189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6650,6400,6660,6290,88016,573329490,00,0.00,N,2,190,
|
|
20250131,6460,6480,6500,6320,16345,105330230,00,0.00,N,5,-20,
|
|
20250120,6480,5900,6540,5800,246234,1558496150,00,0.00,N,2,580,
|
|
20250113,5900,6060,6060,5880,28075,167273800,00,0.00,N,5,-130,
|
|
20250106,6030,6030,6090,5900,28576,171319850,00,0.00,N,3,0,
|
|
20241230,6030,5890,6050,5890,8210,49192550,00,0.00,N,2,70,
|
|
20241223,5960,6100,6200,5910,16680,101044390,00,0.00,N,5,-140,
|
|
20241216,6100,6300,6300,6050,24449,149923200,00,0.00,N,5,-150,
|
|
20241209,6250,6080,6360,5660,43107,264325260,00,0.00,N,2,100,
|
|
20241202,6150,6060,6250,6040,51272,315444690,00,0.00,N,2,90,
|
|
20241125,6060,6000,6200,5880,40862,247384850,00,0.00,N,2,60,
|
|
20241118,6000,5790,6010,5730,47930,284846730,00,0.00,N,2,200,
|
|
20241111,5800,5650,5820,5210,73725,408401940,00,0.00,N,2,150,
|
|
20241104,5650,5630,5720,5560,25396,143586600,00,0.00,N,3,0,
|
|
20241028,5650,5500,5720,5480,23348,132443410,00,0.00,N,2,160,
|
|
20241021,5490,5940,6120,5460,59114,338674110,00,0.00,N,5,-450,
|
|
20241014,5940,5520,6040,5490,68081,390599370,00,0.00,N,2,420,
|
|
20241007,5520,5520,5550,5400,14641,80377540,00,0.00,N,2,40,
|
|
20240930,5480,5560,5560,5390,9094,49619800,00,0.00,N,5,-70,
|
|
20240923,5550,5280,5550,5210,40524,218169080,00,0.00,N,2,270,
|
|
20240919,5280,5310,5390,5180,10303,54359420,00,0.00,N,2,10,
|
|
20240909,5270,5150,5380,5150,37333,196673020,00,0.00,N,2,60,
|
|
20240902,5210,5610,5610,5210,40537,220462840,00,0.00,N,5,-370,
|
|
20240826,5580,5780,5790,5460,36226,202594160,00,0.00,N,5,-190,
|
|
20240819,5770,6000,6000,5630,66422,385076260,00,0.00,N,5,-190,
|
|
20240812,5960,6050,6080,5920,50097,300601650,00,0.00,N,5,-90,
|
|
20240805,6050,6230,6280,5490,107585,645198570,00,0.00,N,5,-230,
|
|
20240729,6280,6330,6410,6240,17917,113047350,00,0.00,N,5,-100,
|
|
20240722,6380,6410,6410,6240,28095,177210770,00,0.00,N,5,-30,
|
|
20240715,6410,6440,6510,6340,20672,132797680,00,0.00,N,3,0,
|
|
20240708,6410,6480,6480,6310,21190,135947710,00,0.00,N,3,0,
|
|
20240701,6410,6650,6660,6350,44818,290254020,00,0.00,N,5,-230,
|
|
20240624,6640,6710,6750,6510,45415,299620380,00,0.00,N,5,-90,
|
|
20240617,6730,6920,6980,6680,75129,512824020,00,0.00,N,5,-190,
|
|
20240610,6920,6800,7250,6580,156415,1077572380,00,0.00,N,2,100,
|
|
20240603,6820,6730,6830,6620,41573,279244430,00,0.00,N,2,170,
|
|
20240527,6650,6830,6910,6610,31188,211316020,00,0.00,N,5,-180,
|
|
20240520,6830,6960,7150,6750,61014,422726980,00,0.00,N,5,-140,
|
|
20240513,6970,6980,7130,6960,68331,479470950,00,0.00,N,5,-10,
|
|
20240507,6980,7000,7030,6920,82096,572472340,00,0.00,N,2,20,
|
|
20240429,6960,6900,7040,6860,78168,542957310,00,0.00,N,2,10,
|
|
20240422,6950,6720,7040,6720,122759,849352140,00,0.00,N,2,180,
|
|
20240415,6770,6750,6820,6600,76089,512268240,00,0.00,N,5,-30,
|
|
20240408,6800,6700,6840,6690,70344,475366300,00,0.00,N,2,160,
|
|
20240401,6640,6680,6800,6560,97274,648538170,00,0.00,N,5,-40,
|
|
20240325,6680,7000,7100,6630,104135,713576590,00,0.00,N,5,-340,
|
|
20240318,7020,6720,7220,6650,147590,1027200760,00,0.00,N,2,300,
|
|
