189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8110,7960,8350,7610,742514,5905157350,00,0.00,N,2,40,
|
|
20250131,8070,8190,8260,8020,149784,1215515870,00,0.00,N,5,-180,
|
|
20250120,8250,8130,8450,7900,1183243,9649156020,00,0.00,N,2,120,
|
|
20250113,8130,7980,8460,7950,1065325,8747139420,00,0.00,N,2,100,
|
|
20250106,8030,8230,8420,7860,1299386,10557158700,00,0.00,N,5,-20,
|
|
20241230,8050,7640,8070,7550,600217,4726767440,00,0.00,N,2,410,
|
|
20241223,7640,7070,7990,7050,1677987,12888888080,00,0.00,N,2,650,
|
|
20241216,6990,7290,7540,6960,1514576,10984932660,00,0.00,N,5,-220,
|
|
20241209,7210,7220,7350,6550,1612738,11238477500,00,0.00,N,5,-210,
|
|
20241202,7420,8540,8880,7160,4571738,37792437120,00,0.00,N,5,-810,
|
|
20241125,8230,8160,8700,7590,6404313,52445855700,00,0.00,N,2,130,
|
|
20241118,8100,9200,9490,8060,4831663,42992156190,00,0.00,N,5,-940,
|
|
20241111,9040,7910,9730,7870,14416013,132667059040,00,0.00,N,2,1140,
|
|
20241104,7900,7960,8370,7570,3177311,25280103300,00,0.00,N,5,-80,
|
|
20241028,7980,7990,8940,7750,8205248,69096073760,00,0.00,N,5,-230,
|
|
20241021,8210,7810,8880,7630,11053204,92237996480,00,0.00,N,2,500,
|
|
20241014,7710,8420,8580,7660,4785493,38849273730,00,0.00,N,5,-410,
|
|
20241007,8120,7920,8340,7580,2907460,23368088970,00,0.00,N,2,100,
|
|
20240930,8020,7960,8700,7770,8051469,65657831610,00,0.00,N,2,310,
|
|
20240923,7710,7830,8170,7440,4593458,35540774330,00,0.00,N,2,40,
|
|
20240919,7670,7360,7740,7290,1418285,10702758130,00,0.00,N,2,390,
|
|
20240909,7280,6820,7550,6780,2535119,18381629320,00,0.00,N,2,330,
|
|
20240902,6950,7300,7400,6820,1756332,12440650490,00,0.00,N,5,-420,
|
|
20240826,7370,7860,8190,7180,5603862,43213103770,00,0.00,N,5,-200,
|
|
20240819,7570,8220,8370,7510,3842423,30351716420,00,0.00,N,5,-810,
|
|
20240812,8380,9050,10070,8130,13176452,122819109990,00,0.00,N,5,-900,
|
|
20240805,9280,8450,11160,8400,66654259,656020187760,00,0.00,N,2,1530,
|
|
20240729,7750,6430,8230,6300,15473268,119304308700,00,0.00,N,2,1300,
|
|
20240722,6450,6370,6810,6160,743457,4858899470,00,0.00,N,2,80,
|
|
20240715,6370,6150,6840,6150,1067112,6950409750,00,0.00,N,2,290,
|
|
20240708,6080,6280,6390,6080,358433,2238764440,00,0.00,N,5,-200,
|
|
20240701,6280,6240,6860,6190,959014,6216130450,00,0.00,N,2,80,
|
|
20240624,6200,6730,6850,6180,701029,4531546980,00,0.00,N,5,-530,
|
|
20240617,6730,6620,6850,6570,598348,4010299850,00,0.00,N,2,110,
|
|
20240610,6620,7110,7210,6570,1005049,6914996560,00,0.00,N,5,-330,
|
|
20240603,6950,6620,7130,6620,1085154,7497558950,00,0.00,N,2,360,
|
|
