189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5070,5010,5220,4950,191182,970587545,00,0.00,N,5,-20,
|
|
20250131,5090,5080,5320,4985,91341,466803205,00,0.00,N,2,10,
|
|
20250120,5080,5240,5240,4955,236540,1199838370,00,0.00,N,5,-110,
|
|
20250113,5190,5240,5800,5160,1349813,7426855740,00,0.00,N,5,-110,
|
|
20250106,5300,5250,5430,5210,109650,582866490,00,0.00,N,2,10,
|
|
20241230,5290,5270,5300,5170,50103,262122550,00,0.00,N,2,10,
|
|
20241223,5280,5220,5380,5210,143945,762132440,00,0.00,N,2,30,
|
|
20241216,5250,5180,5340,5100,164243,861276720,00,0.00,N,2,110,
|
|
20241209,5140,5030,5150,4775,114941,572888870,00,0.00,N,2,80,
|
|
20241202,5060,5080,5180,4840,122086,613183175,00,0.00,N,5,-20,
|
|
20241125,5080,4945,5140,4885,78053,391431185,00,0.00,N,2,155,
|
|
20241118,4925,4850,4940,4840,29866,146181725,00,0.00,N,2,60,
|
|
20241111,4865,4990,5070,4730,100694,490017535,00,0.00,N,5,-205,
|
|
20241104,5070,5050,5110,4985,51206,258373550,00,0.00,N,2,20,
|
|
20241028,5050,4995,5110,4940,42097,210864495,00,0.00,N,2,55,
|
|
20241021,4995,5030,5100,4925,55308,275059205,00,0.00,N,5,-75,
|
|
20241014,5070,5080,5120,5000,32214,162698310,00,0.00,N,5,-10,
|
|
20241007,5080,5190,5190,4980,59811,303095010,00,0.00,N,5,-110,
|
|
20240930,5190,5280,5280,5090,34925,180441270,00,0.00,N,5,-100,
|
|
20240923,5290,5230,5300,5160,93041,485797040,00,0.00,N,2,60,
|
|
20240919,5230,5180,5240,5130,21916,113924220,00,0.00,N,3,0,
|
|
20240909,5230,5000,5240,4970,50977,259181115,00,0.00,N,2,150,
|
|
20240902,5080,5200,5240,4965,103566,524301010,00,0.00,N,5,-120,
|
|
20240826,5200,5200,5450,4985,378395,1981993155,00,0.00,N,3,0,
|
|
20240819,5200,5270,5360,5040,98880,512520480,00,0.00,N,5,-70,
|
|
20240812,5270,5190,5330,5140,58567,305648270,00,0.00,N,2,50,
|
|
20240805,5220,5400,5400,4925,133667,683077385,00,0.00,N,5,-210,
|
|
20240729,5430,5600,5640,5340,186980,1023072300,00,0.00,N,5,-170,
|
|
20240722,5600,5740,5820,5510,195149,1101717330,00,0.00,N,5,-100,
|
|
20240715,5700,5700,5760,5600,114582,651644750,00,0.00,N,2,10,
|
|
20240708,5690,5780,5790,5600,116283,659435770,00,0.00,N,5,-100,
|
|
20240701,5790,5850,5900,5730,177440,1030276300,00,0.00,N,5,-60,
|
|
20240624,5850,5840,5980,5740,145949,851488820,00,0.00,N,5,-30,
|
|
20240617,5880,5700,6030,5630,385303,2259843510,00,0.00,N,2,170,
|
|
20240610,5710,5600,5820,5570,227830,1295660420,00,0.00,N,2,90,
|
|
20240603,5620,5640,5690,5530,81946,459004420,00,0.00,N,5,-20,
|
|
20240527,5640,5790,5830,5550,119876,679388820,00,0.00,N,5,-110,
|
|
