189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7940,8110,8200,7890,777662,6252201570,00,0.00,N,5,-10,
|
|
20250131,7950,7920,8040,7910,76893,612723920,00,0.00,N,2,50,
|
|
20250120,7900,8070,8160,7840,560722,4503703540,00,0.00,N,5,-180,
|
|
20250113,8080,8260,8710,8070,1583804,13147749580,00,0.00,N,5,-100,
|
|
20250106,8180,8220,8570,8150,1402866,11654436760,00,0.00,N,5,-20,
|
|
20241230,8200,9090,9200,8130,5313184,45690857110,00,0.00,N,5,-190,
|
|
20241223,8390,7720,9250,7580,8524606,74437307710,00,0.00,N,2,590,
|
|
20241216,7800,7760,9030,7750,1857821,15315183350,00,0.00,N,2,60,
|
|
20241209,7740,7470,7760,6750,584128,4240495000,00,0.00,N,2,130,
|
|
20241202,7610,7920,8170,7390,564254,4372421480,00,0.00,N,5,-320,
|
|
20241125,7930,8080,8230,7910,307838,2491965030,00,0.00,N,5,-150,
|
|
20241118,8080,7870,8240,7870,307492,2492771900,00,0.00,N,2,120,
|
|
20241111,7960,8380,8410,7810,568878,4556265360,00,0.00,N,5,-470,
|
|
20241104,8430,8320,8890,8260,684245,5827863280,00,0.00,N,2,90,
|
|
20241028,8340,8150,8470,8130,405774,3367282760,00,0.00,N,2,140,
|
|
20241021,8200,8290,8430,8000,534351,4388597250,00,0.00,N,5,-170,
|
|
20241014,8370,8680,8980,8330,561653,4842748490,00,0.00,N,5,-240,
|
|
20241007,8610,8670,8960,8610,304753,2668547260,00,0.00,N,5,-60,
|
|
20240930,8670,9000,9060,8670,223852,1977609780,00,0.00,N,5,-390,
|
|
20240923,9060,8850,9230,8700,584833,5204556220,00,0.00,N,2,210,
|
|
20240919,8850,8800,8870,8620,240548,2108223510,00,0.00,N,2,120,
|
|
20240909,8730,8580,8820,8320,783899,6689221770,00,0.00,N,2,190,
|
|
20240902,8540,9210,10170,8540,3978065,37028420890,00,0.00,N,5,-670,
|
|
20240826,9210,9500,9560,8920,463023,4268455200,00,0.00,N,5,-290,
|
|
20240819,9500,9340,9840,9300,782625,7434951830,00,0.00,N,2,90,
|
|
20240812,9410,9260,9520,9210,455424,4251581220,00,0.00,N,2,170,
|
|
20240805,9240,9700,9750,8440,1243595,11341884370,00,0.00,N,5,-560,
|
|
20240729,9800,9780,10490,9700,1381520,13841377180,00,0.00,N,5,-70,
|
|
20240722,9870,10910,11250,9810,2716148,28593652760,00,0.00,N,5,-1050,
|
|
20240715,10920,11340,11470,10920,2099325,23339267160,00,0.00,N,5,-380,
|
|
20240708,11300,11640,11950,11240,2433898,28014646700,00,0.00,N,5,-340,
|
|
20240701,11640,11220,12500,11080,13180730,157874521010,00,0.00,N,2,530,
|
|
20240624,11110,11000,11890,10960,1731401,19633119900,00,0.00,N,5,-20,
|
|
20240617,11130,11290,11490,10970,1371387,15297952320,00,0.00,N,5,-220,
|
|
20240610,11350,12190,12350,10970,2136565,25403711530,00,0.00,N,5,-730,
|
|
20240603,12080,12700,12850,12000,2950481,36281351210,00,0.00,N,5,-1020,
|
|
20240527,13100,12370,14360,11920,23000113,312720652390,00,0.00,N,2,650,
|
|
