20231120,5450,5390,5520,5390,140259,762668470,00,0.00,N,2,60,
|
|
20231113,5390,5840,5900,5380,321207,1798194110,00,0.00,N,5,-440,
|
|
20231106,5830,5850,5930,5710,164485,961200780,00,0.00,N,5,-10,
|
|
20231030,5840,5700,5850,5640,220692,1268376710,00,0.00,N,2,90,
|
|
20231023,5750,5840,5930,5690,409843,2374252290,00,0.00,N,5,-90,
|
|
20231016,5840,5780,6000,5690,317877,1846967840,00,0.00,N,2,60,
|
|
20231010,5780,5810,5870,5690,151949,882672610,00,0.00,N,3,0,
|
|
20231004,5780,5760,5860,5590,188087,1082663370,00,0.00,N,2,20,
|
|
20230925,5760,5770,5900,5710,97797,564180920,00,0.00,N,3,0,
|
|
20230918,5760,5690,6000,5670,423697,2449651280,00,0.00,N,2,30,
|
|
20230911,5730,5690,6220,5540,4156128,24810368110,00,0.00,N,2,80,
|
|
20230904,5650,5770,5780,5500,239969,1345674240,00,0.00,N,5,-40,
|
|
20230828,5690,5510,6260,5510,590105,3468026620,00,0.00,N,2,140,
|
|
20230821,5550,5600,5630,5450,132147,730750460,00,0.00,N,5,-40,
|
|
20230814,5590,5670,5850,5480,136715,771483510,00,0.00,N,5,-50,
|
|
20230807,5640,5520,5700,5420,120638,668846000,00,0.00,N,2,100,
|
|
20230731,5540,5750,5820,5450,148315,834497160,00,0.00,N,5,-200,
|
|
20230724,5740,6010,6080,5470,301038,1723330190,00,0.00,N,5,-260,
|
|
20230717,6000,6050,6250,5860,182097,1098483090,00,0.00,N,5,-50,
|
|
20230710,6050,6050,6200,5900,110581,662310380,00,0.00,N,5,-20,
|
|
20230703,6070,6100,6440,5980,175523,1096796240,00,0.00,N,5,-90,
|
|
20230626,6160,5810,6160,5770,145974,876176600,00,0.00,N,2,360,
|
|
20230619,5800,6020,6170,5750,481681,2839643520,00,0.00,N,5,-220,
|
|
20230612,6020,6580,6580,6000,233790,1465588200,00,0.00,N,5,-560,
|
|
20230605,6580,6600,6660,6510,135177,891902350,00,0.00,N,2,10,
|
|
20230530,6570,6420,6590,6350,105293,680681390,00,0.00,N,2,200,
|
|
20230522,6370,6440,6540,6300,239233,1523733740,00,0.00,N,5,-70,
|
|
20230515,6440,6450,6520,6310,75188,481222880,00,0.00,N,5,-60,
|
|
20230508,6500,6490,6760,6360,170056,1119012650,00,0.00,N,2,50,
|
|
20230502,6450,6310,6510,6280,35127,226024630,00,0.00,N,2,140,
|
|
20230424,6310,6310,6560,6250,154524,983158850,00,0.00,N,2,20,
|
|
20230417,6290,6460,6600,6150,241646,1547002170,00,0.00,N,5,-190,
|
|
20230410,6480,6400,6720,6170,285474,1825031790,00,0.00,N,2,30,
|
|
20230403,6450,6430,6660,6320,166307,1079576890,00,0.00,N,2,20,
|
|
20230327,6430,6450,6520,6200,98440,627368430,00,0.00,N,2,80,
|
|
20230320,6350,6460,6640,6180,190547,1203622690,00,0.00,N,5,-160,
|
|
20230313,6510,6790,6810,6400,244466,1595894740,00,0.00,N,5,-290,
|
|
20230306,6800,7300,7390,6790,188270,1331084210,00,0.00,N,5,-500,
|
|
20230227,7300,7330,7430,7210,145259,1057431750,00,0.00,N,5,-30,
|
|
20230220,7330,7320,7480,7200,158960,1160888190,00,0.00,N,2,70,
|
|
20230213,7260,7370,7420,7150,256926,1867847120,00,0.00,N,5,-110,
|
|
20230206,7370,7930,7990,7320,583742,4367026760,00,0.00,N,5,-560,
