189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5240,5400,5490,5230,789180,4214701480,00,0.00,N,5,-210,
|
|
20250131,5450,5510,5510,5430,55264,301735650,00,0.00,N,5,-30,
|
|
20250120,5480,5600,5610,5410,463201,2550429660,00,0.00,N,5,-100,
|
|
20250113,5580,5500,5630,5410,416227,2296788010,00,0.00,N,2,50,
|
|
20250106,5530,5420,5610,5410,724707,3974122900,00,0.00,N,2,60,
|
|
20241230,5470,5490,5580,5300,359909,1956614550,00,0.00,N,5,-30,
|
|
20241223,5500,5970,5970,5420,1152756,6550479300,00,0.00,N,5,-450,
|
|
20241216,5950,6160,6200,5810,849827,5091578110,00,0.00,N,5,-200,
|
|
20241209,6150,5980,6270,5690,1810057,10894052410,00,0.00,N,2,180,
|
|
20241202,5970,5990,5990,5730,873073,5128848030,00,0.00,N,2,30,
|
|
20241125,5940,5890,6030,5790,618757,3677530150,00,0.00,N,2,10,
|
|
20241118,5930,5850,6080,5730,740011,4380694880,00,0.00,N,2,70,
|
|
20241111,5860,5530,5910,5380,946422,5304088430,00,0.00,N,2,280,
|
|
20241104,5580,5400,5880,5310,1005005,5702323610,00,0.00,N,2,180,
|
|
20241028,5400,5150,5410,5120,421185,2218948030,00,0.00,N,2,230,
|
|
20241021,5170,5320,5420,5100,609978,3174883990,00,0.00,N,5,-160,
|
|
20241014,5330,5390,5780,5210,1075649,5835265860,00,0.00,N,2,20,
|
|
20241007,5310,5410,5580,5310,353962,1928739380,00,0.00,N,5,-140,
|
|
20240930,5450,5600,5770,5430,603057,3383222740,00,0.00,N,5,-100,
|
|
20240923,5550,5240,5590,5020,690212,3681895070,00,0.00,N,2,260,
|
|
20240919,5290,5240,5340,5140,413367,2165179660,00,0.00,N,2,100,
|
|
20240909,5190,5010,5280,4990,950393,4833290280,00,0.00,N,2,100,
|
|
20240902,5090,5510,5550,5090,935465,4939264120,00,0.00,N,5,-450,
|
|
20240826,5540,5530,5720,5440,499960,2770955560,00,0.00,N,2,20,
|
|
20240819,5520,5580,5790,5500,552894,3120692400,00,0.00,N,5,-80,
|
|
20240812,5600,5440,5730,5420,434069,2416608030,00,0.00,N,2,160,
|
|
20240805,5440,5660,5760,5180,1457145,7902295880,00,0.00,N,5,-340,
|
|
20240729,5780,5970,6040,5750,682380,4029234000,00,0.00,N,5,-190,
|
|
20240722,5970,5820,6020,5680,620619,3606572190,00,0.00,N,2,130,
|
|
20240715,5840,6010,6030,5820,542330,3215084510,00,0.00,N,5,-160,
|
|
20240708,6000,5900,6020,5870,399332,2366043750,00,0.00,N,2,100,
|
|
20240701,5900,5930,6060,5880,606850,3619853870,00,0.00,N,5,-30,
|
|
20240624,5930,6150,6170,5890,966179,5794565530,00,0.00,N,5,-240,
|
|
20240617,6170,6200,6370,6120,843387,5250320810,00,0.00,N,2,10,
|
|
20240610,6160,6080,6250,6060,1069596,6574149180,00,0.00,N,2,40,
|
|
20240603,6120,6200,6300,6100,585208,3614570690,00,0.00,N,5,-90,
|
|
20240527,6210,6370,6430,6070,1278277,7940392110,00,0.00,N,5,-170,
|
|
20240520,6380,6540,6580,6300,752893,4833202430,00,0.00,N,5,-100,