20240520,12450,12920,13060,12220,2548308,31971701260,00,0.00,N,5,-490,
|
|
20240513,12940,13400,13860,12850,2609501,34674732330,00,0.00,N,5,-340,
|
|
20240507,13280,13500,14120,13250,4330766,59307201310,00,0.00,N,5,-370,
|
|
20240429,13650,14710,15230,13410,6243380,90082857030,00,0.00,N,5,-1400,
|
|
20240422,15050,15480,16400,14310,32237512,502459546640,00,0.00,N,2,140,
|
|
20240415,14910,12600,16900,12500,96371514,1457843465690,00,0.00,N,2,2320,
|
|
20240408,12590,12260,13840,12260,10891259,140974395800,00,0.00,N,2,290,
|
|
20240401,12300,12360,13420,12120,11625022,147775981940,00,0.00,N,5,-100,
|
|
20240325,12400,12430,13840,12230,11307361,146396220030,00,0.00,N,5,-100,
|
|
20240318,12500,12400,14100,12050,21479263,284391291720,00,0.00,N,2,100,
|
|
20240311,12400,12130,15180,11540,36423318,507312025010,00,0.00,N,2,370,
|
|
20240304,12030,12000,13040,11680,11426402,142279765440,00,0.00,N,5,-60,
|
|
20240226,12090,12100,12560,10830,9711465,114312672190,00,0.00,N,5,-220,
|
|
20240219,12310,11670,15720,11620,34254047,476740791040,00,0.00,N,2,580,
|
|
20240213,11730,12480,14550,11450,14075704,182673635990,00,0.00,N,5,-920,
|
|
20240205,12650,13230,13600,11950,8174192,104826732040,00,0.00,N,5,-970,
|
|
20240129,13620,8750,16050,8480,126938712,1551691717610,00,0.00,N,2,4720,
|
|
20240122,8900,7510,10250,7360,23173657,214517990260,00,0.00,N,2,1390,
|
|
20240115,7510,7790,7840,7450,634578,4841867580,00,0.00,N,5,-280,
|
|
20240108,7790,7910,8040,7760,663114,5242247590,00,0.00,N,5,-120,
|
|
20240102,7910,8110,8190,7860,636806,5105905130,00,0.00,N,5,-200,
|
|
20231226,8110,8040,8120,7850,537157,4282398460,00,0.00,N,2,70,
|
|
20231218,8040,8060,8180,7960,676152,5448717510,00,0.00,N,5,-10,
|
|
20231211,8050,8100,8210,7800,1073208,8579146260,00,0.00,N,5,-60,
|
|
20231204,8110,8030,8450,7910,1128687,9199371570,00,0.00,N,2,30,
|
|
20231127,8080,8400,8400,7910,1071422,8705772110,00,0.00,N,5,-300,
|
|
20231120,8380,8280,8600,8270,1114088,9392654380,00,0.00,N,2,80,
|
|
20231113,8300,8820,9000,8260,3065856,26533720330,00,0.00,N,5,-570,
|
|
20231106,8870,9250,9610,8330,10293534,93786901940,00,0.00,N,5,-520,
|
|
20231030,9390,10610,11850,9300,22330313,243397123280,00,0.00,N,5,-1310,
|
|
20231023,10700,9900,12300,9500,60189070,657661259050,00,0.00,N,2,320,
|
|
20231016,10380,7410,12280,7150,36481534,383752042110,00,0.00,N,2,2960,
|
|
20231010,7420,7400,7610,7220,360163,2674327410,00,0.00,N,2,20,
|
|
20231004,7400,7890,7890,7110,386417,2867597040,00,0.00,N,5,-420,
|
|
20230925,7820,8140,8140,7460,460144,3589034290,00,0.00,N,5,-320,
|
|
20230918,8140,8600,8610,7940,956759,7895611820,00,0.00,N,5,-470,
|
|
20230911,8610,8640,8810,8290,782270,6713657280,00,0.00,N,5,-60,
|
|