20240520,5750,5990,6000,5720,178327,1043467730,00,0.00,N,5,-230,
|
|
20240513,5980,6230,6260,5980,264009,1617832470,00,0.00,N,5,-250,
|
|
20240507,6230,6380,6400,6180,135655,853607930,00,0.00,N,5,-110,
|
|
20240429,6340,6230,6390,6230,232594,1468476910,00,0.00,N,2,50,
|
|
20240422,6290,6020,6400,6020,281867,1748715210,00,0.00,N,2,280,
|
|
20240415,6010,6170,6210,5970,220375,1337849430,00,0.00,N,5,-220,
|
|
20240408,6230,6430,6430,6150,174698,1087466900,00,0.00,N,5,-140,
|
|
20240401,6370,6350,6960,6350,768066,5067789450,00,0.00,N,2,10,
|
|
20240325,6360,6300,6990,6140,1160900,7660205560,00,0.00,N,2,60,
|
|
20240318,6300,6350,6400,6160,288983,1804860590,00,0.00,N,5,-100,
|
|
20240311,6400,6530,6580,6280,308483,1982068930,00,0.00,N,5,-140,
|
|
20240304,6540,6700,6750,6540,367542,2432659370,00,0.00,N,5,-130,
|
|
20240226,6670,6900,6910,6530,326353,2184121510,00,0.00,N,5,-310,
|
|
20240219,6980,6870,7150,6800,697975,4871977990,00,0.00,N,2,130,
|
|
20240213,6850,6580,6920,6520,516619,3484284780,00,0.00,N,2,270,
|
|
20240205,6580,6570,6630,6400,480692,3135581090,00,0.00,N,2,30,
|
|
20240129,6550,7980,8680,6500,2601607,19376443990,00,0.00,N,5,-1130,
|
|
20240122,7680,7360,8270,7140,3473220,27063862670,00,0.00,N,2,370,
|
|
20240115,7310,6660,7770,6290,3637564,25676264520,00,0.00,N,2,670,
|
|
20240108,6640,6400,7090,6400,1859974,12742519590,00,0.00,N,2,310,
|
|
20240102,6330,6290,6340,6150,140341,876081760,00,0.00,N,2,70,
|
|
20231226,6260,6240,6350,6150,116036,726289120,00,0.00,N,2,30,
|
|
20231218,6230,6280,6340,6190,253999,1586621460,00,0.00,N,5,-60,
|
|
20231211,6290,6100,6350,6070,346405,2155393280,00,0.00,N,2,180,
|
|
20231204,6110,6120,6230,5990,223583,1362107660,00,0.00,N,5,-10,
|
|
20231127,6120,6090,6330,5960,305531,1865532470,00,0.00,N,2,10,
|
|
20231120,6110,6020,6200,5970,154312,935595480,00,0.00,N,2,90,
|
|
20231113,6020,5770,6020,5560,177426,1019326410,00,0.00,N,2,280,
|
|
20231106,5740,6050,6140,5700,153068,910860920,00,0.00,N,5,-310,
|
|
20231030,6050,5810,6080,5630,125967,738218910,00,0.00,N,2,200,
|
|
20231023,5850,5890,6170,5670,164863,963119330,00,0.00,N,5,-90,
|
|
20231016,5940,6100,6170,5810,196596,1176972790,00,0.00,N,5,-160,
|
|
20231010,6100,6000,6140,5890,116098,698243390,00,0.00,N,2,80,
|
|
20231004,6020,5930,6020,5750,117889,690337720,00,0.00,N,5,-50,
|
|
20230925,6070,6100,6100,5860,66167,395201370,00,0.00,N,5,-30,
|
|
20230918,6100,6390,6500,5970,295361,1833031840,00,0.00,N,5,-300,
|
|
20230911,6400,6410,6700,6130,235874,1511424400,00,0.00,N,3,0,
|
|
20230904,6400,6400,6610,6250,352589,2258754550,00,0.00,N,5,-10,