|
|
20240513,6480,6560,6610,6440,552092,3594968970,00,0.00,N,5,-20,
|
|
20240507,6500,6590,6650,6440,856620,5594975170,00,0.00,N,5,-30,
|
|
20240429,6530,6400,6620,6390,617452,4034493910,00,0.00,N,2,160,
|
|
20240422,6370,6320,6470,6300,597910,3818249230,00,0.00,N,2,80,
|
|
20240415,6290,6250,6360,6150,877202,5472263920,00,0.00,N,2,10,
|
|
20240408,6280,6500,6560,6270,897697,5749271740,00,0.00,N,5,-270,
|
|
20240401,6550,6770,6860,6460,1296225,8562297220,00,0.00,N,5,-160,
|
|
20240325,6710,7180,7220,6710,1674255,11568830100,00,0.00,N,5,-480,
|
|
20240318,7190,7260,7330,7100,961707,6922556580,00,0.00,N,5,-150,
|
|
20240311,7340,7200,7340,7050,1222637,8788468690,00,0.00,N,2,140,
|
|
20240304,7200,7710,7840,7170,2210988,16289746630,00,0.00,N,5,-540,
|
|
20240226,7740,7800,7990,7550,1815177,14082996730,00,0.00,N,5,-140,
|
|
20240219,7880,7680,7940,7610,1969769,15315483340,00,0.00,N,2,210,
|
|
20240213,7670,7990,8040,7440,2326746,18044937490,00,0.00,N,5,-320,
|
|
20240205,7990,8400,8430,7400,4580091,36152713500,00,0.00,N,5,-340,
|
|
20240129,8330,7180,8400,7080,4880379,38584220870,00,0.00,N,2,1150,
|
|
20240122,7180,7390,7390,6960,1649075,11797424800,00,0.00,N,5,-200,
|
|
20240115,7380,7250,7880,7150,4066890,30479716130,00,0.00,N,2,130,
|
|
20240108,7250,7400,7470,7180,1756480,12838498970,00,0.00,N,5,-150,
|
|
20240102,7400,7780,8010,7310,2995475,22953348570,00,0.00,N,5,-370,
|
|
20231226,7770,7750,8410,7640,8777497,70482940710,00,0.00,N,2,60,
|
|
20231218,7710,7150,9720,6940,93289656,791381330130,00,0.00,N,2,620,
|
|
20231211,7090,7220,7310,6960,1795660,12745563770,00,0.00,N,5,-170,
|
|
20231204,7260,7150,7280,6880,1243978,8786776640,00,0.00,N,2,160,
|
|
20231127,7100,7290,7410,6920,1437782,10239223390,00,0.00,N,5,-180,
|
|
20231120,7280,6820,7440,6820,2141326,15412223140,00,0.00,N,2,410,
|
|
20231113,6870,6990,7010,6800,920428,6343349040,00,0.00,N,5,-80,
|
|
20231106,6950,6900,7020,6730,1254512,8647997990,00,0.00,N,2,130,
|
|
20231030,6820,6660,6830,6500,1365264,9101345620,00,0.00,N,2,180,
|
|
20231023,6640,6360,6720,6300,1395937,9081559560,00,0.00,N,2,220,
|
|
20231016,6420,6810,6830,6280,2145369,14035234070,00,0.00,N,5,-420,
|
|
20231010,6840,6900,6970,6720,1375327,9401181810,00,0.00,N,5,-70,
|
|
20231004,6910,6970,7000,6790,994321,6831490520,00,0.00,N,5,-130,
|
|
20230925,7040,6960,7050,6760,1152844,7935334320,00,0.00,N,2,70,
|
|
20230918,6970,7250,7250,6830,1851827,12994111520,00,0.00,N,5,-290,
|
|
20230911,7260,7060,7290,6970,1865342,13270077990,00,0.00,N,2,220,
|
|
20230904,7040,7120,7230,6910,2378227,16755696580,00,0.00,N,5,-80,
|
|