20230904,8670,9000,9030,8580,499637,4388018690,00,0.00,N,5,-310,
|
|
20230828,8980,9050,9290,8730,711385,6427388320,00,0.00,N,5,-70,
|
|
20230821,9050,8760,9350,8510,1008403,8944534030,00,0.00,N,2,290,
|
|
20230814,8760,9380,9440,8650,740869,6621983090,00,0.00,N,5,-610,
|
|
20230807,9370,9750,9820,9130,791112,7490192940,00,0.00,N,5,-410,
|
|
20230731,9780,9950,10540,9500,1440233,14359276080,00,0.00,N,5,-160,
|
|
20230724,9940,10740,10840,9300,2697709,26648444930,00,0.00,N,5,-830,
|
|
20230717,10770,11180,11550,10620,3331161,36594006980,00,0.00,N,5,-500,
|
|
20230710,11270,14770,14780,11220,5052278,63218694850,00,0.00,N,5,-3320,
|
|
20230703,14590,13540,15240,13000,10787190,156168700040,00,0.00,N,2,840,
|
|
20230626,13750,12420,14390,11820,6608602,87259114310,00,0.00,N,2,1240,
|
|
20230619,12510,13120,14230,12370,3023197,40296321020,00,0.00,N,5,-670,
|
|
20230612,13180,15010,15150,12910,3687370,51481165110,00,0.00,N,5,-1880,
|
|
20230605,15060,15890,16270,15000,1465905,22876534060,00,0.00,N,5,-750,
|
|
20230530,15810,15550,16580,15000,1437575,22761439860,00,0.00,N,2,260,
|
|
20230522,15550,16350,16840,15450,2309203,37248171950,00,0.00,N,5,-790,
|
|
20230515,16340,17520,17670,16190,2394982,40520690980,00,0.00,N,5,-1060,
|
|
20230508,17400,19290,19800,16570,5515567,100208651540,00,0.00,N,5,-1650,
|
|
20230502,19050,20000,22150,18700,4029705,82024542900,00,0.00,N,5,-730,
|
|
20230424,19780,24650,24650,19500,4673179,101975942430,00,0.00,N,5,-5370,
|
|
20230417,25150,22450,27850,22450,9817125,250731394800,00,0.00,N,2,2800,
|
|
20230410,22350,23500,24150,21750,3312685,75861636150,00,0.00,N,5,-1400,
|
|
20230403,23750,22700,24750,21450,7568779,176977984700,00,0.00,N,2,850,
|
|
20230327,22900,19830,25400,19750,12541187,285304693550,00,0.00,N,2,3020,
|
|
20230320,19880,17550,21250,16470,10400444,193780951130,00,0.00,N,2,2380,
|
|
20230313,17500,19220,19360,16000,6841019,121834552970,00,0.00,N,5,-2400,
|
|
20230306,19900,21450,23800,19460,9370511,205840497200,00,0.00,N,5,-1800,
|
|
20230227,21700,22150,22700,20250,6800071,148045873000,00,0.00,N,2,50,
|
|
20230220,21650,21200,24600,20650,16845021,382225057250,00,0.00,N,2,750,
|
|
20230213,20900,18480,22000,16020,27981429,535599045520,00,0.00,N,2,2740,
|
|
20230206,18160,17030,19900,16900,31930492,597189648860,00,0.00,N,2,1380,
|
|
20230130,16780,17970,18170,15370,18034757,302815148560,00,0.00,N,5,-760,
|
|
20230125,17540,13100,18540,12970,30600906,506579854030,00,0.00,N,2,4640,
|
|
20230116,12900,11500,14150,11250,25411072,329958121000,00,0.00,N,2,1200,
|
|
20230109,11700,11250,11950,10650,8970476,102312168250,00,0.00,N,2,300,
|
|
20230102,11400,10900,12250,10500,17945321,204537080950,00,0.00,N,2,750,
|
|
