189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5930,5770,6030,5710,131617,772724300,00,0.00,N,2,150,
|
|
20250131,5780,5820,5860,5770,22469,130251410,00,0.00,N,5,-30,
|
|
20250120,5810,5750,5850,5720,70689,409483450,00,0.00,N,2,40,
|
|
20250113,5770,5710,5830,5700,100030,575052180,00,0.00,N,2,70,
|
|
20250106,5700,5680,5730,5660,118268,673665640,00,0.00,N,2,30,
|
|
20241230,5670,5660,5900,5550,99724,565225870,00,0.00,N,3,0,
|
|
20241223,5670,5850,5920,5630,48588,279847270,00,0.00,N,5,-180,
|
|
20241216,5850,5990,6070,5730,138105,810024810,00,0.00,N,5,-130,
|
|
20241209,5980,5540,6190,5540,258320,1509348870,00,0.00,N,2,470,
|
|
20241202,5510,5630,5650,5330,146809,805354400,00,0.00,N,5,-120,
|
|
20241125,5630,5590,5820,5510,36086,201538880,00,0.00,N,2,40,
|
|
20241118,5590,5860,6020,5510,164257,963819010,00,0.00,N,5,-270,
|
|
20241111,5860,5940,6040,5710,282296,1665373450,00,0.00,N,5,-70,
|
|
20241104,5930,5900,5980,5620,231470,1367800350,00,0.00,N,2,30,
|
|
20241028,5900,5860,5930,5710,164909,963908600,00,0.00,N,2,50,
|
|
20241021,5850,5730,5950,5690,110984,645867730,00,0.00,N,2,120,
|
|
20241014,5730,5730,5790,5640,107122,609935620,00,0.00,N,2,10,
|
|
20241007,5720,5610,5780,5600,41967,238693700,00,0.00,N,2,110,
|
|
20240930,5610,5730,5750,5550,56945,320449020,00,0.00,N,5,-120,
|
|
20240923,5730,5670,5760,5620,90579,514250920,00,0.00,N,2,50,
|
|
20240919,5680,5680,5700,5580,5861,33046400,00,0.00,N,2,20,
|
|
20240909,5660,5580,5660,5480,109831,612546080,00,0.00,N,2,170,
|
|
20240902,5490,5650,5660,5450,184999,1030939130,00,0.00,N,5,-160,
|
|
20240826,5650,5630,5700,5580,42980,241698740,00,0.00,N,2,10,
|
|
20240819,5640,5620,5690,5580,73902,415228180,00,0.00,N,2,30,
|
|
20240812,5610,5650,5770,5560,75280,425054330,00,0.00,N,5,-80,
|
|
20240805,5690,5330,5800,4800,372102,1992658065,00,0.00,N,2,340,
|
|
20240729,5350,5600,5610,5250,119939,657314380,00,0.00,N,5,-230,
|
|
20240722,5580,5660,5690,5530,60140,337577290,00,0.00,N,5,-80,
|
|
20240715,5660,5700,5840,5590,81814,464181370,00,0.00,N,5,-40,
|
|
20240708,5700,5970,5990,5660,205585,1209226830,00,0.00,N,5,-280,
|
|
20240701,5980,5930,6060,5880,298757,1781337720,00,0.00,N,2,50,
|
|
20240624,5930,5810,5960,5750,172512,1014875240,00,0.00,N,2,200,
|
|
20240617,5730,5810,5880,5610,116957,670408900,00,0.00,N,5,-90,
|
|
20240610,5820,6080,6100,5780,129677,764243000,00,0.00,N,5,-260,
|
|
20240603,6080,6170,6190,6040,59756,364874060,00,0.00,N,5,-90,
|
|
20240527,6170,6190,6240,6100,218995,1349802230,00,0.00,N,5,-10,
|
|
