189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8780,8850,8890,8340,85950,756032540,00,0.00,N,5,-100,
|
|
20250131,8880,8880,8890,8870,9658,85724920,00,0.00,N,3,0,
|
|
20250120,8880,8930,8990,8880,44182,393726930,00,0.00,N,5,-50,
|
|
20250113,8930,8930,8970,8920,46084,411807160,00,0.00,N,3,0,
|
|
20250106,8930,9000,9010,8880,152899,1372720550,00,0.00,N,5,-70,
|
|
20241230,9000,9000,9010,9000,256444,2308178200,00,0.00,N,5,-10,
|
|
20241223,9010,9000,9060,9000,394175,3551391520,00,0.00,N,2,10,
|
|
20241216,9000,9000,9080,8810,298448,2671761970,00,0.00,N,3,0,
|
|
20241209,9000,9000,9020,9000,454937,4095174660,00,0.00,N,3,0,
|
|
20241202,9000,8870,9050,8870,1622870,14604934010,00,0.00,N,2,130,
|
|
20241125,8870,8970,8980,8680,1768316,15689177020,00,0.00,N,5,-90,
|
|
20241118,8960,8950,8970,8950,1760244,15759761050,00,0.00,N,3,0,
|
|
20241111,8960,8940,8960,8940,4175570,37343344160,00,0.00,N,2,30,
|
|
20241104,8930,7400,8940,7340,5549631,48560127640,00,0.00,N,2,1530,
|
|
20241028,7400,7220,7450,7220,168724,1238984690,00,0.00,N,2,130,
|
|
20241021,7270,7420,7420,7100,234702,1699084330,00,0.00,N,5,-80,
|
|
20241014,7350,7160,7480,7150,260545,1911538670,00,0.00,N,2,220,
|
|
20241007,7130,7090,7290,7070,278941,2002656100,00,0.00,N,2,70,
|
|
20240930,7060,7780,7790,7030,529334,3880112820,00,0.00,N,5,-720,
|
|
20240923,7780,7370,7800,7360,801695,6062112330,00,0.00,N,2,410,
|
|
20240919,7370,7230,7390,7160,230346,1684818510,00,0.00,N,2,140,
|
|
20240909,7230,7180,7300,7100,170654,1230815050,00,0.00,N,2,50,
|
|
20240902,7180,7450,7450,7070,254893,1844155830,00,0.00,N,5,-260,
|
|
20240826,7440,7480,7590,7330,472309,3528656150,00,0.00,N,5,-40,
|
|
20240819,7480,7200,7490,7160,492809,3614548150,00,0.00,N,2,330,
|
|
20240812,7150,7150,7400,7140,517639,3773459010,00,0.00,N,5,-80,
|
|
20240805,7230,6920,7250,6540,919500,6357266600,00,0.00,N,2,230,
|
|
20240729,7000,7160,7180,6960,435115,3090462640,00,0.00,N,5,-170,
|
|
20240722,7170,7190,7220,7040,427085,3050029650,00,0.00,N,5,-10,
|
|
20240715,7180,7020,7280,7020,681019,4893611490,00,0.00,N,2,180,
|
|
20240708,7000,6960,7040,6930,198593,1387037850,00,0.00,N,2,40,
|
|
20240701,6960,7070,7150,6910,303016,2131046540,00,0.00,N,5,-140,
|
|
20240624,7100,6980,7130,6940,324024,2282571590,00,0.00,N,2,130,
|
|
20240617,6970,6940,6990,6830,336307,2323476680,00,0.00,N,2,30,
|
|
20240610,6940,6960,7000,6910,150308,1043970880,00,0.00,N,5,-20,
|
|
20240603,6960,6900,7010,6810,186825,1290991720,00,0.00,N,2,100,
|
|
20240527,6860,6970,6970,6790,194212,1333543470,00,0.00,N,5,-70,
|
|
