189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6820,6800,6840,6690,178062,1205150290,00,0.00,N,2,10,
|
|
20250131,6810,6820,6840,6780,23826,161968630,00,0.00,N,5,-10,
|
|
20250120,6820,6770,6870,6750,150401,1024163310,00,0.00,N,2,30,
|
|
20250113,6790,6770,6800,6730,140511,950649510,00,0.00,N,3,0,
|
|
20250106,6790,6800,6890,6740,214047,1457565090,00,0.00,N,2,30,
|
|
20241230,6760,6620,6810,6580,206571,1388677050,00,0.00,N,2,120,
|
|
20241223,6640,6700,6750,6620,162861,1091029830,00,0.00,N,5,-60,
|
|
20241216,6700,6630,6780,6630,245634,1647812560,00,0.00,N,2,70,
|
|
20241209,6630,6480,6690,6440,307182,2011562390,00,0.00,N,2,60,
|
|
20241202,6570,6700,6790,6530,277561,1852230350,00,0.00,N,5,-130,
|
|
20241125,6700,6580,6780,6560,227921,1525489350,00,0.00,N,2,120,
|
|
20241118,6580,6410,6590,6400,175847,1141056110,00,0.00,N,2,170,
|
|
20241111,6410,6500,6550,6400,343516,2220847250,00,0.00,N,5,-90,
|
|
20241104,6500,6210,6680,6160,338532,2156271090,00,0.00,N,2,300,
|
|
20241028,6200,6150,6230,6150,111419,688991010,00,0.00,N,2,10,
|
|
20241021,6190,6190,6220,6120,91742,564414150,00,0.00,N,2,10,
|
|
20241014,6180,6200,6210,6150,119812,739527430,00,0.00,N,5,-20,
|
|
20241007,6200,6190,6210,6110,177773,1096822250,00,0.00,N,2,40,
|
|
20240930,6160,6240,6240,6140,52215,322352510,00,0.00,N,5,-80,
|
|
20240923,6240,6150,6260,6140,96274,597121600,00,0.00,N,2,110,
|
|
20240919,6130,6240,6240,6130,76190,470085440,00,0.00,N,5,-90,
|
|
20240909,6220,6160,6220,6120,73996,455617460,00,0.00,N,2,50,
|
|
20240902,6170,6220,6250,6120,123752,765797720,00,0.00,N,5,-40,
|
|
20240826,6210,6250,6250,6160,180841,1122016780,00,0.00,N,5,-30,
|
|
20240819,6240,6240,6280,6210,68746,428555060,00,0.00,N,3,0,
|
|
20240812,6240,6240,6250,6170,40748,253032040,00,0.00,N,2,40,
|
|
20240805,6200,6230,6340,5990,331225,2027029240,00,0.00,N,5,-120,
|
|
20240729,6320,6410,6450,6270,174655,1112059840,00,0.00,N,5,-90,
|
|
20240722,6410,6470,6490,6390,137721,883811160,00,0.00,N,5,-60,
|
|
20240715,6470,6540,6560,6440,110868,718308540,00,0.00,N,5,-60,
|
|
20240708,6530,6440,6570,6430,154387,1002461480,00,0.00,N,2,70,
|
|
20240701,6460,6520,6520,6430,145873,942432090,00,0.00,N,5,-60,
|
|
20240624,6520,6540,6620,6450,159577,1038039990,00,0.00,N,5,-30,
|
|
20240617,6550,6510,6640,6470,285723,1871368170,00,0.00,N,2,40,
|
|
20240610,6510,6450,6550,6450,214384,1391659880,00,0.00,N,2,10,
|
|
20240603,6500,6420,6500,6380,269745,1740701030,00,0.00,N,2,120,
|
|
20240527,6380,6320,6410,6280,264103,1670999700,00,0.00,N,2,60,
|
|
