189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6120,6200,6380,6060,24479,151024140,00,0.00,N,5,-150,
|
|
20250131,6270,6310,6360,6230,660,4153720,00,0.00,N,5,-60,
|
|
20250120,6330,6570,6730,6230,36351,233598390,00,0.00,N,5,-240,
|
|
20250113,6570,6550,6590,6500,6929,45454910,00,0.00,N,2,20,
|
|
20250106,6550,6550,6590,6270,17750,114024440,00,0.00,N,2,120,
|
|
20241230,6430,6350,6590,6300,10288,66447260,00,0.00,N,2,80,
|
|
20241223,6350,6310,6350,6230,25266,158466220,00,0.00,N,2,50,
|
|
20241216,6300,6510,6510,6120,20402,128198280,00,0.00,N,3,0,
|
|
20241209,6300,5980,6450,5900,41580,253152630,00,0.00,N,2,360,
|
|
20241202,5940,6150,6300,5940,28204,171398800,00,0.00,N,5,-140,
|
|
20241125,6080,6150,6560,5930,32079,197996820,00,0.00,N,5,-70,
|
|
20241118,6150,6180,6300,5910,13693,83307210,00,0.00,N,3,0,
|
|
20241111,6150,6110,6250,5680,36184,216186800,00,0.00,N,5,-30,
|
|
20241104,6180,6360,6480,6080,80474,497319220,00,0.00,N,5,-80,
|
|
20241028,6260,6480,6620,6100,20136,126603300,00,0.00,N,5,-230,
|
|
20241021,6490,5800,6500,5800,76535,471173310,00,0.00,N,2,710,
|
|
20241014,5780,6310,6450,5780,41937,255071140,00,0.00,N,5,-580,
|
|
20241007,6360,5950,6390,5910,21618,133923610,00,0.00,N,2,410,
|
|
20240930,5950,6290,6300,5830,16611,99927980,00,0.00,N,5,-340,
|
|
20240923,6290,6300,6490,6080,48508,304779580,00,0.00,N,5,-10,
|
|
20240919,6300,6020,6440,5890,27655,172517940,00,0.00,N,2,290,
|
|
20240909,6010,5800,6200,5710,841575,4926679970,00,0.00,N,2,170,
|
|
20240902,5840,6770,6900,5830,199472,1274293090,00,0.00,N,5,-930,
|
|
20240826,6770,6240,8120,6160,1276645,9662922100,00,0.00,N,2,540,
|
|
20240819,6230,6300,6400,6140,20357,127761290,00,0.00,N,5,-70,
|
|
20240812,6300,6240,6450,6100,21499,135040980,00,0.00,N,2,60,
|
|
20240805,6240,6960,6960,5760,83392,506675700,00,0.00,N,5,-680,
|
|
20240729,6920,7140,7340,6920,23041,163228220,00,0.00,N,5,-100,
|
|
20240722,7020,7590,7590,6990,34278,246563710,00,0.00,N,5,-570,
|
|
20240715,7590,7730,7790,7470,20752,157912050,00,0.00,N,5,-140,
|
|
20240708,7730,7740,7770,7660,5706,43951110,00,0.00,N,2,10,
|
|
20240701,7720,7830,7840,7600,14352,110289680,00,0.00,N,5,-60,
|
|
20240624,7780,7630,8000,7450,66046,509800850,00,0.00,N,2,140,
|
|
20240617,7640,7850,7930,7640,11287,87252390,00,0.00,N,5,-210,
|
|
20240610,7850,7830,8050,7640,36578,288808180,00,0.00,N,2,20,
|
|
20240603,7830,7740,7900,7530,6453,49614070,00,0.00,N,2,160,
|
|
20240527,7670,8190,8190,7450,28485,223813270,00,0.00,N,5,-360,
|
|
20240520,8030,8050,8270,7940,10787,87574860,00,0.00,N,5,-20,
|
|
20240513,8050,7700,8330,7610,29664,233394860,00,0.00,N,2,350,
|
|
20240507,7700,7700,7900,7580,11862,91214000,00,0.00,N,3,0,
|
|
20240429,7700,7780,7830,7500,16700,127687810,00,0.00,N,2,150,
|
|
20240422,7550,7850,7900,7510,16186,124244710,00,0.00,N,5,-100,
|
|
20240415,7650,7890,8000,7370,24315,188929300,00,0.00,N,5,-270,
|
|
20240408,7920,8100,8170,7690,23607,186570430,00,0.00,N,5,-180,
|
|
20240401,8100,8390,8510,7750,35306,289478460,00,0.00,N,5,-290,
|
|
20240325,8390,8540,8600,8280,24399,205348220,00,0.00,N,5,-60,
|
|
20240318,8450,8500,8600,8330,25161,212713930,00,0.00,N,5,-20,
|
|
20240311,8470,8680,8800,8270,23099,197165110,00,0.00,N,5,-220,
|
|