20240311,6720,6770,6860,6650,58781,395820360,00,0.00,N,5,-60,
|
|
20240304,6780,7020,7270,6780,100662,703412220,00,0.00,N,5,-240,
|
|
20240226,7020,7290,7290,6980,59686,422518950,00,0.00,N,5,-260,
|
|
20240219,7280,7350,7350,7210,60075,437237470,00,0.00,N,5,-40,
|
|
20240213,7320,7130,7470,7110,139050,1021317500,00,0.00,N,2,200,
|
|
20240205,7120,7100,7320,7030,133937,961516080,00,0.00,N,2,50,
|
|
20240129,7070,7200,7200,6980,100758,711251170,00,0.00,N,2,100,
|
|
20240122,6970,7040,7110,6870,61487,428874400,00,0.00,N,5,-50,
|
|
20240115,7020,7110,7180,6850,72783,509838210,00,0.00,N,5,-90,
|
|
20240108,7110,7210,7220,6800,57410,408111130,00,0.00,N,5,-130,
|
|
20240102,7240,7200,7440,7100,95025,692313540,00,0.00,N,2,40,
|
|
20231226,7200,7190,7200,6990,52023,369247810,00,0.00,N,2,10,
|
|
20231218,7190,7140,7810,6990,360455,2666753600,00,0.00,N,3,0,
|
|
20231211,7190,7090,7230,7000,43725,310876930,00,0.00,N,2,60,
|
|
20231204,7130,7110,7300,7020,59828,427484100,00,0.00,N,2,20,
|
|
20231127,7110,7240,7240,6990,48946,346662040,00,0.00,N,5,-140,
|
|
20231120,7250,7120,7350,7050,95087,685158940,00,0.00,N,2,120,
|
|
20231113,7130,6740,7170,6650,103330,723014180,00,0.00,N,2,330,
|
|
20231106,6800,6750,6840,6670,25549,172933330,00,0.00,N,2,90,
|
|
20231030,6710,6750,6900,6620,50552,342207550,00,0.00,N,5,-40,
|
|
20231023,6750,6430,7160,6350,223943,1519627300,00,0.00,N,2,300,
|
|
20231016,6450,6600,6620,6400,53157,345558160,00,0.00,N,5,-100,
|
|
20231010,6550,6350,7000,6250,171473,1134803650,00,0.00,N,2,200,
|
|
20231004,6350,6490,6570,6310,39099,250161020,00,0.00,N,5,-230,
|
|
20230925,6580,6630,6660,6370,37784,245835520,00,0.00,N,5,-50,
|
|
20230918,6630,6960,6960,6560,91333,615341100,00,0.00,N,5,-330,
|
|
20230911,6960,6680,7030,6560,166581,1127541980,00,0.00,N,2,310,
|
|
20230904,6650,7190,7220,6640,186462,1273301730,00,0.00,N,5,-550,
|
|
20230828,7200,7030,7290,7030,41887,301181620,00,0.00,N,2,40,
|
|
20230821,7160,7200,7200,6990,41084,291705940,00,0.00,N,5,-40,
|
|
20230814,7200,7340,7390,6810,78558,555806650,00,0.00,N,5,-170,
|
|
20230807,7370,7160,7520,7140,46025,337757470,00,0.00,N,2,220,
|
|
20230731,7150,7110,7250,7010,42689,304646740,00,0.00,N,5,-10,
|
|
20230724,7160,7330,7340,6890,119531,850627370,00,0.00,N,5,-240,
|
|
20230717,7400,7350,7510,7260,92985,684915520,00,0.00,N,2,50,
|
|
20230710,7350,7340,7420,7200,69681,508131060,00,0.00,N,2,10,
|
|
20230703,7340,7680,7730,7270,82480,621076910,00,0.00,N,5,-340,
|
|
20230626,7680,7580,7780,7500,60487,460384030,00,0.00,N,2,140,
|
|
20230619,7540,7760,7800,7470,73178,557790030,00,0.00,N,5,-190,
|
|
20230612,7730,7780,7780,7600,80272,617804580,00,0.00,N,5,-10,
|
|
20230605,7740,7710,7830,7670,55332,427894560,00,0.00,N,2,30,
|
|
20230530,7710,7770,7770,7610,50418,386733430,00,0.00,N,3,0,
|
|
20230522,7710,7900,7980,7700,75504,591045740,00,0.00,N,5,-190,
|
|
20230515,7900,7760,8090,7670,101133,799552650,00,0.00,N,2,150,
|
|
20230508,7750,7680,7880,7670,69300,537110410,00,0.00,N,5,-10,
|
|
20230502,7760,7790,7860,7690,59526,462089430,00,0.00,N,3,0,
|
|
20230424,7760,8020,8040,7620,116873,907965670,00,0.00,N,5,-230,
|
|
20230417,7990,8120,8260,7960,144464,1170061780,00,0.00,N,5,-130,
|
|
