189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5080,5150,5160,4980,56246,283597830,00,0.00,N,2,50,
|
|
20250131,5030,4995,5150,4995,8276,41738815,00,0.00,N,2,35,
|
|
20250120,4995,5130,5170,4980,47380,237859275,00,0.00,N,5,-95,
|
|
20250113,5090,5110,5130,5020,22215,112622210,00,0.00,N,5,-20,
|
|
20250106,5110,4975,5300,4975,30052,152476835,00,0.00,N,2,90,
|
|
20241230,5020,4930,5130,4845,12592,62753680,00,0.00,N,2,90,
|
|
20241223,4930,5210,5220,4850,51320,258348265,00,0.00,N,5,-70,
|
|
20241216,5000,4980,5200,4850,33464,167128405,00,0.00,N,2,85,
|
|
20241209,4915,4600,5000,4495,40492,188629755,00,0.00,N,2,190,
|
|
20241202,4725,5130,5130,4705,73108,354732440,00,0.00,N,5,-425,
|
|
20241125,5150,5100,5280,4890,67843,341108300,00,0.00,N,2,150,
|
|
20241118,5000,5130,5330,4990,32700,166011865,00,0.00,N,5,-90,
|
|
20241111,5090,5360,5360,5000,33330,170641740,00,0.00,N,5,-270,
|
|
20241104,5360,5420,5590,5300,61621,332709840,00,0.00,N,5,-50,
|
|
20241028,5410,5480,5540,5230,39471,211207190,00,0.00,N,5,-60,
|
|
20241021,5470,5670,5900,5400,34618,191174840,00,0.00,N,5,-300,
|
|
20241014,5770,5750,5830,5570,34911,198108770,00,0.00,N,2,20,
|
|
20241007,5750,5830,5970,5710,18810,109133300,00,0.00,N,2,30,
|
|
20240930,5720,5850,5920,5700,30710,179259640,00,0.00,N,5,-150,
|
|
20240923,5870,5760,6200,5500,42897,246664140,00,0.00,N,2,130,
|
|
20240919,5740,5850,5950,5710,25055,145902960,00,0.00,N,5,-170,
|
|
20240909,5910,5680,6000,5180,44352,254424840,00,0.00,N,2,440,
|
|
20240902,5470,6150,6200,5270,98735,558264280,00,0.00,N,5,-770,
|
|
20240826,6240,6200,6300,6070,39989,246847900,00,0.00,N,2,110,
|
|
20240819,6130,6480,6550,6010,70232,444531450,00,0.00,N,5,-350,
|
|
20240812,6480,5650,6550,5610,101993,633912360,00,0.00,N,2,830,
|
|
20240805,5650,6170,6200,5040,173932,962934870,00,0.00,N,5,-550,
|
|
20240729,6200,6100,6410,6080,43306,268082300,00,0.00,N,2,100,
|
|
20240722,6100,6500,6600,5870,76929,472181860,00,0.00,N,5,-400,
|
|
20240715,6500,6700,6750,6200,78148,508166600,00,0.00,N,5,-150,
|
|
20240708,6650,6650,6820,6600,47578,317036400,00,0.00,N,5,-30,
|
|
20240701,6680,6930,6980,6440,60531,406968220,00,0.00,N,5,-80,
|
|
20240624,6760,7000,7010,6740,82310,560114680,00,0.00,N,5,-150,
|
|
20240617,6910,7050,7110,6760,76804,532278420,00,0.00,N,5,-120,
|
|
20240610,7030,7000,7110,6770,64564,448404830,00,0.00,N,2,30,
|
|
20240603,7000,6990,7210,6830,46566,327518800,00,0.00,N,2,80,
|
|
20240527,6920,7140,7400,6900,55530,395919270,00,0.00,N,5,-290,
|
|
20240520,7210,6900,7330,6720,92707,656892980,00,0.00,N,2,310,
|
|
20240513,6900,7050,7090,6750,42816,296800010,00,0.00,N,5,-130,
|
|
20240507,7030,7170,7320,7010,76996,549035020,00,0.00,N,5,-140,
|
|
20240429,7170,6940,7210,6890,69204,487794790,00,0.00,N,2,230,
|
|
20240422,6940,6710,7050,6570,101743,690166090,00,0.00,N,2,210,
|
|
20240415,6730,7050,7090,6610,185719,1259422450,00,0.00,N,5,-320,
|
|
20240408,7050,8030,8070,6750,228950,1673249260,00,0.00,N,5,-990,
|
|
20240401,8040,7600,8520,7600,525598,4293192820,00,0.00,N,2,440,
|
|
20240325,7600,7360,7900,7290,467104,3539241780,00,0.00,N,2,400,
|
|
20240318,7200,6390,7620,6180,365614,2552425970,00,0.00,N,2,800,