|
|
20230828,6410,6140,6720,6030,616692,3964673570,00,0.00,N,2,260,
|
|
20230821,6150,5650,6450,5650,563091,3368541890,00,0.00,N,2,390,
|
|
20230814,5760,6310,6370,5650,271405,1614611030,00,0.00,N,5,-690,
|
|
20230807,6450,6890,7100,6390,314467,2117621480,00,0.00,N,5,-400,
|
|
20230731,6850,6560,7080,6250,368126,2487006770,00,0.00,N,2,380,
|
|
20230724,6470,6820,6820,6120,348749,2246229170,00,0.00,N,5,-300,
|
|
20230717,6770,6990,7110,6740,346331,2378831230,00,0.00,N,5,-230,
|
|
20230710,7000,6760,7040,6750,158669,1092768720,00,0.00,N,2,200,
|
|
20230703,6800,6900,7280,6730,432917,3036005830,00,0.00,N,5,-100,
|
|
20230626,6900,7200,7300,6900,590787,4200872390,00,0.00,N,5,-300,
|
|
20230619,7200,7470,7480,6950,1074410,7677883670,00,0.00,N,5,-120,
|
|
20230612,7320,6410,8070,6290,9664180,71734538200,00,0.00,N,2,860,
|
|
20230605,6460,6520,6540,6380,125911,812202650,00,0.00,N,5,-90,
|
|
20230530,6550,6400,6570,6320,139752,900866550,00,0.00,N,2,150,
|
|
20230522,6400,6530,6560,6250,182428,1166887560,00,0.00,N,5,-130,
|
|
20230515,6530,6460,6650,6200,251610,1621679500,00,0.00,N,2,30,
|
|
20230508,6500,6550,6600,6380,158623,1029993390,00,0.00,N,5,-90,
|
|
20230502,6590,6230,6610,6190,136162,870483120,00,0.00,N,2,310,
|
|
20230424,6280,6570,6630,6210,248923,1588928310,00,0.00,N,5,-330,
|
|
20230417,6610,6920,6940,6440,361014,2412737660,00,0.00,N,5,-300,
|
|
20230410,6910,7050,7050,6770,324540,2237094880,00,0.00,N,5,-140,
|
|
20230403,7050,7180,7500,6970,477515,3448688660,00,0.00,N,5,-200,
|
|
20230327,7250,7810,8130,7100,596524,4535829490,00,0.00,N,5,-600,
|
|
20230320,7850,7620,7940,7310,634754,4791562170,00,0.00,N,2,150,
|
|
20230313,7700,7820,8460,7340,1185842,9252666910,00,0.00,N,5,-120,
|
|
20230306,7820,8270,8440,7700,897816,7222769100,00,0.00,N,5,-390,
|
|
20230227,8210,7620,8430,7620,2205728,17850032270,00,0.00,N,2,550,
|
|
20230220,7660,7580,8800,7450,7017939,57359607000,00,0.00,N,2,60,
|
|
20230213,7600,8800,9400,7510,9252976,80490673600,00,0.00,N,5,-1290,
|
|
20230206,8890,6890,9550,6700,20732354,179031287040,00,0.00,N,2,2010,
|
|
20230130,6880,6700,7520,6660,2268038,16072319520,00,0.00,N,2,240,
|
|
20230125,6640,6150,7750,6150,1893657,13474498110,00,0.00,N,2,450,
|
|
20230116,6190,6060,6370,6000,299041,1853134680,00,0.00,N,2,90,
|
|
20230109,6100,6020,6190,5960,228641,1382769870,00,0.00,N,2,120,
|
|
20230102,5980,5720,6000,5610,269208,1575584660,00,0.00,N,2,270,
|
|
20221226,5710,5640,5760,5530,123250,692196290,00,0.00,N,2,60,
|
|
20221219,5650,5710,5800,5600,91254,519396380,00,0.00,N,5,-110,