20240520,6930,7020,7020,6880,203048,1406824000,00,0.00,N,5,-80,
|
|
20240513,7010,7060,7190,6990,341047,2411720940,00,0.00,N,5,-30,
|
|
20240507,7040,6960,7060,6950,195237,1367899990,00,0.00,N,2,90,
|
|
20240429,6950,7010,7020,6930,152910,1067674740,00,0.00,N,5,-40,
|
|
20240422,6990,6860,6990,6830,286816,1985489060,00,0.00,N,2,130,
|
|
20240415,6860,6780,6860,6750,201487,1371759190,00,0.00,N,2,40,
|
|
20240408,6820,6800,6880,6740,156734,1069629550,00,0.00,N,2,50,
|
|
20240401,6770,6860,6880,6730,185415,1262399850,00,0.00,N,5,-80,
|
|
20240325,6850,6870,6880,6710,144466,988322020,00,0.00,N,5,-20,
|
|
20240318,6870,6870,6890,6820,159260,1089835610,00,0.00,N,3,0,
|
|
20240311,6870,6720,6900,6690,253525,1724114560,00,0.00,N,2,150,
|
|
20240304,6720,6730,6780,6700,206812,1392432380,00,0.00,N,5,-20,
|
|
20240226,6740,6700,6760,6680,231919,1559045810,00,0.00,N,2,30,
|
|
20240219,6710,6630,6720,6510,348253,2306710770,00,0.00,N,2,80,
|
|
20240213,6630,6670,6710,6600,146846,974443700,00,0.00,N,5,-40,
|
|
20240205,6670,6660,6730,6600,137742,918540330,00,0.00,N,2,10,
|
|
20240129,6660,6570,6680,6480,212905,1398121120,00,0.00,N,2,90,
|
|
20240122,6570,6670,6680,6430,274352,1795203360,00,0.00,N,5,-50,
|
|
20240115,6620,6830,6880,6590,343852,2314495370,00,0.00,N,5,-240,
|
|
20240108,6860,6810,6890,6800,202985,1387034780,00,0.00,N,2,20,
|
|
20240102,6840,6910,6920,6820,224165,1538341410,00,0.00,N,5,-70,
|
|
20231226,6910,7150,7200,6840,504491,3534536020,00,0.00,N,5,-230,
|
|
20231218,7140,7150,7150,7070,356543,2530426800,00,0.00,N,2,40,
|
|
20231211,7100,7180,7190,7070,732139,5222788280,00,0.00,N,5,-80,
|
|
20231204,7180,7160,7180,7080,260255,1857454380,00,0.00,N,2,30,
|
|
20231127,7150,7190,7190,7050,366709,2608341280,00,0.00,N,5,-40,
|
|
20231120,7190,7160,7200,7100,328591,2353748410,00,0.00,N,2,30,
|
|
20231113,7160,7230,7240,7150,329248,2364302370,00,0.00,N,5,-40,
|
|
20231106,7200,7230,7240,7120,472671,3400633470,00,0.00,N,5,-10,
|
|
20231030,7210,7240,7270,7110,381750,2744707350,00,0.00,N,5,-20,
|
|
20231023,7230,7020,7250,7010,522335,3724345300,00,0.00,N,2,140,
|
|
20231016,7090,7140,7200,7000,553169,3922842090,00,0.00,N,5,-40,
|
|
20231010,7130,7120,7160,7070,286737,2042458510,00,0.00,N,2,40,
|
|
20231004,7090,7050,7150,6980,324635,2290767270,00,0.00,N,5,-20,
|
|
20230925,7110,7020,7110,6960,281388,1974118240,00,0.00,N,2,50,
|
|
20230918,7060,7120,7190,7010,376877,2678381830,00,0.00,N,5,-80,
|
|
20230911,7140,7110,7190,7040,563542,4010151210,00,0.00,N,2,50,
|
|
20230904,7090,7080,7120,7010,297173,2097883360,00,0.00,N,2,10,