20240520,6320,6380,6380,6270,149680,946097150,00,0.00,N,3,0,
|
|
20240513,6320,6340,6380,6270,117178,740381730,00,0.00,N,2,30,
|
|
20240507,6290,6270,6330,6220,101022,633180870,00,0.00,N,2,30,
|
|
20240429,6260,6260,6320,6250,131978,828319400,00,0.00,N,2,20,
|
|
20240422,6240,6120,6250,6120,109141,676820450,00,0.00,N,2,120,
|
|
20240415,6120,6260,6270,6090,232893,1438633450,00,0.00,N,5,-150,
|
|
20240408,6270,6350,6360,6200,138761,868493700,00,0.00,N,5,-60,
|
|
20240401,6330,6340,6480,6300,252044,1608657640,00,0.00,N,5,-10,
|
|
20240325,6340,6720,6770,6310,479230,3143236820,00,0.00,N,5,-380,
|
|
20240318,6720,6650,6730,6610,233103,1554141330,00,0.00,N,2,60,
|
|
20240311,6660,6630,6730,6570,275549,1834741430,00,0.00,N,2,70,
|
|
20240304,6590,6560,6640,6550,216015,1422559110,00,0.00,N,2,30,
|
|
20240226,6560,6510,6630,6400,165144,1073986090,00,0.00,N,2,50,
|
|
20240219,6510,6560,6690,6490,136254,897843150,00,0.00,N,5,-80,
|
|
20240213,6590,6680,6730,6550,191478,1273734530,00,0.00,N,5,-90,
|
|
20240205,6680,6630,6720,6540,263603,1744929010,00,0.00,N,2,80,
|
|
20240129,6600,6280,6630,6280,385824,2506208530,00,0.00,N,2,320,
|
|
20240122,6280,6330,6400,6280,132964,842341630,00,0.00,N,5,-50,
|
|
20240115,6330,6410,6410,6280,117668,745538580,00,0.00,N,5,-50,
|
|
20240108,6380,6410,6450,6340,118922,761105650,00,0.00,N,5,-30,
|
|
20240102,6410,6390,6460,6360,153433,984757390,00,0.00,N,2,20,
|
|
20231226,6390,6520,6520,6300,238662,1534371710,00,0.00,N,5,-110,
|
|
20231218,6500,6520,6520,6400,149629,967760200,00,0.00,N,2,20,
|
|
20231211,6480,6340,6600,6330,303866,1971835660,00,0.00,N,2,140,
|
|
20231204,6340,6440,6460,6200,234795,1477741840,00,0.00,N,5,-70,
|
|
20231127,6410,6390,6500,6350,145879,936942023,00,0.00,N,2,20,
|
|
20231120,6390,6310,6470,6310,124671,795722830,00,0.00,N,2,50,
|
|
20231113,6340,6270,6390,6200,100052,631324940,00,0.00,N,2,120,
|
|
20231106,6220,6280,6340,6170,112534,704737760,00,0.00,N,5,-10,
|
|
20231030,6230,6050,6230,5990,205040,1247448140,00,0.00,N,2,130,
|
|
20231023,6100,6180,6200,6030,187013,1143133330,00,0.00,N,5,-80,
|
|
20231016,6180,6280,6350,6150,127834,797446170,00,0.00,N,5,-80,
|
|
20231010,6260,6230,6310,6180,73502,458032500,00,0.00,N,2,30,
|
|
20231004,6230,6240,6260,6170,89922,557511940,00,0.00,N,5,-20,
|
|
20230925,6250,6300,6360,6200,116100,725059170,00,0.00,N,5,-90,
|
|
20230918,6340,6430,6480,6280,236448,1506189290,00,0.00,N,5,-140,
|
|
20230911,6480,6440,6550,6380,154425,994013560,00,0.00,N,2,40,
|
|
20230904,6440,6620,6650,6350,294108,1898450960,00,0.00,N,5,-180,
|
|