20240527,6590,6650,6800,6570,575201,3845722580,00,0.00,N,2,10,
|
|
20240520,6580,6890,7030,6530,855500,5784855900,00,0.00,N,5,-310,
|
|
20240513,6890,7150,7260,6860,905562,6382451700,00,0.00,N,5,-260,
|
|
20240507,7150,7170,7330,7050,650562,4667122420,00,0.00,N,5,-30,
|
|
20240429,7180,7180,7290,6820,1275923,9054734360,00,0.00,N,2,20,
|
|
20240422,7160,7430,7690,7030,1777004,13026874940,00,0.00,N,5,-500,
|
|
20240415,7660,7900,8300,7050,7796217,60527317010,00,0.00,N,5,-230,
|
|
20240408,7890,7200,7920,7180,3942023,29645594870,00,0.00,N,2,740,
|
|
20240401,7150,6830,7560,6680,2864317,20735502630,00,0.00,N,2,370,
|
|
20240325,6780,6980,7080,6720,963073,6697162100,00,0.00,N,5,-150,
|
|
20240318,6930,6670,6970,6540,919347,6210424250,00,0.00,N,2,300,
|
|
20240311,6630,7050,7200,6620,1110171,7658440640,00,0.00,N,5,-490,
|
|
20240304,7120,6920,7520,6800,2898451,21001728900,00,0.00,N,2,200,
|
|
20240226,6920,6800,6970,6660,803577,5472755040,00,0.00,N,2,90,
|
|
20240219,6830,7020,7170,6750,1092543,7582363350,00,0.00,N,5,-190,
|
|
20240213,7020,6800,7110,6740,1135279,7832355900,00,0.00,N,2,230,
|
|
20240205,6790,6750,6850,6440,907731,6058848860,00,0.00,N,2,80,
|
|
20240129,6710,6800,6810,6300,1696729,11192294610,00,0.00,N,2,160,
|
|
20240122,6550,7300,7400,6290,3896754,26664331720,00,0.00,N,5,-1080,
|
|
20240115,7630,7190,8900,6890,42477494,337763214670,00,0.00,N,2,600,
|
|
20240108,7030,6980,7420,6660,8561622,60443439920,00,0.00,N,5,-50,
|
|
20240102,7080,6150,7580,6100,16849903,118406945820,00,0.00,N,2,930,
|
|
20231226,6150,5920,6210,5790,755113,4541437440,00,0.00,N,2,230,
|
|
20231218,5920,5910,6010,5870,652675,3867868680,00,0.00,N,2,50,
|
|
20231211,5870,6210,6460,5830,1453878,8818855440,00,0.00,N,5,-340,
|
|
20231204,6210,6380,6630,6050,1582929,9974970140,00,0.00,N,5,-70,
|
|
20231127,6280,6180,6430,5980,1897605,11801033970,00,0.00,N,2,90,
|
|
20231120,6190,5590,6270,5590,2315236,13964904050,00,0.00,N,2,560,
|
|
20231113,5630,5800,6370,5580,5146801,31015171760,00,0.00,N,5,-210,
|
|
20231106,5840,7290,7290,5800,4727125,30837109990,00,0.00,N,5,-1590,
|
|
20231030,7430,8460,9630,7290,31037092,266131815960,00,0.00,N,5,-710,
|
|
20231023,8140,8170,10050,7310,34052117,298117924620,00,0.00,N,5,-340,
|
|
20231016,8480,6000,9720,5760,86551175,735222569570,00,0.00,N,2,2760,
|
|
20231010,5720,5050,6260,4775,9070776,51809048545,00,0.00,N,2,1040,
|
|
20231004,4680,4895,4895,4530,213298,990918650,00,0.00,N,5,-260,
|
|
20230925,4940,4910,5000,4790,152484,744814265,00,0.00,N,5,-55,
|
|
20230918,4995,5380,5380,4955,426046,2179488535,00,0.00,N,5,-385,
|
|
20230911,5380,5420,5490,5250,172092,923445090,00,0.00,N,5,-80,