|
|
20230828,7080,7050,7200,7020,495112,3512630540,00,0.00,N,2,80,
|
|
20230821,7000,7110,7120,6960,600881,4216929540,00,0.00,N,5,-80,
|
|
20230814,7080,7120,7130,6960,617884,4354414030,00,0.00,N,5,-60,
|
|
20230807,7140,7310,7690,6990,2612087,19198064220,00,0.00,N,5,-10,
|
|
20230731,7150,7060,7170,6980,615892,4352670150,00,0.00,N,2,130,
|
|
20230724,7020,7230,7230,6840,1063078,7446018630,00,0.00,N,5,-210,
|
|
20230717,7230,7690,7690,7160,1564880,11587603270,00,0.00,N,5,-180,
|
|
20230710,7410,7120,7510,7080,721278,5295426940,00,0.00,N,2,280,
|
|
20230703,7130,7520,7610,7080,804490,5883870820,00,0.00,N,5,-410,
|
|
20230626,7540,7680,7730,7380,992480,7519634460,00,0.00,N,5,-70,
|
|
20230619,7610,7420,7680,7400,630077,4736876550,00,0.00,N,2,190,
|
|
20230612,7420,7590,7650,7340,637503,4771936710,00,0.00,N,5,-160,
|
|
20230605,7580,7440,7710,7440,559012,4256294950,00,0.00,N,2,110,
|
|
20230530,7470,7430,7650,7350,811667,6079992460,00,0.00,N,2,50,
|
|
20230522,7420,7280,7430,7270,733644,5386802560,00,0.00,N,2,140,
|
|
20230515,7280,7170,7300,7080,819066,5915371680,00,0.00,N,2,100,
|
|
20230508,7180,7270,7280,7150,506201,3653453980,00,0.00,N,5,-50,
|
|
20230502,7230,7070,7240,7060,292152,2086681160,00,0.00,N,2,160,
|
|
20230424,7070,7120,7210,7040,449519,3196335120,00,0.00,N,5,-50,
|
|
20230417,7120,7150,7240,7080,474096,3398049270,00,0.00,N,5,-40,
|
|
20230410,7160,7110,7200,6980,592607,4194893710,00,0.00,N,2,50,
|
|
20230403,7110,7050,7240,6970,698816,4954489510,00,0.00,N,2,30,
|
|
20230327,7080,6960,7100,6860,409952,2869473040,00,0.00,N,2,120,
|
|
20230320,6960,7050,7100,6700,549637,3824923100,00,0.00,N,5,-90,
|
|
20230313,7050,7200,7270,6880,746981,5283238740,00,0.00,N,5,-200,
|
|
20230306,7250,7330,7480,7240,669732,4890933930,00,0.00,N,5,-50,
|
|
20230227,7300,7220,7370,7160,413169,3004211610,00,0.00,N,2,20,
|
|
20230220,7280,7270,7410,7190,644086,4717068390,00,0.00,N,5,-30,
|
|
20230213,7310,7370,7430,7210,558540,4089962380,00,0.00,N,5,-30,
|
|
20230206,7340,7370,7390,7200,567769,4145080860,00,0.00,N,5,-20,
|
|
20230130,7360,7280,7400,7230,522618,3823389840,00,0.00,N,2,90,
|
|
20230125,7270,7210,7360,7210,363886,2652451060,00,0.00,N,2,90,
|
|
20230116,7180,7330,7340,7080,567800,4082280050,00,0.00,N,5,-120,
|
|
20230109,7300,7130,7910,7130,1035696,7574428600,00,0.00,N,2,170,
|
|
20230102,7130,7610,7670,6920,905434,6427500250,00,0.00,N,5,-490,
|
|
20221226,7620,7920,8060,7260,818265,6334782790,00,0.00,N,5,-300,
|
|
20221219,7920,7920,8030,7780,419278,3318332670,00,0.00,N,5,-30,
|
|