|
|
20230130,7930,7980,8150,7710,341553,2705893980,00,0.00,N,5,-50,
|
|
20230125,7980,7530,8060,7480,306027,2401580230,00,0.00,N,2,520,
|
|
20230116,7460,7490,7620,7230,172051,1270186550,00,0.00,N,5,-30,
|
|
20230109,7490,7040,7700,7040,297011,2217892630,00,0.00,N,2,460,
|
|
20230102,7030,7030,7050,6500,132726,902832620,00,0.00,N,2,30,
|
|
20221226,7000,6970,7380,6910,210167,1498094900,00,0.00,N,3,0,
|
|
20221219,7000,7190,7300,6960,240398,1711767460,00,0.00,N,5,-230,
|
|
20221212,7230,7160,7350,7100,228191,1647863770,00,0.00,N,5,-50,
|
|
20221205,7280,7480,7540,7210,182118,1336279460,00,0.00,N,5,-200,
|
|
20221128,7480,7510,7710,7250,236839,1773006660,00,0.00,N,5,-70,
|
|
20221121,7550,7500,8240,7460,900334,6995919940,00,0.00,N,2,80,
|
|
20221114,7470,7830,7880,7430,322000,2422784530,00,0.00,N,5,-340,
|
|
20221107,7810,8150,8150,7230,746876,5676975900,00,0.00,N,5,-340,
|
|
20221031,8150,7700,8240,7600,267589,2121181580,00,0.00,N,2,530,
|
|
20221024,7620,7620,7800,7160,154890,1168551250,00,0.00,N,2,70,
|
|
20221017,7550,7310,7970,7300,218745,1684546600,00,0.00,N,2,100,
|
|
20221011,7450,7500,7770,7010,363388,2694484850,00,0.00,N,5,-180,
|
|
20221004,7630,8640,8870,7590,621438,5114214430,00,0.00,N,5,-940,
|
|
20220926,8570,8010,8950,7650,1308558,11075212000,00,0.00,N,2,260,
|
|
20220919,8310,8110,8640,7860,463965,3821063560,00,0.00,N,2,90,
|
|
20220913,8220,8020,8550,7700,507440,4159917420,00,0.00,N,2,250,
|
|
20220905,7970,7410,8170,7220,557290,4351599060,00,0.00,N,2,550,
|
|
20220829,7420,7140,7860,6980,596001,4427339210,00,0.00,N,2,90,
|
|
20220822,7330,7460,7880,6850,1325437,9798322560,00,0.00,N,5,-90,
|
|
20220816,7420,6900,8640,6830,4975234,40082597850,00,0.00,N,2,520,
|
|
20220808,6900,7110,7820,6770,710906,5083796860,00,0.00,N,3,0,
|
|
20220801,6900,6330,6930,6250,226176,1509951550,00,0.00,N,2,630,
|
|
20220725,6270,6350,6450,6200,85157,536246510,00,0.00,N,5,-50,
|
|
20220718,6320,5830,6340,5820,126108,777140460,00,0.00,N,2,470,
|
|
20220711,5850,6150,6160,5770,100151,592378330,00,0.00,N,5,-250,
|
|
20220704,6100,6060,6220,5850,147832,893991150,00,0.00,N,2,40,
|
|
20220627,6060,6250,6280,5970,153995,936152520,00,0.00,N,5,-70,
|
|
20220620,6130,6350,6370,5730,354939,2139559620,00,0.00,N,5,-220,
|
|
20220613,6350,6590,6940,6200,294519,1898732510,00,0.00,N,5,-270,
|
|
20220607,6620,6940,6940,6600,127537,863560790,00,0.00,N,5,-350,
|
|
20220530,6970,6450,7150,6400,552463,3792501620,00,0.00,N,2,560,
|
|
20220523,6410,6780,6820,6210,336369,2171039020,00,0.00,N,5,-340,
|
|
20220516,6750,7000,7070,6590,541080,3689520390,00,0.00,N,5,-170,
|
|
20220509,6920,7140,7140,6650,474818,3283378830,00,0.00,N,5,-210,
|
|
20220502,7130,7210,7450,6970,577486,4171119220,00,0.00,N,5,-80,
|
|
20220425,7210,6950,7290,6810,504527,3556214380,00,0.00,N,2,150,