20221226,10650,9590,12350,9030,31172826,328832151440,00,0.00,N,2,1010,
|
|
20221219,9640,10350,15250,9600,64936686,794730041720,00,0.00,N,5,-860,
|
|
20221212,10500,10450,10900,8300,24987093,244676481500,00,0.00,N,5,-50,
|
|
20221205,10550,10550,12350,9520,17285888,186446257740,00,0.00,N,5,-450,
|
|
20221128,11000,8010,11700,8000,26630271,272421687470,00,0.00,N,2,2980,
|
|
20221121,8020,8400,8860,8020,4955803,41932820600,00,0.00,N,5,-480,
|
|
20221114,8500,8140,8530,7950,3266097,26790234470,00,0.00,N,2,310,
|
|
20221107,8190,8270,8790,7900,6742204,56135522100,00,0.00,N,5,-70,
|
|
20221031,8260,7360,8890,7310,15077217,125321196760,00,0.00,N,2,840,
|
|
20221024,7420,8030,8340,7400,4071404,32228761670,00,0.00,N,5,-700,
|
|
20221017,8120,8900,9190,7950,10470877,91233473070,00,0.00,N,5,-620,
|
|
20221011,8740,10450,10500,8220,18000879,166473692680,00,0.00,N,5,-1080,
|
|
20221004,9820,8730,10600,8640,24468643,236042589960,00,0.00,N,2,940,
|
|
20220926,8880,9910,11200,8880,70693069,712639548740,00,0.00,N,5,-1000,
|
|
20220919,9880,7070,10100,7070,92937905,820681411980,00,0.00,N,2,2750,
|
|
20220913,7130,6850,8000,6680,15828087,118813300530,00,0.00,N,2,110,
|
|
20220905,7020,6140,7380,6000,19318331,130090103600,00,0.00,N,2,820,
|
|
20220829,6200,5500,6760,5490,26778044,169803660830,00,0.00,N,2,640,
|
|
20220822,5560,5490,5850,5290,3120470,17477123270,00,0.00,N,2,70,
|
|
20220816,5490,5420,5940,5350,3253670,18327550620,00,0.00,N,2,80,
|
|
20220808,5410,5540,5610,5210,802017,4339876260,00,0.00,N,5,-60,
|
|
20220801,5470,5540,5850,5280,2604718,14483919370,00,0.00,N,5,-50,
|
|
20220725,5520,5810,6110,5440,4202103,24220123590,00,0.00,N,5,-410,
|
|
20220718,5930,4750,6950,4725,18019046,112822650300,00,0.00,N,2,1310,
|
|
20220711,4620,4420,5200,4100,2552147,12133819715,00,0.00,N,2,225,
|
|
20220704,4395,4880,4885,4265,482794,2162821130,00,0.00,N,5,-485,
|
|
20220627,4880,5180,5210,4830,204397,1023770205,00,0.00,N,5,-230,
|
|
20220620,5110,5910,5920,4990,392081,2103392470,00,0.00,N,5,-690,
|
|
20220613,5800,5800,5870,5370,379429,2165306670,00,0.00,N,5,-10,
|
|
20220607,5810,5860,5860,5670,379864,2190813940,00,0.00,N,5,-50,
|
|
20220530,5860,5950,5980,5810,339954,1997063020,00,0.00,N,5,-70,
|
|
20220523,5930,6010,6090,5840,243300,1438860860,00,0.00,N,5,-100,
|
|
20220516,6030,6100,6140,5900,177769,1069811930,00,0.00,N,5,-40,
|
|
20220509,6070,6320,6320,5950,289799,1769747700,00,0.00,N,5,-250,
|
|
20220502,6320,6260,6400,6220,223300,1406395530,00,0.00,N,5,-30,
|
|
20220425,6350,6460,6800,6110,800186,5148672540,00,0.00,N,5,-150,
|
|
20220418,6500,6350,6500,6190,419464,2659757670,00,0.00,N,2,200,
|
|
20220411,6300,6310,6490,6250,347010,2208748880,00,0.00,N,3,0,
|
|