|
|
20240311,6400,6480,6480,6090,105579,662809950,00,0.00,N,2,60,
|
|
20240304,6340,6490,6490,6220,79180,498711640,00,0.00,N,2,40,
|
|
20240226,6300,6590,6710,6160,90427,570845500,00,0.00,N,5,-300,
|
|
20240219,6600,6500,6790,6400,65469,434354730,00,0.00,N,2,60,
|
|
20240213,6540,6410,6620,6310,51814,337281980,00,0.00,N,2,120,
|
|
20240205,6420,6330,6480,6200,49894,314934100,00,0.00,N,2,110,
|
|
20240129,6310,6440,6570,6150,150337,942696070,00,0.00,N,5,-130,
|
|
20240122,6440,6400,7030,6150,334233,2170916580,00,0.00,N,2,90,
|
|
20240115,6350,6800,6880,6000,148287,950693300,00,0.00,N,5,-350,
|
|
20240108,6700,7010,7150,6640,129940,886869460,00,0.00,N,5,-440,
|
|
20240102,7140,7200,7200,6910,63638,447551230,00,0.00,N,5,-60,
|
|
20231226,7200,7300,7620,7030,138202,1008151510,00,0.00,N,5,-100,
|
|
20231218,7300,6900,7400,6630,205956,1442642240,00,0.00,N,2,340,
|
|
20231211,6960,6800,7190,6620,151559,1043766680,00,0.00,N,2,170,
|
|
20231204,6790,6720,6840,6410,81499,538030740,00,0.00,N,2,70,
|
|
20231127,6720,7020,7090,6690,178818,1231269520,00,0.00,N,5,-260,
|
|
20231120,6980,7180,7270,6850,163188,1140728150,00,0.00,N,5,-200,
|
|
20231113,7180,6780,7370,6540,350850,2460865840,00,0.00,N,2,410,
|
|
20231106,6770,6530,7130,6420,190112,1286511480,00,0.00,N,2,170,
|
|
20231030,6600,5950,6660,5600,310357,1885850330,00,0.00,N,2,640,
|
|
20231023,5960,5950,6120,5680,187422,1109703130,00,0.00,N,2,10,
|
|
20231016,5950,6130,6540,5740,278176,1702836410,00,0.00,N,5,-180,
|
|
20231010,6130,6170,6340,5950,122307,748801150,00,0.00,N,5,-10,
|
|
20231004,6140,6170,6400,6060,133933,829735680,00,0.00,N,5,-30,
|
|
20230925,6170,6340,6350,5850,202128,1222914690,00,0.00,N,5,-20,
|
|
20230918,6190,7680,8080,6160,2354061,17472956330,00,0.00,N,5,-1490,
|
|
20230911,7680,7900,8020,7480,252158,1925220240,00,0.00,N,5,-230,
|
|
20230904,7910,8490,8540,7760,383389,3123563930,00,0.00,N,5,-350,
|
|
20230828,8260,7760,8480,7170,451048,3451768450,00,0.00,N,2,630,
|
|
20230821,7630,7650,8040,7400,303806,2348539140,00,0.00,N,5,-50,
|
|
20230814,7680,8130,8190,7460,480003,3738328890,00,0.00,N,5,-470,
|
|
20230807,8150,9600,9600,8100,1009128,8832105750,00,0.00,N,5,-1450,
|
|
20230731,9600,11150,11260,9250,1961674,19930323560,00,0.00,N,5,-1540,
|
|
20230724,11140,11580,12000,9250,2774667,30087713380,00,0.00,N,5,-60,
|
|
20230717,11200,7530,11200,7440,5853033,55275510900,00,0.00,N,2,3720,
|
|
20230710,7480,7090,7510,6960,140923,1033009870,00,0.00,N,2,390,
|
|
20230703,7090,6900,7440,6870,268634,1926134170,00,0.00,N,2,190,
|
|
20230626,6900,6560,7000,6430,138387,937875510,00,0.00,N,2,310,
|
|
20230619,6590,6570,6740,6450,90740,596291310,00,0.00,N,5,-40,
|
|
20230612,6630,5940,6810,5850,480408,3118982040,00,0.00,N,2,780,
|
|
20230605,5850,5650,5920,5560,111474,640781110,00,0.00,N,2,200,
|
|
20230530,5650,5540,5700,5510,65454,366812880,00,0.00,N,2,130,
|
|
20230522,5520,5610,5730,5450,77272,434771200,00,0.00,N,5,-130,
|
|
20230515,5650,5540,5690,5370,94322,516952760,00,0.00,N,2,100,
|
|
20230508,5550,5260,5580,5190,170054,917776950,00,0.00,N,2,290,
|
|
20230502,5260,5090,5360,5010,45691,234898970,00,0.00,N,2,170,
|
|