20230410,8120,8030,8210,7960,155871,1259168750,00,0.00,N,2,30,
|
|
20230403,8090,8190,8320,7850,298791,2415196630,00,0.00,N,5,-40,
|
|
20230327,8130,7640,8420,7550,263253,2135415860,00,0.00,N,2,460,
|
|
20230320,7670,7790,7820,7530,88069,675125240,00,0.00,N,5,-120,
|
|
20230313,7790,8100,8110,7500,179455,1384846560,00,0.00,N,5,-300,
|
|
20230306,8090,8000,8390,7840,254803,2072718500,00,0.00,N,2,90,
|
|
20230227,8000,7950,8070,7820,66870,532014840,00,0.00,N,2,40,
|
|
20230220,7960,7830,8270,7830,88239,707536480,00,0.00,N,2,80,
|
|
20230213,7880,8210,8210,7750,107016,856494320,00,0.00,N,5,-360,
|
|
20230206,8240,8240,8420,8110,104927,866530570,00,0.00,N,3,0,
|
|
20230130,8240,8190,8280,8000,47954,391561110,00,0.00,N,2,50,
|
|
20230125,8190,8090,8250,8050,22353,182566750,00,0.00,N,2,120,
|
|
20230116,8070,8080,8120,7950,41482,333219080,00,0.00,N,2,70,
|
|
20230109,8000,8020,8260,7920,62058,500666880,00,0.00,N,2,40,
|
|
20230102,7960,8060,8060,7440,87257,674477120,00,0.00,N,5,-110,
|
|
20221226,8070,8170,8370,7930,38761,315745130,00,0.00,N,5,-100,
|
|
20221219,8170,8340,8820,8160,131487,1108873100,00,0.00,N,5,-170,
|
|
20221212,8340,8300,8690,8200,67366,565940840,00,0.00,N,2,20,
|
|
20221205,8320,8600,8790,8160,110161,925351050,00,0.00,N,5,-290,
|
|
20221128,8610,8850,8850,8400,100485,868381870,00,0.00,N,5,-200,
|
|
20221121,8810,8520,8970,8390,265959,2318193220,00,0.00,N,2,320,
|
|
20221114,8490,8250,8630,8080,169957,1423907550,00,0.00,N,2,170,
|
|
20221107,8320,7820,8490,7800,198000,1605204790,00,0.00,N,2,500,
|
|
20221031,7820,7680,7910,7560,88677,686586390,00,0.00,N,2,220,
|
|
20221024,7600,7470,7690,7470,65093,495016650,00,0.00,N,2,100,
|
|
20221017,7500,7450,7690,7390,95647,721160750,00,0.00,N,2,40,
|
|
20221011,7460,7500,7590,7190,86437,636302490,00,0.00,N,5,-240,
|
|
20221004,7700,7420,7900,7400,198243,1517419450,00,0.00,N,2,320,
|
|
20220926,7380,7930,9000,7050,5667736,47428140130,00,0.00,N,5,-680,
|
|
20220919,8060,8100,8230,7840,107559,866653410,00,0.00,N,5,-50,
|
|
20220913,8110,8240,8360,8080,63239,519499100,00,0.00,N,5,-100,
|
|
20220905,8210,8120,8740,8060,120613,996906170,00,0.00,N,2,10,
|
|
20220829,8200,8270,8380,8160,85477,704764150,00,0.00,N,5,-260,
|
|
20220822,8460,8730,8730,8210,164238,1385310120,00,0.00,N,5,-330,
|
|
20220816,8790,8840,9400,8700,769644,6975596600,00,0.00,N,5,-50,
|
|
20220808,8840,8550,8870,8450,113707,988422360,00,0.00,N,2,290,
|
|
20220801,8550,8470,8590,8400,62415,530711240,00,0.00,N,2,80,
|
|
20220725,8470,8440,8520,8270,76970,647574180,00,0.00,N,2,30,
|
|
20220718,8440,8450,8550,8230,124471,1042713660,00,0.00,N,2,140,
|
|
20220711,8300,8010,8400,7650,153701,1238306760,00,0.00,N,2,360,
|
|
20220704,7940,7760,8020,7430,122793,950005810,00,0.00,N,2,190,
|
|
20220627,7750,7870,8050,7730,136918,1082324430,00,0.00,N,2,90,
|
|
20220620,7660,8230,8290,7320,236152,1821188430,00,0.00,N,5,-530,
|
|
20220613,8190,9100,9100,8010,278090,2381611300,00,0.00,N,5,-1010,
|
|
20220607,9200,9300,9380,9100,132974,1229930450,00,0.00,N,5,-100,
|
|
20220530,9300,9200,9330,9160,110045,1017302110,00,0.00,N,2,180,
|
|
20220523,9120,9110,9430,9020,564236,5204308450,00,0.00,N,2,50,
|
|
20220516,9070,9100,9280,8940,336914,3076084680,00,0.00,N,5,-10,