20240520,6180,6190,6210,6120,295839,1824672370,00,0.00,N,5,-20,
|
|
20240513,6200,6070,6250,6070,214312,1315947060,00,0.00,N,2,130,
|
|
20240507,6070,6020,6110,5960,115652,697702350,00,0.00,N,2,50,
|
|
20240429,6020,5680,6040,5620,195740,1155866530,00,0.00,N,2,350,
|
|
20240422,5670,5670,5730,5620,84616,479932910,00,0.00,N,3,0,
|
|
20240415,5670,5750,5820,5510,227595,1281993880,00,0.00,N,5,-170,
|
|
20240408,5840,5790,5910,5630,382206,2191800900,00,0.00,N,3,0,
|
|
20240401,5840,6220,6350,5700,537877,3240411580,00,0.00,N,5,-380,
|
|
20240325,6220,6470,6500,6130,464720,2953071380,00,0.00,N,5,-250,
|
|
20240318,6470,6430,6480,6320,318034,2035641350,00,0.00,N,2,40,
|
|
20240311,6430,6250,6430,6200,264198,1666975500,00,0.00,N,2,240,
|
|
20240304,6190,6200,6380,6150,416711,2603912860,00,0.00,N,2,20,
|
|
20240226,6170,6240,6300,6070,399998,2464725050,00,0.00,N,5,-150,
|
|
20240219,6320,6350,6500,6230,356489,2266552350,00,0.00,N,5,-40,
|
|
20240213,6360,6450,6450,6120,464541,2924295440,00,0.00,N,5,-90,
|
|
20240205,6450,6220,6620,6070,1101614,7066299590,00,0.00,N,2,270,
|
|
20240129,6180,5680,6260,5630,1163730,7065943480,00,0.00,N,2,500,
|
|
20240122,5680,5590,5720,5480,163803,910182400,00,0.00,N,2,90,
|
|
20240115,5590,5880,5930,5550,742087,4301939100,00,0.00,N,5,-300,
|
|
20240108,5890,5760,5920,5690,987994,5741614370,00,0.00,N,2,130,
|
|
20240102,5760,5640,5820,5620,293785,1689667170,00,0.00,N,2,140,
|
|
20231226,5620,5760,5820,5510,349799,1993337950,00,0.00,N,5,-140,
|
|
20231218,5760,5670,5800,5600,255663,1453166280,00,0.00,N,2,60,
|
|
20231211,5700,5930,5960,5600,441685,2556894660,00,0.00,N,5,-220,
|
|
20231204,5920,5770,5980,5760,362751,2121694210,00,0.00,N,2,150,
|
|
20231127,5770,5650,5810,5620,414075,2369057130,00,0.00,N,2,110,
|
|
20231120,5660,5660,5720,5580,129633,731639090,00,0.00,N,3,0,
|
|
20231113,5660,5640,5760,5580,384088,2164600480,00,0.00,N,2,20,
|
|
20231106,5640,5530,5670,5470,273961,1525884910,00,0.00,N,2,110,
|
|
20231030,5530,5460,5550,5400,211902,1162307430,00,0.00,N,2,70,
|
|
20231023,5460,5450,5490,5290,271669,1472313960,00,0.00,N,3,0,
|
|
20231016,5460,5070,5600,5040,448396,2422974560,00,0.00,N,2,390,
|
|
20231010,5070,5060,5190,5010,255967,1293125030,00,0.00,N,5,-40,
|
|
20231004,5110,5390,5390,4945,150723,777267295,00,0.00,N,5,-280,
|
|
20230925,5390,5660,5680,5310,285952,1569809270,00,0.00,N,5,-340,
|
|
20230918,5730,5750,5820,5570,638773,3669480930,00,0.00,N,5,-20,
|
|
20230911,5750,5570,5860,5510,917217,5169181680,00,0.00,N,2,190,
|
|