|
|
20221212,5760,5650,5780,5540,68419,386896270,00,0.00,N,2,130,
|
|
20221205,5630,5800,5880,5500,161826,918868550,00,0.00,N,5,-190,
|
|
20221128,5820,5860,6040,5750,245061,1433401730,00,0.00,N,5,-90,
|
|
20221121,5910,5720,6950,5660,4069916,26178051800,00,0.00,N,2,210,
|
|
20221114,5700,5540,5750,5460,175001,974638170,00,0.00,N,2,160,
|
|
20221107,5540,5370,5550,5200,150320,812580510,00,0.00,N,2,130,
|
|
20221031,5410,5110,5490,5070,126776,674297280,00,0.00,N,2,300,
|
|
20221024,5110,4950,5130,4935,95415,478811295,00,0.00,N,2,165,
|
|
20221017,4945,5120,5300,4940,124180,633714530,00,0.00,N,5,-125,
|
|
20221011,5070,5250,5250,4770,109419,545736815,00,0.00,N,5,-230,
|
|
20221004,5300,5150,5380,5050,67504,352200530,00,0.00,N,2,160,
|
|
20220926,5140,5130,5220,4920,137957,697534410,00,0.00,N,5,-160,
|
|
20220919,5300,5500,5540,5300,93762,508563660,00,0.00,N,5,-230,
|
|
20220913,5530,5700,5720,5480,95516,535388110,00,0.00,N,5,-140,
|
|
20220905,5670,5670,5730,5520,91220,511438490,00,0.00,N,3,0,
|
|
20220829,5670,5490,5750,5430,103132,578346850,00,0.00,N,5,-30,
|
|
20220822,5700,5720,5810,5560,149418,847287150,00,0.00,N,5,-90,
|
|
20220816,5790,5640,5860,5470,204051,1160263530,00,0.00,N,2,220,
|
|
20220808,5570,5600,6380,5520,1041455,6254398830,00,0.00,N,5,-40,
|
|
20220801,5610,5310,5660,5220,123224,674143980,00,0.00,N,2,370,
|
|
20220725,5240,5250,5310,5100,136632,709508900,00,0.00,N,5,-40,
|
|
20220718,5280,5170,5380,5070,52859,278021300,00,0.00,N,2,170,
|
|
20220711,5110,5300,5360,5060,81776,424922810,00,0.00,N,5,-210,
|
|
20220704,5320,5070,5390,4870,117503,604054465,00,0.00,N,2,250,
|
|
20220627,5070,5260,5490,4900,181490,940980170,00,0.00,N,5,-170,
|
|
20220620,5240,5660,5740,5010,172675,910956750,00,0.00,N,5,-500,
|
|
20220613,5740,5980,6500,5440,288278,1679103500,00,0.00,N,5,-330,
|
|
20220607,6070,6290,6290,6000,120773,736565940,00,0.00,N,5,-220,
|
|
20220530,6290,6600,6650,6200,177392,1137889590,00,0.00,N,5,-170,
|
|
20220523,6460,6800,6800,6110,160961,1045348350,00,0.00,N,5,-350,
|
|
20220516,6810,7360,7410,6610,313530,2176840720,00,0.00,N,5,-660,
|
|
20220509,7470,7680,7740,7180,199260,1475967210,00,0.00,N,5,-360,
|
|
20220502,7830,7780,8050,7650,196434,1543955580,00,0.00,N,2,10,
|
|
20220425,7820,7900,8080,7710,219015,1723085290,00,0.00,N,5,-200,
|
|
20220418,8020,7840,8190,7760,313096,2493183380,00,0.00,N,2,180,
|
|
20220411,7840,7960,8070,7710,342723,2710192450,00,0.00,N,5,-110,
|
|
20220404,7950,8200,8670,7750,1217851,9891364270,00,0.00,N,5,-320,
|
|