|
|
20230904,5460,5440,5560,5310,194367,1046718100,00,0.00,N,2,10,
|
|
20230828,5450,5470,5640,5400,188102,1040387910,00,0.00,N,2,30,
|
|
20230821,5420,5400,5530,5310,178155,967498870,00,0.00,N,2,20,
|
|
20230814,5400,5790,5840,5160,250243,1362896370,00,0.00,N,5,-390,
|
|
20230807,5790,5650,5830,5590,186833,1064103060,00,0.00,N,2,120,
|
|
20230731,5670,5770,5880,5540,292604,1675763520,00,0.00,N,5,-90,
|
|
20230724,5760,5970,6050,5230,565121,3178250850,00,0.00,N,5,-200,
|
|
20230717,5960,5910,6570,5800,2602577,16332889380,00,0.00,N,2,110,
|
|
20230710,5850,5850,6000,5780,285254,1683078090,00,0.00,N,2,60,
|
|
20230703,5790,6110,6280,5720,460855,2745680590,00,0.00,N,5,-340,
|
|
20230626,6130,6330,6350,6000,313333,1947012230,00,0.00,N,5,-200,
|
|
20230619,6330,6410,6740,6270,663114,4344415910,00,0.00,N,5,-50,
|
|
20230612,6380,6370,6630,6230,480281,3098692430,00,0.00,N,2,30,
|
|
20230605,6350,6380,6530,6310,262700,1681633770,00,0.00,N,5,-10,
|
|
20230530,6360,6470,6730,6280,274188,1766661880,00,0.00,N,5,-30,
|
|
20230522,6390,6640,6830,6320,311327,2054322020,00,0.00,N,5,-240,
|
|
20230515,6630,6520,6820,6180,562398,3657085840,00,0.00,N,2,40,
|
|
20230508,6590,6900,6930,6510,362539,2449495510,00,0.00,N,5,-260,
|
|
20230502,6850,6460,6920,6450,288862,1948249930,00,0.00,N,2,390,
|
|
20230424,6460,7030,7790,6420,1995586,14247249150,00,0.00,N,5,-570,
|
|
20230417,7030,7260,7840,6770,1783480,13062963740,00,0.00,N,5,-240,
|
|
20230410,7270,6650,7390,6590,841735,5849028650,00,0.00,N,2,660,
|
|
20230403,6610,6570,6950,6500,738260,4943578800,00,0.00,N,2,80,
|
|
20230327,6530,6240,6540,6110,381316,2437321620,00,0.00,N,2,290,
|
|
20230320,6240,6150,6510,6100,463493,2917758500,00,0.00,N,2,90,
|
|
20230313,6150,5960,6180,5720,487080,2878555840,00,0.00,N,2,130,
|
|
20230306,6020,6180,6380,5980,403699,2504023640,00,0.00,N,5,-170,
|
|
20230227,6190,6150,6230,5990,261531,1591849980,00,0.00,N,2,20,
|
|
20230220,6170,6360,6410,6170,300684,1890031730,00,0.00,N,5,-80,
|
|
20230213,6250,6430,6450,6110,314771,1965908370,00,0.00,N,5,-200,
|
|
20230206,6450,6650,6720,6350,387876,2543073930,00,0.00,N,5,-210,
|
|
20230130,6660,6520,6710,6420,478496,3159238570,00,0.00,N,2,220,
|
|
20230125,6440,6370,6530,6310,205074,1321492160,00,0.00,N,2,110,
|
|
20230116,6330,6510,6610,6200,345592,2210288340,00,0.00,N,5,-140,
|
|
20230109,6470,6270,6560,6220,590014,3788818000,00,0.00,N,2,240,
|
|
20230102,6230,6130,6440,5830,945882,5845557890,00,0.00,N,2,180,
|
|
20221226,6050,5760,6640,5740,2590580,16226720240,00,0.00,N,2,270,
|
|
20221219,5780,6100,6180,5780,294909,1758952940,00,0.00,N,5,-320,