20230904,5560,5540,5690,5480,697423,3899804550,00,0.00,N,2,10,
|
|
20230828,5550,5550,5650,5400,463361,2583149130,00,0.00,N,2,10,
|
|
20230821,5540,5450,5550,5370,429146,2338964270,00,0.00,N,2,90,
|
|
20230814,5450,5560,5600,5320,337708,1854255460,00,0.00,N,5,-110,
|
|
20230807,5560,5550,5620,5340,348652,1911080760,00,0.00,N,2,10,
|
|
20230731,5550,5600,5740,5550,476314,2680211540,00,0.00,N,5,-40,
|
|
20230724,5590,5740,5870,5350,961685,5414454710,00,0.00,N,5,-140,
|
|
20230717,5730,5780,6080,5600,1815895,10519532440,00,0.00,N,5,-10,
|
|
20230710,5740,5180,5800,5160,1003540,5570804250,00,0.00,N,2,500,
|
|
20230703,5240,5240,5530,5160,962288,5126230300,00,0.00,N,3,0,
|
|
20230626,5240,5100,5310,4985,703967,3580441795,00,0.00,N,2,110,
|
|
20230619,5130,5350,5410,5000,640176,3323601540,00,0.00,N,5,-220,
|
|
20230612,5350,5680,5680,5150,1130720,6116462540,00,0.00,N,5,-300,
|
|
20230605,5650,5690,5700,5540,630864,3551305070,00,0.00,N,5,-20,
|
|
20230530,5670,5690,5700,5520,975171,5477400030,00,0.00,N,2,20,
|
|
20230522,5650,5910,6120,5650,3012636,17618981980,00,0.00,N,5,-90,
|
|
20230515,5740,6320,6370,5690,6594736,39822746540,00,0.00,N,5,-470,
|
|
20230508,6210,8340,8370,5900,13429080,85428178010,00,0.00,N,5,-2140,
|
|
20230502,8350,8420,8580,8220,21604,179420170,00,0.00,N,5,-80,
|
|
20230424,8430,8400,8680,8000,87939,733473740,00,0.00,N,5,-90,
|
|
20230417,8520,8790,8790,8390,26018,223363700,00,0.00,N,5,-110,
|
|
20230410,8630,8720,8940,8410,52915,462139900,00,0.00,N,5,-90,
|
|
20230403,8720,8430,8870,8430,38705,336470700,00,0.00,N,2,220,
|
|
20230327,8500,8780,8780,8210,58445,494110000,00,0.00,N,5,-210,
|
|
20230320,8710,8270,8730,8200,46015,389452500,00,0.00,N,2,440,
|
|
20230313,8270,8300,8690,8010,168435,1396079500,00,0.00,N,5,-130,
|
|
20230306,8400,8430,8550,8220,107535,907080800,00,0.00,N,5,-50,
|
|
20230227,8450,8540,8540,8410,12816,108533800,00,0.00,N,5,-40,
|
|
20230220,8490,8420,8580,8370,38295,324509700,00,0.00,N,2,70,
|
|
20230213,8420,8640,8650,8420,89915,766880800,00,0.00,N,5,-160,
|
|
20230206,8580,8600,8680,8460,169175,1451739700,00,0.00,N,5,-50,
|
|
20230130,8630,8600,8680,8560,63635,548924100,00,0.00,N,2,40,
|
|
20230125,8590,8570,8680,8500,81157,694733200,00,0.00,N,2,20,
|
|
20230116,8570,8560,8650,8520,66175,566882900,00,0.00,N,2,10,
|
|
20230109,8560,8520,8650,8320,146275,1232572600,00,0.00,N,5,-30,
|
|
20230102,8590,8540,8680,8470,120595,1032347300,00,0.00,N,5,-10,
|
|
20221226,8600,8580,8670,8440,169896,1449749200,00,0.00,N,2,30,
|
|
20221219,8570,8450,8590,8420,131345,1119439100,00,0.00,N,2,70,