20221212,7950,8000,8150,7910,339865,2725350360,00,0.00,N,5,-90,
|
|
20221205,8040,8100,8220,7930,429045,3454635550,00,0.00,N,5,-60,
|
|
20221128,8100,8010,8320,7870,682636,5531326610,00,0.00,N,2,90,
|
|
20221121,8010,7980,8110,7910,376728,3014969280,00,0.00,N,2,30,
|
|
20221114,7980,8110,8150,7860,862076,6886592070,00,0.00,N,5,-130,
|
|
20221107,8110,7950,8220,7880,424472,3417924350,00,0.00,N,2,170,
|
|
20221031,7940,7700,8150,7600,668291,5296086760,00,0.00,N,2,290,
|
|
20221024,7650,7730,7840,7580,529686,4075469540,00,0.00,N,5,-20,
|
|
20221017,7670,7700,7930,7560,798424,6189944930,00,0.00,N,5,-60,
|
|
20221011,7730,7990,8000,7450,708593,5478276150,00,0.00,N,5,-330,
|
|
20221004,8060,8150,8450,8060,470056,3873762120,00,0.00,N,5,-50,
|
|
20220926,8110,8760,8780,7950,979658,8104382570,00,0.00,N,5,-650,
|
|
20220919,8760,9060,9060,8530,1052822,9252191140,00,0.00,N,5,-250,
|
|
20220913,9010,8520,9060,8420,1399403,12382839090,00,0.00,N,2,550,
|
|
20220905,8460,9500,9570,8180,3659332,32164191530,00,0.00,N,5,-860,
|
|
20220829,9320,8600,9590,8550,4453720,41181361320,00,0.00,N,2,470,
|
|
20220822,8850,8590,8910,8400,1208838,10586412040,00,0.00,N,2,200,
|
|
20220816,8650,8800,8860,8600,840981,7331977350,00,0.00,N,5,-140,
|
|
20220808,8790,8410,9800,8390,6512221,58722486680,00,0.00,N,2,360,
|
|
20220801,8430,8440,8500,8340,603084,5086112060,00,0.00,N,2,20,
|
|
20220725,8410,8080,8450,8080,650099,5392166850,00,0.00,N,2,300,
|
|
20220718,8110,7930,8150,7890,426007,3424008340,00,0.00,N,2,300,
|
|
20220711,7810,8210,8230,7760,548401,4357087120,00,0.00,N,5,-400,
|
|
20220704,8210,8480,8540,8090,769892,6428562860,00,0.00,N,5,-270,
|
|
20220627,8480,7930,8550,7900,1381011,11508560760,00,0.00,N,2,560,
|
|
20220620,7920,8100,8150,7780,900147,7168636490,00,0.00,N,5,-170,
|
|
20220613,8090,8220,8240,7730,995943,7931655040,00,0.00,N,5,-200,
|
|
20220607,8290,8390,8390,8100,674709,5538588650,00,0.00,N,5,-100,
|
|
20220530,8390,8600,8650,8330,862283,7287969380,00,0.00,N,5,-210,
|
|
20220523,8600,8360,8690,8240,1346857,11484128610,00,0.00,N,2,200,
|
|
20220516,8400,8390,8440,8260,482008,4029103450,00,0.00,N,2,20,
|
|
20220509,8380,8340,8400,8170,595281,4940091540,00,0.00,N,2,10,
|
|
20220502,8370,8450,8480,8330,419789,3521063040,00,0.00,N,5,-10,
|
|
20220425,8380,8370,8400,8200,389924,3242392920,00,0.00,N,5,-40,
|
|
20220418,8420,8260,8440,8230,468233,3916007790,00,0.00,N,2,140,
|
|
20220411,8280,8320,8320,8180,362706,2998223270,00,0.00,N,5,-20,
|
|
20220404,8300,8280,8320,8090,489988,4020086470,00,0.00,N,2,120,
|
|
20220328,8180,8140,8410,8070,661066,5444085180,00,0.00,N,2,40,