20230424,5090,5170,5270,5020,97898,502339230,00,0.00,N,5,-130,
|
|
20230417,5220,5340,5390,5140,152278,802809790,00,0.00,N,5,-120,
|
|
20230410,5340,5290,5390,5190,116179,614058720,00,0.00,N,2,50,
|
|
20230403,5290,5310,5350,5120,131338,684706770,00,0.00,N,5,-40,
|
|
20230327,5330,5070,5340,4995,151013,781218930,00,0.00,N,2,240,
|
|
20230320,5090,5020,5110,4950,82012,409946750,00,0.00,N,2,95,
|
|
20230313,4995,5080,5150,4860,107590,535600535,00,0.00,N,5,-135,
|
|
20230306,5130,5280,5290,5070,128281,665558520,00,0.00,N,5,-150,
|
|
20230227,5280,5060,5350,4985,84253,434414530,00,0.00,N,2,160,
|
|
20230220,5120,5040,5200,5010,111269,567282400,00,0.00,N,2,30,
|
|
20230213,5090,5240,5260,4850,224842,1144123040,00,0.00,N,5,-160,
|
|
20230206,5250,5220,5320,5140,160826,840469010,00,0.00,N,2,30,
|
|
20230130,5220,5250,5320,5100,191245,993692600,00,0.00,N,5,-30,
|
|
20230125,5250,5050,5400,5020,215351,1136438810,00,0.00,N,2,200,
|
|
20230116,5050,5050,6180,4970,1699736,9439580935,00,0.00,N,2,10,
|
|
20230109,5040,4985,5160,4925,45370,227091880,00,0.00,N,2,60,
|
|
20230102,4980,5100,5140,4650,55151,266252095,00,0.00,N,5,-70,
|
|
20221226,5050,5320,5350,5050,60490,311273660,00,0.00,N,5,-270,
|
|
20221219,5320,5630,5650,5280,49501,266436290,00,0.00,N,5,-360,
|
|
20221212,5680,5580,5740,5500,35623,200027680,00,0.00,N,2,100,
|
|
20221205,5580,5640,5700,5450,20500,115016920,00,0.00,N,5,-60,
|
|
20221128,5640,5530,5770,5400,52040,290311080,00,0.00,N,2,110,
|
|
20221121,5530,5520,5580,5400,26298,144398800,00,0.00,N,2,20,
|
|
20221114,5510,5470,5590,5290,54898,299304960,00,0.00,N,2,40,
|
|
20221107,5470,5500,5630,5260,26904,148300060,00,0.00,N,2,10,
|
|
20221031,5460,5390,5500,5100,29639,160726950,00,0.00,N,2,70,
|
|
20221024,5390,5160,5480,5120,50970,270444670,00,0.00,N,2,230,
|
|
20221017,5160,5030,5290,4870,72386,362643035,00,0.00,N,2,220,
|
|
20221011,4940,4990,5050,4515,118830,568316915,00,0.00,N,5,-130,
|
|
20221004,5070,4800,5070,4800,30688,151424255,00,0.00,N,2,240,
|
|
20220926,4830,5240,5360,4700,175933,867834855,00,0.00,N,5,-550,
|
|
20220919,5380,5710,5760,5320,62883,343362540,00,0.00,N,5,-330,
|
|
20220913,5710,5820,5850,5560,25740,147228600,00,0.00,N,2,10,
|
|
20220905,5700,5670,5780,5550,44966,255053290,00,0.00,N,5,-10,
|
|
20220829,5710,5490,5800,5360,44814,249670790,00,0.00,N,2,60,
|
|
20220822,5650,5590,5710,5270,132799,726903420,00,0.00,N,5,-40,
|
|
20220816,5690,5790,5790,5570,33792,192243420,00,0.00,N,5,-50,
|
|
20220808,5740,5770,5830,5670,18671,107091170,00,0.00,N,5,-30,
|
|
20220801,5770,5720,5860,5580,35608,203496920,00,0.00,N,2,50,
|
|
20220725,5720,5460,5880,5380,140359,788349300,00,0.00,N,2,290,
|
|
20220718,5430,5220,5990,5220,240609,1326836630,00,0.00,N,2,230,
|
|
20220711,5200,5400,5440,5110,51132,270161590,00,0.00,N,5,-210,
|
|
20220704,5410,5200,5450,4960,111536,581814320,00,0.00,N,2,70,
|
|
20220627,5340,5240,5500,5120,109173,579849320,00,0.00,N,2,160,
|
|
20220620,5180,6040,6050,4985,202459,1079600985,00,0.00,N,5,-840,
|
|
20220613,6020,6500,6640,5900,114738,707692640,00,0.00,N,5,-750,
|
|
20220607,6770,7010,7090,6580,70415,479972600,00,0.00,N,5,-240,
|
|
20220530,7010,6910,7200,6840,51915,363005720,00,0.00,N,2,100,