20230828,7120,7290,7440,7060,1866242,13518921710,00,0.00,N,5,-140,
|
|
20230821,7260,7200,7420,7080,2633737,19005759160,00,0.00,N,2,70,
|
|
20230814,7190,7480,7520,6970,1858242,13297876140,00,0.00,N,5,-340,
|
|
20230807,7530,7450,7610,7260,2509104,18606566690,00,0.00,N,2,80,
|
|
20230731,7450,7280,7650,7240,2548506,18926744610,00,0.00,N,2,150,
|
|
20230724,7300,7480,7480,6890,3267794,23306337170,00,0.00,N,5,-180,
|
|
20230717,7480,7470,7530,7140,2920357,21427436300,00,0.00,N,5,-10,
|
|
20230710,7490,7420,7580,7350,1877849,13999684700,00,0.00,N,2,40,
|
|
20230703,7450,7780,7980,7400,2830253,21713640070,00,0.00,N,5,-320,
|
|
20230626,7770,7810,7940,7590,1935773,14998408900,00,0.00,N,5,-50,
|
|
20230619,7820,8130,8140,7800,2871248,22864316920,00,0.00,N,5,-310,
|
|
20230612,8130,8340,8370,7950,3256082,26539767540,00,0.00,N,5,-220,
|
|
20230605,8350,8350,8570,8300,2388583,20062191200,00,0.00,N,2,40,
|
|
20230530,8310,8470,8540,8100,3198012,26483549070,00,0.00,N,5,-140,
|
|
20230522,8450,9100,9110,8360,5737328,50474888500,00,0.00,N,5,-620,
|
|
20230515,9070,8850,9080,8690,4884145,43264480580,00,0.00,N,2,220,
|
|
20230508,8850,9120,9350,8720,9660943,87500082160,00,0.00,N,5,-190,
|
|
20230502,9040,9370,9510,8890,10509207,95524797130,00,0.00,N,5,-330,
|
|
20230424,9370,15900,15980,8930,99194650,991024308520,00,0.00,N,5,-6940,
|
|
20230417,16310,17130,18100,16220,5138279,88443858580,00,0.00,N,5,-810,
|
|
20230410,17120,18240,18250,15970,6153666,103945671240,00,0.00,N,5,-980,
|
|
20230403,18100,16160,18100,15900,8383960,143536750610,00,0.00,N,2,2070,
|
|
20230327,16030,13080,16260,13070,7004736,103758314600,00,0.00,N,2,3020,
|
|
20230320,13010,12570,13130,12530,3742202,48150995990,00,0.00,N,2,440,
|
|
20230313,12570,12680,12780,12100,6174672,76421228650,00,0.00,N,5,-110,
|
|
20230306,12680,13130,13480,12010,3317923,42111167630,00,0.00,N,5,-390,
|
|
20230227,13070,11570,13120,11410,3156642,38771733840,00,0.00,N,2,1500,
|
|
20230220,11570,11030,11830,10870,2737960,31012459210,00,0.00,N,2,540,
|
|
20230213,11030,10860,11380,9800,2888253,31569940920,00,0.00,N,2,110,
|
|
20230206,10920,9650,11340,9540,4188463,44347068530,00,0.00,N,2,1320,
|
|
20230130,9600,8610,9810,8480,2083503,19068383730,00,0.00,N,2,950,
|
|
20230125,8650,8590,8750,8570,595507,5146138790,00,0.00,N,2,140,
|
|
20230116,8510,8300,8550,8170,677373,5647665640,00,0.00,N,2,210,
|
|
20230109,8300,8200,8420,8140,804120,6635076470,00,0.00,N,2,190,
|
|
20230102,8110,7620,8380,7040,1603052,12315955860,00,0.00,N,2,460,
|
|
20221226,7650,7650,7950,7460,928510,7144653190,00,0.00,N,3,0,
|
|
20221219,7650,7470,7720,7290,971351,7317220090,00,0.00,N,2,120,
|
|