20230828,6620,6530,6660,6450,181698,1188392050,00,0.00,N,2,130,
|
|
20230821,6490,6550,6600,6410,213554,1384553620,00,0.00,N,5,-50,
|
|
20230814,6540,6660,6660,6380,219611,1424082480,00,0.00,N,5,-120,
|
|
20230807,6660,6740,6870,6600,231519,1546403030,00,0.00,N,5,-80,
|
|
20230731,6740,6760,6980,6630,386166,2640240890,00,0.00,N,5,-20,
|
|
20230724,6760,6760,6870,6450,400640,2666729710,00,0.00,N,5,-40,
|
|
20230717,6800,6870,7020,6680,575934,3954331180,00,0.00,N,5,-70,
|
|
20230710,6870,6500,6930,6420,490704,3298963090,00,0.00,N,2,370,
|
|
20230703,6500,6580,6600,6410,202572,1317988240,00,0.00,N,5,-30,
|
|
20230626,6530,6560,6630,6480,150460,986129150,00,0.00,N,5,-30,
|
|
20230619,6560,6750,6810,6510,298726,1982137610,00,0.00,N,5,-160,
|
|
20230612,6720,6640,6730,6410,483416,3158834520,00,0.00,N,2,70,
|
|
20230605,6650,6670,6760,6600,134028,890455780,00,0.00,N,5,-20,
|
|
20230530,6670,6560,6750,6560,188394,1254431840,00,0.00,N,2,110,
|
|
20230522,6560,6540,6670,6510,213813,1409792490,00,0.00,N,5,-10,
|
|
20230515,6570,6470,6600,6340,160282,1031985650,00,0.00,N,2,120,
|
|
20230508,6450,6390,6470,6380,134785,864670670,00,0.00,N,2,60,
|
|
20230502,6390,6350,6480,6350,96094,617011770,00,0.00,N,2,20,
|
|
20230424,6370,6650,6670,6280,275852,1788160390,00,0.00,N,5,-310,
|
|
20230417,6680,6700,6800,6630,323903,2170261630,00,0.00,N,3,0,
|
|
20230410,6680,6620,6690,6510,276335,1825646400,00,0.00,N,2,40,
|
|
20230403,6640,6700,6700,6560,218276,1449001880,00,0.00,N,5,-50,
|
|
20230327,6690,6560,6770,6480,203507,1346819190,00,0.00,N,2,130,
|
|
20230320,6560,6590,6650,6440,226473,1475004990,00,0.00,N,5,-30,
|
|
20230313,6590,6720,6830,6440,350621,2306758560,00,0.00,N,5,-140,
|
|
20230306,6730,6920,7120,6730,390155,2715383980,00,0.00,N,5,-190,
|
|
20230227,6920,6780,6960,6710,207281,1418462210,00,0.00,N,2,120,
|
|
20230220,6800,6850,6920,6760,267178,1826147830,00,0.00,N,5,-70,
|
|
20230213,6870,6850,6950,6790,359098,2466176930,00,0.00,N,2,30,
|
|
20230206,6840,6660,6910,6580,434319,2940038800,00,0.00,N,2,180,
|
|
20230130,6660,6720,6810,6630,244915,1644057620,00,0.00,N,5,-60,
|
|
20230125,6720,6600,6730,6560,227669,1516779300,00,0.00,N,2,180,
|
|
20230116,6540,6340,6580,6340,292485,1891268730,00,0.00,N,2,200,
|
|
20230109,6340,6270,6370,6270,243356,1534256100,00,0.00,N,2,70,
|
|
20230102,6270,6150,6340,5930,274828,1683294590,00,0.00,N,2,60,
|
|
20221226,6210,6750,6800,6150,493703,3231423110,00,0.00,N,5,-540,
|
|
20221219,6750,6840,6860,6680,307821,2080830790,00,0.00,N,5,-110,
|
|
20221212,6860,6540,7000,6500,507907,3463637210,00,0.00,N,2,320,