|
|
20220418,7060,6690,7390,6660,549411,3852821870,00,0.00,N,2,330,
|
|
20220411,6730,6540,6790,6450,239195,1577217790,00,0.00,N,2,180,
|
|
20220404,6550,6470,6810,6420,318795,2099959620,00,0.00,N,2,10,
|
|
20220328,6540,6490,6570,6440,185511,1207179190,00,0.00,N,5,-10,
|
|
20220321,6550,6280,6600,6280,268390,1722936830,00,0.00,N,2,300,
|
|
20220314,6250,6150,6410,6010,150042,925811150,00,0.00,N,2,100,
|
|
20220307,6150,6250,6360,6020,163987,1006956370,00,0.00,N,5,-150,
|
|
20220228,6300,6210,6480,6140,191858,1208681110,00,0.00,N,2,90,
|
|
20220221,6210,6480,6480,6050,315918,1968507140,00,0.00,N,5,-280,
|
|
20220214,6490,6800,6800,6280,469512,3044319900,00,0.00,N,5,-360,
|
|
20220207,6850,6680,7720,6590,2420466,17376930900,00,0.00,N,2,170,
|
|
20220203,6680,6700,6760,6560,172172,1147244170,00,0.00,N,2,100,
|
|
20220124,6580,6750,6810,6320,428065,2786672250,00,0.00,N,5,-320,
|
|
20220117,6900,6870,7070,6400,695191,4724723230,00,0.00,N,2,30,
|
|
20220110,6870,6750,7250,6680,895385,6234881830,00,0.00,N,2,120,
|
|
20220103,6750,6660,7420,6450,1404242,9782197290,00,0.00,N,2,100,
|
|
20211227,6650,6830,6950,6570,656555,4406197300,00,0.00,N,5,-150,
|
|
20211220,6800,6700,8270,6310,3260369,22927853110,00,0.00,N,2,100,
|
|
20211213,6700,6580,6710,6470,185795,1229549290,00,0.00,N,2,120,
|
|
20211206,6580,6290,6960,6170,430042,2861568620,00,0.00,N,2,250,
|
|
20211129,6330,6140,6390,5930,276573,1698856350,00,0.00,N,2,20,
|
|
20211122,6310,6790,6870,6250,396280,2613306160,00,0.00,N,5,-370,
|
|
20211115,6680,6080,6690,6060,678434,4354810300,00,0.00,N,2,680,
|
|
20211108,6000,6100,6320,5830,631824,3815162150,00,0.00,N,2,270,
|
|
20211101,5730,5540,5730,5530,100255,567849840,00,0.00,N,2,150,
|
|
20211025,5580,5800,6010,5470,122156,698172060,00,0.00,N,5,-270,
|
|
20211018,5850,5800,6000,5750,71559,420158850,00,0.00,N,2,30,
|
|
20211012,5820,5800,5930,5570,71636,412225800,00,0.00,N,2,20,
|
|
20211005,5800,5800,5890,5390,243412,1377550960,00,0.00,N,5,-40,
|
|
20210927,5840,6100,6140,5810,153654,917981500,00,0.00,N,5,-260,
|
|
20210923,6100,6150,6220,6050,57688,353397860,00,0.00,N,5,-60,
|
|
20210913,6160,6260,6300,6010,234037,1442204690,00,0.00,N,5,-100,
|
|
20210906,6260,6420,6510,6150,290464,1827400200,00,0.00,N,5,-180,
|
|
20210830,6440,6580,6770,6350,393391,2583474510,00,0.00,N,5,-140,
|
|
20210823,6580,6130,6580,6030,528106,3328940290,00,0.00,N,2,450,
|
|
20210817,6130,6430,7070,5920,1284351,8401151840,00,0.00,N,5,-330,
|
|
20210809,6460,5810,6890,5780,1778848,11155512060,00,0.00,N,2,650,
|
|
20210802,5810,5870,6070,5780,98900,584717170,00,0.00,N,5,-60,
|
|
20210726,5870,5890,6160,5760,85031,502469970,00,0.00,N,5,-20,
|
|
20210719,5890,6000,6080,5760,83409,492622240,00,0.00,N,5,-110,
|
|
20210712,6000,6000,6200,5810,137266,824741530,00,0.00,N,5,-60,
|