20221212,7530,7650,7840,7400,623205,4768452030,00,0.00,N,5,-220,
|
|
20221205,7750,7840,7950,7480,993758,7652662120,00,0.00,N,2,110,
|
|
20221128,7640,7770,7960,7420,876520,6767942890,00,0.00,N,5,-130,
|
|
20221121,7770,7430,7960,7160,985678,7525883700,00,0.00,N,2,370,
|
|
20221114,7400,7610,7710,7370,737610,5556638650,00,0.00,N,5,-210,
|
|
20221107,7610,7070,7850,7000,862602,6416161950,00,0.00,N,2,590,
|
|
20221031,7020,6990,7200,6870,641423,4512481090,00,0.00,N,2,80,
|
|
20221024,6940,6580,6980,6570,529487,3577744970,00,0.00,N,2,430,
|
|
20221017,6510,6570,6860,6430,1600763,10476967320,00,0.00,N,5,-120,
|
|
20221011,6630,6770,6770,6240,1074235,6928751940,00,0.00,N,5,-220,
|
|
20221004,6850,7110,7240,6830,660670,4609908250,00,0.00,N,5,-140,
|
|
20220926,6990,7620,7690,6880,1098811,7914157570,00,0.00,N,5,-770,
|
|
20220919,7760,7770,7930,7240,637611,4963463240,00,0.00,N,5,-40,
|
|
20220913,7800,7850,8080,7690,734574,5768871460,00,0.00,N,5,-20,
|
|
20220905,7820,7870,7960,7690,722482,5633900960,00,0.00,N,5,-70,
|
|
20220829,7890,8310,8410,7860,1093912,8936874380,00,0.00,N,5,-680,
|
|
20220822,8570,8700,8770,8270,1271957,10857709100,00,0.00,N,5,-200,
|
|
20220816,8770,9080,9140,8760,1357129,12082105060,00,0.00,N,5,-390,
|
|
20220808,9160,8590,9280,8390,1674008,14828348900,00,0.00,N,2,580,
|
|
20220801,8580,8430,8580,8300,700333,5897005080,00,0.00,N,2,150,
|
|
20220725,8430,8090,8440,8060,864485,7178809300,00,0.00,N,2,330,
|
|
20220718,8100,8070,8340,8000,449075,3663238200,00,0.00,N,2,160,
|
|
20220711,7940,8310,8310,7720,2215305,17603173440,00,0.00,N,5,-400,
|
|
20220704,8340,8430,8480,8050,1043310,8576330650,00,0.00,N,5,-90,
|
|
20220627,8430,8350,8510,8150,1086410,9097620840,00,0.00,N,2,40,
|
|
20220620,8390,8660,8980,7770,1874467,15481698450,00,0.00,N,5,-240,
|
|
20220613,8630,9720,9800,8370,1875974,16872127970,00,0.00,N,5,-1300,
|
|
20220607,9930,10250,10250,9760,1173352,11672673060,00,0.00,N,5,-370,
|
|
20220530,10300,10250,10450,10150,874320,9009883250,00,0.00,N,2,100,
|
|
20220523,10200,10250,10350,9930,1617385,16333706220,00,0.00,N,5,-50,
|
|
20220516,10250,10700,10750,10000,1195900,12374596250,00,0.00,N,5,-450,
|
|
20220509,10700,10650,10800,9990,2065839,21299256430,00,0.00,N,2,100,
|
|
20220502,10600,10850,11200,10400,1573752,17011660600,00,0.00,N,5,-350,
|
|
20220425,10950,10750,11800,10500,6820226,75782306850,00,0.00,N,2,50,
|
|
20220418,10900,10000,11000,10000,3697785,39274691900,00,0.00,N,2,800,
|
|
20220411,10100,10100,10250,9910,908103,9097191060,00,0.00,N,5,-50,
|
|
20220404,10150,10750,10800,9890,1428789,14701409000,00,0.00,N,5,-550,
|
|
20220328,10700,10700,11050,10250,1994217,21178758750,00,0.00,N,5,-50,