20220404,6300,6560,6630,6210,374781,2412353200,00,0.00,N,5,-260,
|
|
20220328,6560,6620,6810,6500,675976,4496092120,00,0.00,N,2,40,
|
|
20220321,6520,6360,6630,6210,658018,4255446770,00,0.00,N,2,240,
|
|
20220314,6280,6020,6440,5920,663398,4155445580,00,0.00,N,2,280,
|
|
20220307,6000,6000,6030,5720,263277,1557481100,00,0.00,N,5,-50,
|
|
20220228,6050,6030,6140,6000,318694,1936232460,00,0.00,N,5,-30,
|
|
20220221,6080,6310,6370,6000,617025,3802334540,00,0.00,N,5,-320,
|
|
20220214,6400,6780,6780,6190,841727,5431357650,00,0.00,N,5,-460,
|
|
20220207,6860,6600,7150,6570,1936219,13201950390,00,0.00,N,2,290,
|
|
20220203,6570,6330,6620,6220,519274,3337423150,00,0.00,N,2,310,
|
|
20220124,6260,6360,6650,5740,1517384,9358469920,00,0.00,N,5,-180,
|
|
20220117,6440,6550,6960,6310,3445368,23137868760,00,0.00,N,5,-60,
|
|
20220110,6500,6500,6860,6270,3819622,25221921800,00,0.00,N,2,110,
|
|
20220103,6390,6110,6770,5920,2602618,16459071550,00,0.00,N,2,260,
|
|
20211227,6130,6600,6650,6060,1316910,8326731610,00,0.00,N,5,-500,
|
|
20211220,6630,6350,7360,6210,8720749,59135491510,00,0.00,N,2,210,
|
|
20211213,6420,5470,6990,5440,6771500,43544683010,00,0.00,N,2,920,
|
|
20211206,5500,5370,5540,5270,210761,1144688130,00,0.00,N,2,110,
|
|
20211129,5390,5570,5640,5030,452618,2411898200,00,0.00,N,5,-340,
|
|
20211122,5730,5760,6230,5670,645884,3829184680,00,0.00,N,5,-30,
|
|
20211115,5760,5990,6010,5650,340264,1981594060,00,0.00,N,5,-140,
|
|
20211108,5900,6140,6220,5810,433113,2580502100,00,0.00,N,5,-240,
|
|
20211101,6140,6320,6430,6070,308079,1921703460,00,0.00,N,5,-160,
|
|
20211025,6300,6610,6830,6260,781375,5184693700,00,0.00,N,5,-220,
|
|
20211018,6520,6450,6980,6270,1194181,7897024090,00,0.00,N,2,190,
|
|
20211012,6330,5990,6420,5920,374485,2304592540,00,0.00,N,2,300,
|
|
20211005,6030,6190,6210,5820,424024,2568843700,00,0.00,N,5,-150,
|
|
20210927,6180,6300,6500,6160,843248,5294504000,00,0.00,N,5,-190,
|
|
20210923,6370,6380,6380,6020,602777,3739111950,00,0.00,N,5,-50,
|
|
20210913,6420,6510,6610,6380,462401,2992482830,00,0.00,N,5,-90,
|
|
20210906,6510,6720,6750,6440,518469,3391553240,00,0.00,N,5,-210,
|
|
20210830,6720,7010,7060,6600,1202307,8142680680,00,0.00,N,5,-290,
|
|
20210823,7010,6020,7510,5920,11521966,81892820250,00,0.00,N,2,920,
|
|
20210817,6090,6780,6840,6040,640477,4164597080,00,0.00,N,5,-690,
|
|
20210809,6780,6730,6860,6580,502356,3374938130,00,0.00,N,2,50,
|
|
20210802,6730,6600,6730,6340,447169,2925427950,00,0.00,N,2,120,
|
|
20210726,6610,6770,6810,6580,376983,2517781190,00,0.00,N,5,-160,
|
|
20210719,6770,6940,6990,6710,440361,2990830910,00,0.00,N,5,-180,
|
|
20210712,6950,6830,7110,6830,397587,2772085550,00,0.00,N,2,100,
|