|
|
20221205,6540,6590,6670,6430,274829,1791607350,00,0.00,N,5,-40,
|
|
20221128,6580,6520,6680,6420,204632,1341849550,00,0.00,N,2,10,
|
|
20221121,6570,6530,6640,6420,201622,1317726970,00,0.00,N,2,40,
|
|
20221114,6530,6400,6590,6350,199073,1293109490,00,0.00,N,2,160,
|
|
20221107,6370,6180,6460,6150,171672,1082059910,00,0.00,N,2,220,
|
|
20221031,6150,6050,6270,5870,161437,991377560,00,0.00,N,2,120,
|
|
20221024,6030,6010,6120,5980,131936,795647940,00,0.00,N,2,20,
|
|
20221017,6010,5930,6160,5920,129636,784310050,00,0.00,N,2,20,
|
|
20221011,5990,6100,6100,5890,172160,1032451510,00,0.00,N,5,-160,
|
|
20221004,6150,5850,6160,5850,197423,1190092140,00,0.00,N,2,350,
|
|
20220926,5800,6320,6370,5770,387911,2318788480,00,0.00,N,5,-570,
|
|
20220919,6370,6700,6700,6320,177212,1155776300,00,0.00,N,5,-260,
|
|
20220913,6630,6710,6770,6570,131101,876304950,00,0.00,N,5,-40,
|
|
20220905,6670,6690,6690,6560,111412,737652640,00,0.00,N,5,-30,
|
|
20220829,6700,6530,6850,6470,298624,2005452920,00,0.00,N,2,70,
|
|
20220822,6630,6680,6710,6560,183956,1217494940,00,0.00,N,5,-100,
|
|
20220816,6730,6740,6800,6640,218071,1464765560,00,0.00,N,2,10,
|
|
20220808,6720,6850,6850,6600,253713,1699094700,00,0.00,N,5,-130,
|
|
20220801,6850,6720,6890,6660,304915,2063265880,00,0.00,N,2,170,
|
|
20220725,6680,6480,6790,6430,230134,1518742190,00,0.00,N,2,170,
|
|
20220718,6510,6350,6590,6330,299891,1944485700,00,0.00,N,2,220,
|
|
20220711,6290,6230,6330,6060,261268,1623170390,00,0.00,N,2,70,
|
|
20220704,6220,6150,6290,6020,313331,1931670080,00,0.00,N,2,70,
|
|
20220627,6150,6350,6410,6120,285393,1797677530,00,0.00,N,5,-140,
|
|
20220620,6290,6680,6750,6060,562503,3570829330,00,0.00,N,5,-390,
|
|
20220613,6680,7180,7180,6620,668820,4622422740,00,0.00,N,5,-560,
|
|
20220607,7240,7500,7550,7210,404990,2970880680,00,0.00,N,5,-270,
|
|
20220530,7510,7520,7620,7500,216834,1637458950,00,0.00,N,3,0,
|
|
20220523,7510,7700,7700,7400,334129,2517276170,00,0.00,N,5,-160,
|
|
20220516,7670,7750,7870,7580,400009,3079929740,00,0.00,N,5,-10,
|
|
20220509,7680,8030,8040,7490,609549,4701030530,00,0.00,N,5,-270,
|
|
20220502,7950,7840,8100,7780,397444,3160681230,00,0.00,N,2,90,
|
|
20220425,7860,8080,8180,7750,754554,5999885160,00,0.00,N,5,-250,
|
|
20220418,8110,7840,8230,7820,1064304,8601206390,00,0.00,N,2,270,
|
|
20220411,7840,7830,7900,7720,396995,3101806600,00,0.00,N,2,20,
|
|
20220404,7820,7660,7900,7660,556168,4334552340,00,0.00,N,2,130,
|
|
20220328,7690,7840,7850,7660,600490,4648481810,00,0.00,N,5,-150,
|
|