|
|
20221212,6100,6210,6320,6050,378489,2325908800,00,0.00,N,5,-120,
|
|
20221205,6220,6550,6550,6160,269925,1715192090,00,0.00,N,5,-260,
|
|
20221128,6480,6460,6630,6210,332766,2133092150,00,0.00,N,3,0,
|
|
20221121,6480,6690,6710,6260,364246,2344461210,00,0.00,N,5,-210,
|
|
20221114,6690,6600,6830,6500,794544,5278642710,00,0.00,N,2,110,
|
|
20221107,6580,6620,6620,6410,466871,3043775640,00,0.00,N,5,-100,
|
|
20221031,6680,6410,6910,6220,1462355,9705006570,00,0.00,N,2,240,
|
|
20221024,6440,6270,6550,6260,475258,3036638890,00,0.00,N,2,210,
|
|
20221017,6230,6300,6910,6130,1024538,6691314860,00,0.00,N,5,-100,
|
|
20221011,6330,6540,7680,5920,3763091,26206539320,00,0.00,N,5,-240,
|
|
20221004,6570,6130,6570,6010,636935,4052467530,00,0.00,N,2,660,
|
|
20220926,5910,6830,6890,5670,757800,4621132080,00,0.00,N,5,-850,
|
|
20220919,6760,6980,7540,6720,679429,4805838150,00,0.00,N,5,-280,
|
|
20220913,7040,7580,7600,7020,273365,1991658330,00,0.00,N,5,-470,
|
|
20220905,7510,7770,7930,7500,421357,3245424160,00,0.00,N,5,-360,
|
|
20220829,7870,8270,8950,7610,1239635,10151404460,00,0.00,N,5,-670,
|
|
20220822,8540,8050,8620,7700,1046853,8585869670,00,0.00,N,2,460,
|
|
20220816,8080,8110,8260,7850,489553,3944636500,00,0.00,N,5,-50,
|
|
20220808,8130,7920,8380,7840,561095,4523008060,00,0.00,N,2,220,
|
|
20220801,7910,7980,8380,7700,1048823,8458739490,00,0.00,N,5,-70,
|
|
20220725,7980,7600,8130,7400,1042132,8033775760,00,0.00,N,2,530,
|
|
20220718,7450,6920,7650,6870,740393,5375249720,00,0.00,N,2,580,
|
|
20220711,6870,7150,7300,6780,595219,4161925090,00,0.00,N,5,-230,
|
|
20220704,7100,7030,7130,6580,637442,4388505700,00,0.00,N,2,120,
|
|
20220627,6980,7040,7610,6860,978923,7064957150,00,0.00,N,2,20,
|
|
20220620,6960,7780,7890,6400,1583911,11035382540,00,0.00,N,5,-790,
|
|
20220613,7750,9450,9610,7310,2232536,18428997440,00,0.00,N,5,-1770,
|
|
20220607,9520,9590,10250,9350,3160342,30942747710,00,0.00,N,2,130,
|
|
20220530,9390,9340,9420,9040,1010038,9369845890,00,0.00,N,2,50,
|
|
20220523,9340,9030,9550,8960,2891665,26769548250,00,0.00,N,2,550,
|
|
20220516,8790,9650,9750,8530,2956828,26663262750,00,0.00,N,5,-1090,
|
|
20220509,9880,10800,11700,9630,6180566,65503357670,00,0.00,N,5,-720,
|
|
20220502,10600,8980,11350,8940,11202204,115917172300,00,0.00,N,2,1570,
|
|
20220425,9030,8980,9360,8580,2671280,24094829020,00,0.00,N,5,-70,
|
|
20220418,9100,9030,9320,8990,1851859,16941111080,00,0.00,N,2,110,
|
|
20220411,8990,9700,9950,8730,3457090,32051568300,00,0.00,N,5,-840,
|
|
20220404,9830,8810,10100,8610,5674990,53374455590,00,0.00,N,2,1070,
|
|