20240304,8690,8630,8920,8500,38963,338892730,00,0.00,N,2,30,
|
|
20240226,8660,8920,9000,8500,25952,228254630,00,0.00,N,5,-260,
|
|
20240219,8920,8790,9240,8760,7757,69003930,00,0.00,N,2,120,
|
|
20240213,8800,8810,9250,8760,15483,139495660,00,0.00,N,3,0,
|
|
20240205,8800,9380,9380,8710,16376,148377470,00,0.00,N,5,-60,
|
|
20240129,8860,8400,8990,8200,25226,214920070,00,0.00,N,2,560,
|
|
20240122,8300,8910,9000,8280,23878,205942120,00,0.00,N,5,-560,
|
|
20240115,8860,8900,9150,8600,34318,304669440,00,0.00,N,5,-40,
|
|
20240108,8900,8960,9160,8720,40048,357522850,00,0.00,N,5,-50,
|
|
20240102,8950,8840,9080,8720,17893,158693840,00,0.00,N,2,110,
|
|
20231226,8840,8890,9190,8450,28305,249441990,00,0.00,N,5,-80,
|
|
20231218,8920,9150,9190,8710,22993,203743530,00,0.00,N,5,-220,
|
|
20231211,9140,8810,9380,8600,24592,220314520,00,0.00,N,2,340,
|
|
20231204,8800,8640,8950,8420,9594,83553280,00,0.00,N,2,190,
|
|
20231127,8610,8520,8700,8280,10202,86865200,00,0.00,N,2,90,
|
|
20231120,8520,8520,8790,8300,18498,156473290,00,0.00,N,3,0,
|
|
20231113,8520,8170,8950,7900,19049,162306110,00,0.00,N,2,350,
|
|
20231106,8170,8180,8500,8020,21379,176388980,00,0.00,N,2,90,
|
|
20231030,8080,8000,8180,7760,34479,274457780,00,0.00,N,2,80,
|
|
20231023,8000,7660,9500,7620,193384,1627682620,00,0.00,N,5,-10,
|
|
20231016,8010,8400,8500,7910,41810,342656470,00,0.00,N,5,-390,
|
|
20231010,8400,8450,8730,8260,24177,203361800,00,0.00,N,5,-50,
|
|
20231004,8450,8490,8630,8110,18352,153007510,00,0.00,N,5,-30,
|
|
20230925,8480,8730,8890,8480,19925,173234570,00,0.00,N,5,-240,
|
|
20230918,8720,8840,9060,8700,66153,584530350,00,0.00,N,5,-120,
|
|
20230911,8840,8890,9080,8600,149772,1327392770,00,0.00,N,3,0,
|
|
20230904,8840,8890,9290,8800,220360,1984727000,00,0.00,N,5,-50,
|
|
20230828,8890,8900,9350,8830,139151,1242918800,00,0.00,N,2,40,
|
|
20230821,8850,9230,9300,8620,81985,733897990,00,0.00,N,5,-380,
|
|
20230814,9230,9450,9450,8950,31714,292669550,00,0.00,N,5,-220,
|
|
20230807,9450,9450,9800,9330,55862,529274290,00,0.00,N,5,-20,
|
|
20230731,9470,9520,9640,9390,21243,201754450,00,0.00,N,5,-150,
|
|
20230724,9620,9770,9800,9300,48336,457374570,00,0.00,N,5,-150,
|
|
20230717,9770,9800,9950,9550,39933,386588130,00,0.00,N,2,220,
|
|
20230710,9550,9850,9850,9470,17438,166664560,00,0.00,N,5,-290,
|
|
20230703,9840,9940,9990,9510,25781,250586620,00,0.00,N,5,-100,
|
|
20230626,9940,9870,10150,9850,9270,91866590,00,0.00,N,2,50,
|
|
20230619,9890,10220,10220,9850,43396,432756260,00,0.00,N,5,-330,
|
|
20230612,10220,10370,10570,10070,35702,365269390,00,0.00,N,5,-150,
|
|
20230605,10370,10560,10580,10280,11445,118173860,00,0.00,N,2,60,
|
|
20230530,10310,10430,10500,10290,14604,151741270,00,0.00,N,5,-130,
|
|
20230522,10440,10400,10580,10300,11123,115336370,00,0.00,N,2,40,
|
|
20230515,10400,10430,10840,10250,18276,189819470,00,0.00,N,5,-10,
|
|
20230508,10410,10510,10660,10410,10595,111399060,00,0.00,N,5,-150,
|
|
20230502,10560,10560,10750,10390,12948,136267110,00,0.00,N,3,0,
|
|
20230424,10560,11050,11050,10360,37556,397398370,00,0.00,N,5,-260,
|
|
20230417,10820,10730,11220,10600,33826,366690430,00,0.00,N,2,120,
|
|
20230410,10700,10740,10800,10500,32331,343420350,00,0.00,N,5,-30,
|
|