20220321,7840,7550,7940,7520,965867,7474008150,00,0.00,N,2,290,
|
|
20220314,7550,7340,7620,7230,592357,4383328740,00,0.00,N,2,220,
|
|
20220307,7330,7440,7500,7130,573817,4186040300,00,0.00,N,5,-130,
|
|
20220228,7460,7360,7940,7240,3159402,24296597180,00,0.00,N,2,120,
|
|
20220221,7340,7110,7430,7010,780808,5650660750,00,0.00,N,2,210,
|
|
20220214,7130,7210,7230,6980,737115,5225993000,00,0.00,N,5,-150,
|
|
20220207,7280,7400,7490,7250,380146,2794651210,00,0.00,N,5,-90,
|
|
20220203,7370,7310,7400,7210,197462,1442512640,00,0.00,N,2,170,
|
|
20220124,7200,7530,7590,6960,860495,6225428260,00,0.00,N,5,-390,
|
|
20220117,7590,7800,8050,7580,837687,6549252840,00,0.00,N,5,-220,
|
|
20220110,7810,7870,7880,7700,539551,4183312780,00,0.00,N,5,-60,
|
|
20220103,7870,8060,8060,7720,1114141,8780223360,00,0.00,N,5,-190,
|
|
20211227,8060,8200,8270,8000,1130579,9212528640,00,0.00,N,5,-100,
|
|
20211220,8160,8070,8270,7840,1352491,10948351980,00,0.00,N,2,90,
|
|
20211213,8070,7880,8260,7880,1403085,11324189590,00,0.00,N,2,200,
|
|
20211206,7870,7450,8260,7390,2822587,22330595660,00,0.00,N,2,420,
|
|
20211129,7450,7470,7610,7130,1000389,7364650650,00,0.00,N,5,-200,
|
|
20211122,7650,7930,8030,7650,1232406,9709062060,00,0.00,N,5,-280,
|
|
20211115,7930,7970,8070,7790,1604153,12690328820,00,0.00,N,2,40,
|
|
20211108,7890,7710,7950,7510,1857447,14441549810,00,0.00,N,2,220,
|
|
20211101,7670,7340,7720,7300,1040706,7874765670,00,0.00,N,2,340,
|
|
20211025,7330,7310,7510,7270,573452,4239595980,00,0.00,N,2,40,
|
|
20211018,7290,7230,7420,7160,588830,4310271100,00,0.00,N,2,160,
|
|
20211012,7130,6980,7220,6870,550238,3875414900,00,0.00,N,2,150,
|
|
20211005,6980,6990,7060,6860,732026,5085531980,00,0.00,N,5,-60,
|
|
20210927,7040,7220,7280,7020,664000,4727841810,00,0.00,N,5,-160,
|
|
20210923,7200,7320,7320,7190,239498,1738111190,00,0.00,N,5,-150,
|
|
20210913,7350,7410,7490,7300,548297,4047057880,00,0.00,N,5,-60,
|
|
20210906,7410,7590,7790,7330,1172363,8847543690,00,0.00,N,5,-230,
|
|
20210830,7640,7560,7720,7470,621458,4698875060,00,0.00,N,2,130,
|
|
20210823,7510,6970,7580,6960,1301389,9564871790,00,0.00,N,2,550,
|
|
20210817,6960,7410,7440,6960,1425031,10210229150,00,0.00,N,5,-450,
|
|
20210809,7410,7780,7960,7250,1502152,11526389590,00,0.00,N,5,-340,
|
|
20210802,7750,7770,7820,7620,863797,6676297540,00,0.00,N,5,-20,
|
|
20210726,7770,7850,8080,7680,1390330,10923387960,00,0.00,N,3,0,
|
|
20210719,7770,8080,8090,7650,1738774,13588850850,00,0.00,N,5,-340,
|
|
20210712,8110,8060,8230,7980,1005265,8183973910,00,0.00,N,2,70,
|