|
|
20220321,10750,9770,11000,9660,2866409,30109706140,00,0.00,N,2,960,
|
|
20220314,9790,10200,10450,9740,1569598,15753592340,00,0.00,N,5,-560,
|
|
20220307,10350,10150,10550,9850,1199561,12169528370,00,0.00,N,2,50,
|
|
20220228,10300,10400,10500,10050,1008651,10364704450,00,0.00,N,5,-100,
|
|
20220221,10400,9840,10550,9730,2733060,27576251000,00,0.00,N,2,420,
|
|
20220214,9980,9400,10150,9200,2235204,21823128570,00,0.00,N,2,460,
|
|
20220207,9520,9370,9690,9220,1063568,10073072430,00,0.00,N,2,110,
|
|
20220203,9410,9020,9410,8970,553789,5116952170,00,0.00,N,2,480,
|
|
20220124,8930,8940,9140,8550,1127519,9913478640,00,0.00,N,5,-50,
|
|
20220117,8980,9110,9190,8800,1131448,10160036490,00,0.00,N,5,-150,
|
|
20220110,9130,9450,9450,9090,739190,6813317080,00,0.00,N,5,-320,
|
|
20220103,9450,9450,9590,9320,674299,6364361720,00,0.00,N,3,0,
|
|
20211227,9450,9250,9640,9240,1230163,11586817240,00,0.00,N,2,170,
|
|
20211220,9280,9340,9400,9100,1033704,9554910650,00,0.00,N,5,-90,
|
|
20211213,9370,9470,9530,9230,631690,5914260950,00,0.00,N,5,-70,
|
|
20211206,9440,9540,9620,9270,862471,8116464370,00,0.00,N,5,-40,
|
|
20211129,9480,9470,9610,8850,1649308,15278085610,00,0.00,N,5,-240,
|
|
20211122,9720,10300,11600,9560,9108404,97966384180,00,0.00,N,5,-330,
|
|
20211115,10050,9220,10050,9210,1494848,14389147630,00,0.00,N,2,860,
|
|
20211108,9190,9080,9320,8910,600502,5467699330,00,0.00,N,3,0,
|
|
20211101,9190,9620,9630,8970,885380,8189419520,00,0.00,N,5,-480,
|
|
20211025,9670,9300,9850,9250,957840,9212781790,00,0.00,N,2,300,
|
|
20211018,9370,9350,9410,9190,471225,4387235230,00,0.00,N,2,20,
|
|
20211012,9350,9010,9360,8790,486881,4408730630,00,0.00,N,2,330,
|
|
20211005,9020,9150,9300,8970,882559,8056313460,00,0.00,N,5,-180,
|
|
20210927,9200,9550,9710,9100,1289662,12093957780,00,0.00,N,5,-340,
|
|
20210923,9540,9500,9680,9410,296723,2824850070,00,0.00,N,5,-30,
|
|
20210913,9570,9680,9740,9490,846631,8138080230,00,0.00,N,5,-120,
|
|
20210906,9690,10250,10250,9560,1152718,11361001260,00,0.00,N,5,-510,
|
|
20210830,10200,9950,10550,9850,1912963,19643037650,00,0.00,N,2,290,
|
|
20210823,9910,9760,10150,9520,2108586,20733258210,00,0.00,N,2,190,
|
|
20210817,9720,9720,11150,9360,5586834,57684183700,00,0.00,N,2,140,
|
|
20210809,9580,9990,10050,9350,1078750,10465361680,00,0.00,N,5,-400,
|
|
20210802,9980,9960,10100,9550,930996,9161920180,00,0.00,N,2,180,
|
|
20210726,9800,9790,10150,9560,1392844,13729500290,00,0.00,N,2,50,
|
|
20210719,9750,9910,9910,9580,1067335,10390547840,00,0.00,N,5,-160,
|
|
20210712,9910,9970,10250,9840,974692,9741660660,00,0.00,N,2,10,
|