|
|
20220509,9080,9690,9810,9060,474580,4427792390,00,0.00,N,5,-670,
|
|
20220502,9750,10350,10450,9720,537753,5428266310,00,0.00,N,5,-750,
|
|
20220425,10500,10400,10750,10250,702366,7378100350,00,0.00,N,5,-100,
|
|
20220418,10600,10300,10800,10200,625875,6609033200,00,0.00,N,2,350,
|
|
20220411,10250,10100,10350,9950,292402,2966207840,00,0.00,N,2,100,
|
|
20220404,10150,10600,10650,9950,687720,7087723860,00,0.00,N,5,-400,
|
|
20220328,10550,10150,10800,10050,1094524,11512737550,00,0.00,N,2,400,
|
|
20220321,10150,10100,10350,9980,611771,6194746730,00,0.00,N,2,100,
|
|
20220314,10050,10300,10500,9760,762308,7607230030,00,0.00,N,5,-250,
|
|
20220307,10300,10600,10700,10050,614163,6348815450,00,0.00,N,5,-450,
|
|
20220228,10750,10800,11300,10700,904879,9959408550,00,0.00,N,5,-50,
|
|
20220221,10800,10700,11150,10500,952326,10274923350,00,0.00,N,5,-50,
|
|
20220214,10850,10300,11100,10050,1165592,12348340850,00,0.00,N,2,450,
|
|
20220207,10400,10800,11250,10400,1220357,13240596600,00,0.00,N,5,-400,
|
|
20220203,10800,10050,11200,9950,1171892,12507154900,00,0.00,N,2,900,
|
|
20220124,9900,10300,11050,9510,1799145,18654146260,00,0.00,N,5,-500,
|
|
20220117,10400,10600,11150,10100,2255541,23911502850,00,0.00,N,5,-250,
|
|
20220110,10650,9550,12150,9430,12816308,142962034120,00,0.00,N,2,1100,
|
|
20220103,9550,9660,9720,9460,136968,1309328000,00,0.00,N,5,-130,
|
|
20211227,9680,9470,9750,9410,97092,930385710,00,0.00,N,2,210,
|
|
20211220,9470,9550,9550,9300,115694,1088758550,00,0.00,N,5,-130,
|
|
20211213,9600,9780,9780,9460,133707,1282634610,00,0.00,N,5,-140,
|
|
20211206,9740,9440,9800,9310,163992,1578336830,00,0.00,N,2,250,
|
|
20211129,9490,9300,9550,8960,314951,2919171940,00,0.00,N,5,-10,
|
|
20211122,9500,9900,10100,9480,381002,3730296090,00,0.00,N,5,-470,
|
|
20211115,9970,10450,10500,9830,539696,5458720160,00,0.00,N,5,-480,
|
|
20211108,10450,10400,10850,10250,1223290,12943295600,00,0.00,N,2,50,
|
|
20211101,10400,10400,10450,10000,400837,4083970000,00,0.00,N,2,100,
|
|
20211025,10300,10050,10750,9960,699767,7289723910,00,0.00,N,2,390,
|
|
20211018,9910,9780,10100,9680,200030,1983935360,00,0.00,N,2,160,
|
|
20211012,9750,9470,9840,9210,165093,1567850410,00,0.00,N,2,280,
|
|
20211005,9470,9750,9800,9310,379856,3617062510,00,0.00,N,5,-370,
|
|
20210927,9840,10350,10800,9840,705977,7258234750,00,0.00,N,5,-510,
|
|
20210923,10350,10400,10900,10150,310011,3255981950,00,0.00,N,5,-200,
|
|
20210913,10550,10200,10600,10000,400659,4141502200,00,0.00,N,2,250,
|
|
20210906,10300,10450,10500,9980,469852,4791002490,00,0.00,N,5,-100,
|
|
20210830,10400,10650,10650,10350,361974,3793360700,00,0.00,N,5,-150,
|
|
20210823,10550,9650,10650,9540,515935,5364533080,00,0.00,N,2,1050,
|
|
20210817,9500,10200,10400,9370,669258,6698766390,00,0.00,N,5,-900,
|
|
20210809,10400,10950,11000,10050,1013229,10733478800,00,0.00,N,5,-600,
|
|
20210802,11000,10850,11400,10350,1187780,12906116700,00,0.00,N,2,100,
|
|
20210726,10900,11300,11300,10600,1027251,11220130300,00,0.00,N,5,-350,
|
|
20210719,11250,11700,11700,11050,1091256,12362305550,00,0.00,N,5,-450,
|
|
20210712,11700,11350,12500,11300,4140878,50018587750,00,0.00,N,2,500,
|