20230403,10730,10710,10910,10620,13022,139444740,00,0.00,N,2,20,
|
|
20230327,10710,10550,10830,10450,17468,184967960,00,0.00,N,2,160,
|
|
20230320,10550,10560,10700,10450,10443,110629210,00,0.00,N,5,-80,
|
|
20230313,10630,10950,11110,10490,35543,381170630,00,0.00,N,5,-320,
|
|
20230306,10950,11000,11470,10940,40224,445432100,00,0.00,N,5,-40,
|
|
20230227,10990,10940,11200,10700,21729,236725480,00,0.00,N,2,50,
|
|
20230220,10940,10890,11200,10820,21803,238932210,00,0.00,N,2,40,
|
|
20230213,10900,10820,10980,10770,21643,234429100,00,0.00,N,2,80,
|
|
20230206,10820,11100,11100,10650,40344,438800400,00,0.00,N,5,-130,
|
|
20230130,10950,10620,10980,10600,30813,330806610,00,0.00,N,2,320,
|
|
20230125,10630,10650,10750,10530,27358,289865640,00,0.00,N,5,-20,
|
|
20230116,10650,10600,10750,10450,23339,246647200,00,0.00,N,2,100,
|
|
20230109,10550,10700,11050,10500,51329,548129850,00,0.00,N,5,-100,
|
|
20230102,10650,10900,11000,10500,17840,191189800,00,0.00,N,5,-150,
|
|
20221226,10800,11000,11200,10800,14951,164165750,00,0.00,N,5,-200,
|
|
20221219,11000,11250,11650,11000,25458,287889200,00,0.00,N,5,-350,
|
|
20221212,11350,10800,11400,10800,24567,271039100,00,0.00,N,2,500,
|
|
20221205,10850,11200,11450,10850,15409,170924350,00,0.00,N,5,-350,
|
|
20221128,11200,11100,11200,10800,27527,301992200,00,0.00,N,2,100,
|
|
20221121,11100,11150,11250,10700,34540,374882800,00,0.00,N,5,-50,
|
|
20221114,11150,11250,11300,10850,34161,375397500,00,0.00,N,5,-100,
|
|
20221107,11250,10900,11300,10850,28213,310647850,00,0.00,N,2,350,
|
|
20221031,10900,11050,11450,10750,15000,164548200,00,0.00,N,5,-50,
|
|
20221024,10950,11050,11250,10700,15077,164062400,00,0.00,N,5,-50,
|
|
20221017,11000,10750,11500,10550,21029,227809800,00,0.00,N,2,200,
|
|
20221011,10800,11600,11600,10400,24599,265189850,00,0.00,N,5,-800,
|
|
20221004,11600,11350,11750,11200,13596,156122550,00,0.00,N,2,150,
|
|
20220926,11450,12250,12250,10950,50585,583150600,00,0.00,N,5,-850,
|
|
20220919,12300,12450,12700,11950,18306,223895400,00,0.00,N,5,-150,
|
|
20220913,12450,12550,12800,12300,26035,325172550,00,0.00,N,2,50,
|
|
20220905,12400,12400,12700,12250,13713,170280650,00,0.00,N,3,0,
|
|
20220829,12400,12350,12650,12200,13049,161504950,00,0.00,N,5,-250,
|
|
20220822,12650,12400,12850,12000,20510,251947000,00,0.00,N,2,200,
|
|
20220816,12450,13300,13400,12450,26832,344659950,00,0.00,N,5,-850,
|
|
20220808,13300,13200,13450,12750,23009,299843650,00,0.00,N,2,100,
|
|
20220801,13200,12950,13450,12700,23642,305759050,00,0.00,N,2,50,
|
|
20220725,13150,12800,13150,12700,16804,216647950,00,0.00,N,2,350,
|
|
20220718,12800,12600,13000,12400,20961,266276050,00,0.00,N,2,350,
|
|
20220711,12450,12450,13950,12000,31916,411568200,00,0.00,N,2,150,
|
|
20220704,12300,11900,12500,11500,31139,373956150,00,0.00,N,2,400,
|
|
20220627,11900,12350,12650,11750,41422,505566850,00,0.00,N,5,-500,
|
|
20220620,12400,13200,13600,10600,222755,2694172300,00,0.00,N,5,-650,
|
|
20220613,13050,13500,14500,12950,83003,1123913750,00,0.00,N,5,-850,
|
|
20220607,13900,14650,15050,13850,52452,753177700,00,0.00,N,5,-800,
|
|
20220530,14700,14500,17400,14400,338429,5388252450,00,0.00,N,2,200,
|
|
20220523,14500,15100,15100,14300,42404,616565650,00,0.00,N,5,-550,