20220328,8760,8770,8920,8290,1546974,13326847860,00,0.00,N,2,40,
|
|
20220321,8720,8520,9300,8440,2536101,22399543820,00,0.00,N,2,310,
|
|
20220314,8410,8400,8770,8170,2805224,23682399000,00,0.00,N,2,260,
|
|
20220307,8150,8300,8400,7720,1178408,9479083070,00,0.00,N,5,-70,
|
|
20220228,8220,8040,8330,7860,1704398,13817142600,00,0.00,N,2,300,
|
|
20220221,7920,8150,8950,7710,6894297,57471736960,00,0.00,N,5,-80,
|
|
20220214,8000,8340,8390,7360,3137747,25114565840,00,0.00,N,2,30,
|
|
20220207,7970,7820,8080,7650,717520,5661869020,00,0.00,N,2,160,
|
|
20220203,7810,7470,7840,7460,511538,3929932170,00,0.00,N,2,460,
|
|
20220124,7350,8950,9570,6990,5039096,43191811400,00,0.00,N,5,-1600,
|
|
20220117,8950,8790,9220,8120,4568888,40057722930,00,0.00,N,2,210,
|
|
20220110,8740,8560,8900,8250,1576318,13631187840,00,0.00,N,2,230,
|
|
20220103,8510,8550,8850,8120,1996933,17140551180,00,0.00,N,5,-80,
|
|
20211227,8590,8160,10550,8020,13248356,127156362070,00,0.00,N,2,450,
|
|
20211220,8140,7300,8160,7160,1047906,8135418500,00,0.00,N,2,810,
|
|
20211213,7330,7250,7470,7160,298446,2172020130,00,0.00,N,2,190,
|
|
20211206,7140,6990,7280,6870,282077,2009159200,00,0.00,N,2,150,
|
|
20211129,6990,6770,7070,6550,382486,2614734130,00,0.00,N,5,-70,
|
|
20211122,7060,7080,7570,6930,496672,3615071520,00,0.00,N,5,-20,
|
|
20211115,7080,7000,7210,6970,356411,2527258020,00,0.00,N,2,80,
|
|
20211108,7000,7120,7160,6710,267799,1857003250,00,0.00,N,5,-130,
|
|
20211101,7130,7090,7450,7060,271667,1965153810,00,0.00,N,2,30,
|
|
20211025,7100,7450,7590,7060,306662,2247069110,00,0.00,N,5,-320,
|
|
20211018,7420,7580,7830,7290,347516,2635700710,00,0.00,N,5,-230,
|
|
20211012,7650,7170,7700,6970,271325,1989384150,00,0.00,N,2,390,
|
|
20211005,7260,7250,7340,6580,564766,3910278690,00,0.00,N,5,-90,
|
|
20210927,7350,7860,8250,7300,595397,4605407570,00,0.00,N,5,-580,
|
|
20210923,7930,8490,8490,7890,379242,3089669270,00,0.00,N,5,-560,
|
|
20210913,8490,8540,8850,8320,1613521,13865690540,00,0.00,N,3,0,
|
|
20210906,8490,8180,8680,8050,1606735,13489663780,00,0.00,N,2,310,
|
|
20210830,8180,8220,8270,7900,817926,6617181290,00,0.00,N,2,150,
|
|
20210823,8030,7640,8130,7590,962572,7596817220,00,0.00,N,2,390,
|
|
20210817,7640,8120,8130,7530,1194805,9302257700,00,0.00,N,5,-510,
|
|
20210809,8150,7510,8160,7430,1049277,8309607480,00,0.00,N,2,640,
|
|
20210802,7510,7440,7720,7370,325243,2450491920,00,0.00,N,2,70,
|
|
20210726,7440,7680,7810,7300,440963,3296179060,00,0.00,N,5,-230,
|
|
20210719,7670,7960,8060,7570,395128,3065914310,00,0.00,N,5,-290,
|
|
20210712,7960,8020,8270,7890,533842,4293386070,00,0.00,N,5,-80,
|