20220328,8270,7120,8960,6970,5615711,45825857030,00,0.00,N,2,1190,
|
|
20220321,7080,6940,7170,6850,177835,1251193250,00,0.00,N,2,140,
|
|
20220314,6940,6430,7010,6370,245632,1634241500,00,0.00,N,2,510,
|
|
20220307,6430,6530,6540,6160,96202,609120870,00,0.00,N,5,-110,
|
|
20220228,6540,6370,6690,6210,369990,2370180170,00,0.00,N,2,290,
|
|
20220221,6250,6220,7500,5950,1877345,12591892120,00,0.00,N,2,20,
|
|
20220214,6230,6260,6460,6030,98397,610881720,00,0.00,N,5,-220,
|
|
20220207,6450,6360,6590,6260,59024,378602280,00,0.00,N,2,90,
|
|
20220203,6360,6210,6430,6200,20348,127487510,00,0.00,N,2,220,
|
|
20220124,6140,6650,6690,5890,128902,793244640,00,0.00,N,5,-430,
|
|
20220117,6570,6900,6970,6420,92067,611598510,00,0.00,N,5,-410,
|
|
20220110,6980,7050,7050,6760,87685,604167720,00,0.00,N,5,-50,
|
|
20220103,7030,7020,7130,6890,101468,709743040,00,0.00,N,5,-70,
|
|
20211227,7100,7100,7200,6940,48750,343180410,00,0.00,N,2,10,
|
|
20211220,7090,7000,7090,6820,74636,519640780,00,0.00,N,2,70,
|
|
20211213,7020,7120,7770,6920,270285,1970808810,00,0.00,N,5,-30,
|
|
20211206,7050,7030,7150,6890,61448,429104050,00,0.00,N,2,20,
|
|
20211129,7030,7100,7200,6670,131256,911755300,00,0.00,N,5,-150,
|
|
20211122,7180,7230,7340,6900,140731,1001295480,00,0.00,N,5,-180,
|
|
20211115,7360,7330,7580,7120,102692,749694020,00,0.00,N,3,0,
|
|
20211108,7360,7160,7450,7060,122268,881863200,00,0.00,N,2,110,
|
|
20211101,7250,7520,7540,7140,96323,709510910,00,0.00,N,5,-270,
|
|
20211025,7520,7300,8400,7280,1656465,12772275270,00,0.00,N,2,220,
|
|
20211018,7300,7390,7390,7100,96077,697182720,00,0.00,N,3,0,
|
|
20211012,7300,7270,7390,7110,87658,636863630,00,0.00,N,2,30,
|
|
20211005,7270,7130,7340,6950,116084,829175850,00,0.00,N,5,-10,
|
|
20210927,7280,7270,7370,7030,134630,970466460,00,0.00,N,2,10,
|
|
20210923,7270,7280,7350,7190,49771,360479240,00,0.00,N,5,-80,
|
|
20210913,7350,7300,7400,7140,110694,802748080,00,0.00,N,2,80,
|
|
20210906,7270,7200,7500,7000,144452,1052442190,00,0.00,N,2,50,
|
|
20210830,7220,7370,7490,7060,144076,1041340860,00,0.00,N,5,-100,
|
|
20210823,7320,6900,7470,6800,254884,1837889370,00,0.00,N,2,440,
|
|
20210817,6880,7550,7550,6500,564577,3914759970,00,0.00,N,5,-730,
|
|
20210809,7610,8030,8170,7210,334870,2608054360,00,0.00,N,5,-410,
|
|
20210802,8020,8480,8800,7990,424824,3553560880,00,0.00,N,5,-460,
|
|
20210726,8480,8440,8590,8200,496800,4190194120,00,0.00,N,2,40,
|
|
20210719,8440,8380,8480,8060,509597,4241928670,00,0.00,N,2,60,
|
|
20210712,8380,7960,8440,7960,736327,6119309210,00,0.00,N,2,340,
|