|
|
20220516,15050,15500,16000,14600,108825,1684561150,00,0.00,N,5,-300,
|
|
20220509,15350,15550,15850,14850,37363,569164900,00,0.00,N,5,-350,
|
|
20220502,15700,15700,16200,15300,37070,580024250,00,0.00,N,5,-200,
|
|
20220425,15900,16100,17750,15400,327964,5444608000,00,0.00,N,5,-250,
|
|
20220418,16150,16350,16650,15900,46208,749611550,00,0.00,N,5,-150,
|
|
20220411,16300,16500,16650,15700,42326,681820850,00,0.00,N,5,-250,
|
|
20220404,16550,15800,16800,15500,87832,1419934200,00,0.00,N,2,750,
|
|
20220328,15800,14800,16000,14700,134840,2093365550,00,0.00,N,2,1000,
|
|
20220321,14800,14700,14900,14500,78159,1146046000,00,0.00,N,2,200,
|
|
20220314,14600,14500,14600,14250,14532,209352200,00,0.00,N,2,200,
|
|
20220307,14400,14400,14650,14150,10914,156947900,00,0.00,N,3,0,
|
|
20220228,14400,14550,14900,14400,25228,368965800,00,0.00,N,5,-200,
|
|
20220221,14600,14800,15050,14200,46785,686907250,00,0.00,N,5,-200,
|
|
20220214,14800,14550,15050,14300,67616,997890800,00,0.00,N,3,0,
|
|
20220207,14800,14450,15100,14300,60648,897168450,00,0.00,N,2,350,
|
|
20220203,14450,14000,14500,13950,15658,223065550,00,0.00,N,2,450,
|
|
20220124,14000,14500,14600,13400,53545,756218550,00,0.00,N,5,-650,
|
|
20220117,14650,14650,14800,14450,61816,903824750,00,0.00,N,3,0,
|
|
20220110,14650,14250,14650,14050,65075,936040350,00,0.00,N,2,500,
|
|
20220103,14150,13750,14400,13600,108410,1517246800,00,0.00,N,2,400,
|
|
20211227,13750,13800,13800,13500,62812,856533000,00,0.00,N,5,-50,
|
|
20211220,13800,13700,13900,13450,65897,899815750,00,0.00,N,2,150,
|
|
20211213,13650,13650,13700,13350,31517,425969000,00,0.00,N,3,0,
|
|
20211206,13650,13500,13750,13300,39951,539641500,00,0.00,N,2,150,
|
|
20211129,13500,13050,13550,12950,64987,857502000,00,0.00,N,2,100,
|
|
20211122,13400,13750,13750,13350,66297,897187100,00,0.00,N,5,-350,
|
|
20211115,13750,13900,13900,13300,81843,1113464350,00,0.00,N,5,-50,
|
|
20211108,13800,13700,14100,13400,82781,1139406400,00,0.00,N,2,100,
|
|
20211101,13700,13350,14150,13200,106707,1469859250,00,0.00,N,2,400,
|
|
20211025,13300,13050,13450,13000,39854,528388050,00,0.00,N,2,250,
|
|
20211018,13050,13350,13450,13050,70431,931765000,00,0.00,N,5,-350,
|
|
20211012,13400,14150,14150,13300,103413,1402424050,00,0.00,N,5,-650,
|
|
20211005,14050,13800,14200,13250,130468,1785175650,00,0.00,N,2,300,
|
|
20210927,13750,13550,13850,13300,69026,939873200,00,0.00,N,2,150,
|
|
20210923,13600,13600,13800,13550,25036,340239850,00,0.00,N,5,-200,
|
|
20210913,13800,13650,13950,13450,114843,1571017250,00,0.00,N,2,150,
|
|
20210906,13650,14000,14000,13550,86200,1185021900,00,0.00,N,5,-350,
|
|
20210830,14000,13450,14000,13350,119247,1628546300,00,0.00,N,2,650,
|
|
20210823,13350,12750,13550,12700,141912,1884741250,00,0.00,N,2,600,
|
|
20210817,12750,13750,13750,12650,197580,2615069100,00,0.00,N,5,-1000,
|
|
20210809,13750,14750,14850,13450,254514,3587934050,00,0.00,N,5,-800,
|
|
20210802,14550,13600,14600,13200,261356,3649991150,00,0.00,N,2,950,
|
|
20210726,13600,13550,13750,13100,137937,1842252450,00,0.00,N,2,150,
|
|
20210719,13450,13650,13700,13150,82200,1100810250,00,0.00,N,5,-250,
|
|
20210712,13700,14050,14350,13650,108503,1509121450,00,0.00,N,5,-350,
|