|
|
20221212,8500,8560,8570,8380,143745,1216094200,00,0.00,N,5,-20,
|
|
20221205,8520,8420,8560,8400,58375,497116500,00,0.00,N,2,40,
|
|
20221128,8480,8320,8490,8310,23095,194272500,00,0.00,N,2,90,
|
|
20221121,8390,8270,8390,8200,36795,304947100,00,0.00,N,2,90,
|
|
20221114,8300,8270,8400,8190,56525,468360600,00,0.00,N,2,10,
|
|
20221107,8290,8280,8400,8210,26125,216404200,00,0.00,N,2,10,
|
|
20221031,8280,8230,8420,8100,64215,527822800,00,0.00,N,3,0,
|
|
20221024,8280,8150,8350,7990,88135,714767200,00,0.00,N,2,130,
|
|
20221017,8150,8080,8320,8030,53085,430736800,00,0.00,N,2,50,
|
|
20221011,8100,8140,8250,8040,85426,694252800,00,0.00,N,5,-50,
|
|
20221004,8150,8120,8380,8080,36616,299137700,00,0.00,N,5,-50,
|
|
20220926,8200,8240,8300,8020,211955,1732236700,00,0.00,N,5,-100,
|
|
20220919,8300,8310,8350,8060,138095,1138029800,00,0.00,N,5,-10,
|
|
20220913,8310,8500,8560,8220,53546,446514100,00,0.00,N,5,-200,
|
|
20220905,8510,8500,8590,8360,24716,209303500,00,0.00,N,2,10,
|
|
20220829,8500,8480,8600,8410,64155,545167200,00,0.00,N,5,-60,
|
|
20220822,8560,8520,8620,8400,74085,631258100,00,0.00,N,2,30,
|
|
20220816,8530,8690,8700,8480,33296,285182400,00,0.00,N,5,-160,
|
|
20220808,8690,8630,8850,8530,44215,383206000,00,0.00,N,2,10,
|
|
20220801,8680,8850,8950,8630,77585,679071800,00,0.00,N,5,-160,
|
|
20220725,8840,8780,8900,8550,77405,675551300,00,0.00,N,2,60,
|
|
20220718,8780,8700,8800,8640,44375,387898300,00,0.00,N,2,20,
|
|
20220711,8760,8710,8840,8500,66305,577144500,00,0.00,N,2,60,
|
|
20220704,8700,8690,8740,8500,36395,314653600,00,0.00,N,2,10,
|
|
20220627,8690,8720,8790,8530,26975,234189300,00,0.00,N,5,-30,
|
|
20220620,8720,8820,8820,8500,98955,854822800,00,0.00,N,5,-90,
|
|
20220613,8810,8820,9020,8340,267895,2351727400,00,0.00,N,5,-210,
|
|
20220607,9020,8990,9090,8820,46066,414762700,00,0.00,N,2,120,
|
|
20220530,8900,9220,9350,8310,323606,2830237800,00,0.00,N,5,-350,
|
|
20220523,9250,9150,9310,9080,88915,820105200,00,0.00,N,2,10,
|
|
20220516,9240,9290,9300,8790,312045,2794132300,00,0.00,N,5,-50,
|
|
20220509,9290,9340,9450,9100,103495,963349000,00,0.00,N,5,-110,
|
|
20220502,9400,9360,9470,9200,76166,710031600,00,0.00,N,2,40,
|
|
20220425,9360,9370,9480,9100,84465,784499000,00,0.00,N,5,-50,
|
|
20220418,9410,9580,9740,9250,119485,1137610600,00,0.00,N,5,-120,
|
|
20220411,9530,9470,9940,9380,117035,1119644400,00,0.00,N,2,30,
|
|
20220404,9500,9740,9810,9500,153015,1480565800,00,0.00,N,5,-240,
|
|
20220328,9740,9500,9750,9460,82285,791799600,00,0.00,N,2,120,