|
|
20220523,6910,7010,7170,6820,40711,281981270,00,0.00,N,5,-140,
|
|
20220516,7050,6780,7230,6780,69110,487502190,00,0.00,N,2,280,
|
|
20220509,6770,6880,6940,6560,40861,276962300,00,0.00,N,5,-110,
|
|
20220502,6880,6940,7150,6800,20557,142942710,00,0.00,N,5,-130,
|
|
20220425,7010,7060,7140,6710,98072,679153390,00,0.00,N,5,-230,
|
|
20220418,7240,7140,7400,7110,45941,333023830,00,0.00,N,5,-10,
|
|
20220411,7250,7310,7360,7080,47195,340883900,00,0.00,N,5,-60,
|
|
20220404,7310,7300,7570,7170,64406,475178720,00,0.00,N,5,-10,
|
|
20220328,7320,7250,7380,7150,63688,461502920,00,0.00,N,2,70,
|
|
20220321,7250,7390,7430,7130,162397,1182870150,00,0.00,N,5,-140,
|
|
20220314,7390,7030,7500,6980,92497,662450520,00,0.00,N,2,360,
|
|
20220307,7030,7080,7170,6840,31172,219287070,00,0.00,N,5,-130,
|
|
20220228,7160,6790,7200,6750,116385,819988020,00,0.00,N,2,370,
|
|
20220221,6790,7010,7060,6670,72844,497005740,00,0.00,N,5,-270,
|
|
20220214,7060,7400,7400,6690,244607,1698402430,00,0.00,N,5,-420,
|
|
20220207,7480,7800,7830,7390,71626,542363890,00,0.00,N,5,-280,
|
|
20220203,7760,7610,7800,7550,31008,238149650,00,0.00,N,2,160,
|
|
20220124,7600,8300,8300,7140,142392,1100735460,00,0.00,N,5,-840,
|
|
20220117,8440,8960,9010,8260,132566,1132571890,00,0.00,N,5,-590,
|
|
20220110,9030,9400,9410,8740,136974,1246297150,00,0.00,N,5,-370,
|
|
20220103,9400,9040,9400,8830,351636,3183766100,00,0.00,N,2,320,
|
|
20211227,9080,9450,9460,8790,578647,5300171120,00,0.00,N,5,-210,
|
|
20211220,9290,8710,10200,8480,2614621,25329488840,00,0.00,N,2,580,
|
|
20211213,8710,8760,8800,8510,126098,1094481850,00,0.00,N,5,-20,
|
|
20211206,8730,7950,8780,7870,256053,2146802190,00,0.00,N,2,760,
|
|
20211129,7970,7670,7970,7260,171707,1317901700,00,0.00,N,2,50,
|
|
20211122,7920,7860,8900,7760,405216,3356785750,00,0.00,N,2,40,
|
|
20211115,7880,7820,8000,7620,152128,1190740860,00,0.00,N,2,80,
|
|
20211108,7800,7890,7910,7510,137306,1055186340,00,0.00,N,5,-110,
|
|
20211101,7910,8250,8300,7840,162020,1296965710,00,0.00,N,5,-290,
|
|
20211025,8200,8190,8490,8090,99633,822400630,00,0.00,N,5,-20,
|
|
20211018,8220,8370,8490,8120,109055,908601960,00,0.00,N,5,-150,
|
|
20211012,8370,7910,8440,7700,98375,791267700,00,0.00,N,2,380,
|
|
20211005,7990,8190,8270,7630,152985,1206582560,00,0.00,N,5,-320,
|
|
20210927,8310,8860,9000,8140,171731,1458166150,00,0.00,N,5,-660,
|
|
20210923,8970,9150,9150,8720,84366,748608950,00,0.00,N,5,-150,
|
|
20210913,9120,9560,9600,8950,165451,1524276880,00,0.00,N,5,-440,
|
|
20210906,9560,9340,9910,9300,137699,1328176870,00,0.00,N,2,220,
|
|
20210830,9340,9120,9350,9080,85248,784942660,00,0.00,N,2,230,
|
|
20210823,9110,8740,9340,8520,168763,1519790200,00,0.00,N,2,290,
|
|
20210817,8820,9870,9940,8610,401425,3684138380,00,0.00,N,5,-1180,
|
|
20210809,10000,10200,10400,9720,180371,1823771970,00,0.00,N,5,-200,
|
|
20210802,10200,10000,10300,9650,308051,3055283570,00,0.00,N,2,100,
|
|
20210726,10100,10600,10600,9960,275161,2794871570,00,0.00,N,5,-400,
|
|
20210719,10500,10700,10750,10350,213217,2237423800,00,0.00,N,5,-250,
|
|
20210712,10750,10500,10850,10500,268843,2865801850,00,0.00,N,2,250,
|