|
|
20220321,8140,8250,8330,8090,415470,3400984930,00,0.00,N,5,-110,
|
|
20220314,8250,7970,8320,7970,665085,5439217960,00,0.00,N,2,260,
|
|
20220307,7990,8000,8090,7800,370678,2943586090,00,0.00,N,3,0,
|
|
20220228,7990,7800,8090,7690,433549,3407113260,00,0.00,N,2,210,
|
|
20220221,7780,8080,8100,7660,795933,6223528360,00,0.00,N,5,-300,
|
|
20220214,8080,8050,8160,7940,442381,3557405460,00,0.00,N,3,0,
|
|
20220207,8080,8170,8200,8000,468566,3792135490,00,0.00,N,5,-90,
|
|
20220203,8170,7980,8210,7980,216449,1756282430,00,0.00,N,2,230,
|
|
20220124,7940,8250,8310,7740,811899,6492721060,00,0.00,N,5,-380,
|
|
20220117,8320,8340,8390,8200,525086,4350867330,00,0.00,N,5,-70,
|
|
20220110,8390,8510,8520,8370,495937,4178558120,00,0.00,N,5,-130,
|
|
20220103,8520,8630,8650,8430,870306,7423539950,00,0.00,N,5,-100,
|
|
20211227,8620,9300,9380,8600,1956555,17657309900,00,0.00,N,5,-650,
|
|
20211220,9270,9120,9290,9070,877661,8059884430,00,0.00,N,2,150,
|
|
20211213,9120,8960,9120,8930,764984,6900453150,00,0.00,N,2,160,
|
|
20211206,8960,8800,9000,8710,667797,5938461120,00,0.00,N,2,130,
|
|
20211129,8830,8600,8840,8200,1580819,13407653040,00,0.00,N,2,80,
|
|
20211122,8750,8980,8980,8660,902693,7978587780,00,0.00,N,5,-150,
|
|
20211115,8900,8990,9070,8850,956078,8572329070,00,0.00,N,5,-60,
|
|
20211108,8960,9110,9190,8880,765598,6893865380,00,0.00,N,5,-150,
|
|
20211101,9110,9050,9380,9040,1234769,11369378460,00,0.00,N,2,70,
|
|
20211025,9040,9130,9260,9030,591845,5414894420,00,0.00,N,5,-130,
|
|
20211018,9170,9220,9400,9110,1208006,11190830950,00,0.00,N,5,-20,
|
|
20211012,9190,8870,9210,8800,717820,6481229220,00,0.00,N,2,340,
|
|
20211005,8850,8900,9040,8810,765819,6816692240,00,0.00,N,5,-50,
|
|
20210927,8900,9040,9140,8800,1182562,10609223370,00,0.00,N,5,-80,
|
|
20210923,8980,8970,9000,8870,351142,3133779570,00,0.00,N,2,120,
|
|
20210913,8860,8960,9050,8850,738762,6599700290,00,0.00,N,5,-80,
|
|
20210906,8940,9070,9070,8810,602542,5376234540,00,0.00,N,5,-100,
|
|
20210830,9040,8870,9080,8850,606418,5430862960,00,0.00,N,2,180,
|
|
20210823,8860,8680,8960,8560,858180,7558669750,00,0.00,N,2,360,
|
|
20210817,8500,9000,9020,8490,1225495,10728677680,00,0.00,N,5,-430,
|
|
20210809,8930,9260,9260,8810,1353155,12270724030,00,0.00,N,5,-330,
|
|
20210802,9260,9320,9370,9100,975964,9000475960,00,0.00,N,2,30,
|
|
20210726,9230,9560,9810,9180,2223150,21104054240,00,0.00,N,5,-210,
|
|
20210719,9440,9580,9780,9430,1064599,10151808440,00,0.00,N,5,-140,
|
|
20210712,9580,9730,9880,9420,1417138,13658922090,00,0.00,N,5,-110,
|