|
|
20220321,9620,9740,9740,9480,67065,643422800,00,0.00,N,2,20,
|
|
20220314,9600,9600,9670,9280,108795,1033687100,00,0.00,N,5,-10,
|
|
20220307,9610,9770,10250,9330,232416,2235244000,00,0.00,N,2,90,
|
|
20220228,9520,9300,9700,9160,134506,1273123700,00,0.00,N,2,220,
|
|
20220221,9300,9120,9320,8850,187115,1697970000,00,0.00,N,2,170,
|
|
20220214,9130,9330,9550,8970,351355,3223026700,00,0.00,N,5,-270,
|
|
20220207,9400,9150,9450,8920,202465,1863011200,00,0.00,N,2,250,
|
|
20220203,9150,8950,9200,8650,114588,1033253100,00,0.00,N,2,350,
|
|
20220124,8800,8630,8910,8380,268235,2313342800,00,0.00,N,2,90,
|
|
20220117,8710,8770,8950,8550,122545,1070487800,00,0.00,N,5,-70,
|
|
20220110,8780,8940,9010,8540,160935,1426276700,00,0.00,N,2,60,
|
|
20220103,8720,8650,9000,8450,323275,2826028400,00,0.00,N,2,150,
|
|
20211227,8570,8260,8570,8140,215216,1799574100,00,0.00,N,2,300,
|
|
20211220,8270,8110,8370,8000,218375,1780738500,00,0.00,N,2,70,
|
|
20211213,8200,8120,8320,7910,184325,1494277000,00,0.00,N,2,160,
|
|
20211206,8040,8210,8800,8040,352825,2969445100,00,0.00,N,5,-330,
|
|
20211129,8370,7990,8370,7550,341795,2709255900,00,0.00,N,2,220,
|
|
20211122,8150,8070,8910,8070,389185,3319907800,00,0.00,N,2,40,
|
|
20211115,8110,8700,8700,7800,658495,5382891300,00,0.00,N,5,-590,
|
|
20211108,8700,8520,8800,8430,495655,4279192800,00,0.00,N,2,90,
|
|
20211101,8610,8690,9030,8490,338275,2960556000,00,0.00,N,5,-140,
|
|
20211025,8750,8770,8900,8470,365115,3184597200,00,0.00,N,5,-20,
|
|
20211018,8770,8730,8980,8600,396915,3458057200,00,0.00,N,2,20,
|
|
20211012,8750,9250,9250,8750,365606,3253797600,00,0.00,N,5,-550,
|
|
20211005,9300,9510,9690,8920,565586,5270807000,00,0.00,N,5,-210,
|
|
20210927,9510,9200,9700,8810,793615,7517358700,00,0.00,N,2,320,
|
|
20210923,9190,8800,9210,8500,359108,3191040200,00,0.00,N,2,360,
|
|
20210913,8830,9020,9180,8770,366685,3264859000,00,0.00,N,5,-270,
|
|
20210906,9100,9550,9650,9100,565685,5302386100,00,0.00,N,5,-420,
|
|
20210830,9520,9630,9690,9180,311365,2934151300,00,0.00,N,5,-50,
|
|
20210823,9570,9390,9690,8790,625355,5800472400,00,0.00,N,2,220,
|
|
20210817,9350,9960,10200,9020,608146,5826405500,00,0.00,N,5,-700,
|
|
20210809,10050,10150,10350,9850,480025,4828084600,00,0.00,N,5,-150,
|
|
20210802,10200,9550,10450,9350,522415,5169691800,00,0.00,N,2,510,
|
|
20210726,9690,9180,9980,9000,887455,8431744900,00,0.00,N,2,600,
|
|
20210719,9090,9280,9370,8890,540865,4903162300,00,0.00,N,5,-280,
|
|
20210712,9370,8490,9400,8470,556155,4952337500,00,0.00,N,2,770,
|