189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6120,5900,6210,5800,144147,876411030,00,0.00,N,2,110,
|
|
20250131,6010,6200,6200,5750,31464,187947640,00,0.00,N,5,-50,
|
|
20250120,6060,6290,6420,5990,238271,1475096330,00,0.00,N,5,-220,
|
|
20250113,6280,6890,7040,6280,357110,2365753270,00,0.00,N,5,-700,
|
|
20250106,6980,6780,7120,6760,452614,3126331180,00,0.00,N,2,100,
|
|
20241230,6880,6370,7090,6330,712717,4841605900,00,0.00,N,2,500,
|
|
20241223,6380,6570,6930,6270,783806,5110530210,00,0.00,N,5,-190,
|
|
20241216,6570,7320,7400,6200,1971349,13282555840,00,0.00,N,5,-930,
|
|
20241209,7500,6010,9690,5550,11439848,91604504970,00,0.00,N,2,1300,
|
|
20241202,6200,5420,6980,5310,2265683,14425019710,00,0.00,N,2,750,
|
|
20241125,5450,5650,5870,5410,86873,490491920,00,0.00,N,5,-110,
|
|
20241118,5560,5420,5690,5380,37170,206584920,00,0.00,N,2,140,
|
|
20241111,5420,5800,5830,5250,106894,590608350,00,0.00,N,5,-380,
|
|
20241104,5800,5770,5940,5740,53263,310938960,00,0.00,N,2,70,
|
|
20241028,5730,5730,5820,5660,38404,220523450,00,0.00,N,2,20,
|
|
20241021,5710,5960,6010,5670,68206,396465860,00,0.00,N,5,-260,
|
|
20241014,5970,6060,6130,5950,55535,334928620,00,0.00,N,5,-70,
|
|
20241007,6040,6080,6100,5990,36397,219453130,00,0.00,N,5,-50,
|
|
20240930,6090,6110,6180,5930,43980,265264540,00,0.00,N,5,-30,
|
|
20240923,6120,6030,6190,5880,82638,498750630,00,0.00,N,2,100,
|
|
20240919,6020,6060,6150,5950,22840,137576210,00,0.00,N,3,0,
|
|
20240909,6020,5740,6090,5690,96635,568722640,00,0.00,N,2,230,
|
|
20240902,5790,6500,6600,5790,370705,2283854700,00,0.00,N,5,-720,
|
|
20240826,6510,6480,7560,6290,4194308,29432114160,00,0.00,N,5,-30,
|
|
20240819,6540,6410,6660,6270,174865,1137621910,00,0.00,N,2,80,
|
|
20240812,6460,6390,6500,6230,39674,253095780,00,0.00,N,2,90,
|
|
20240805,6370,6250,6390,5600,257736,1545854090,00,0.00,N,2,10,
|
|
20240729,6360,6470,6750,6300,106836,690183620,00,0.00,N,5,-130,
|
|
20240722,6490,6790,6850,6380,111106,732571260,00,0.00,N,5,-370,
|
|
20240715,6860,6900,7000,6750,86418,595136640,00,0.00,N,5,-10,
|
|
20240708,6870,6650,6960,6630,145956,990032370,00,0.00,N,2,200,
|
|
20240701,6670,6800,6910,6580,122127,819011280,00,0.00,N,5,-160,
|
|
20240624,6830,6900,6960,6700,98203,668805020,00,0.00,N,5,-70,
|
|
20240617,6900,6970,7200,6880,235605,1670189490,00,0.00,N,5,-50,
|
|
20240610,6950,6830,7100,6750,161362,1118303000,00,0.00,N,2,160,
|
|
20240603,6790,6850,7050,6760,154594,1062736310,00,0.00,N,5,-110,
|
|
20240527,6900,7010,7150,6670,226554,1572909600,00,0.00,N,5,-110,
|
|
20240520,7010,7220,7340,7010,332786,2391327250,00,0.00,N,5,-210,
|
|
20240513,7220,7120,7280,7000,276453,1974694800,00,0.00,N,2,100,
|
|
20240507,7120,7170,7170,6980,274063,1939460250,00,0.00,N,3,0,
|
|
20240429,7120,6750,7160,6730,349456,2423027330,00,0.00,N,2,380,
|
|
20240422,6740,6800,6900,6630,367423,2480002650,00,0.00,N,5,-20,
|
|
20240415,6760,6750,8200,6510,5547972,41566271060,00,0.00,N,5,-40,
|
|
20240408,6800,7000,7050,6630,191120,1303280230,00,0.00,N,5,-200,
|
|
20240401,7000,7320,7650,6870,316938,2289189500,00,0.00,N,5,-320,
|
|
20240325,7320,7750,7830,7320,367595,2788541370,00,0.00,N,5,-380,
|
|
20240318,7700,7410,7720,7290,339368,2555555610,00,0.00,N,2,290,
|
|
20240311,7410,7350,7570,7250,329180,2436168260,00,0.00,N,2,40,
|
|
20240304,7370,7510,7740,7150,367753,2718801510,00,0.00,N,5,-130,
|
|
20240226,7500,7980,8100,7460,353727,2740639350,00,0.00,N,5,-460,
|
|
20240219,7960,8350,8580,7890,879562,7200079450,00,0.00,N,5,-450,
|
|
20240213,8410,8380,8640,7910,1530455,12657880290,00,0.00,N,2,50,
|
|
20240205,8360,8760,8800,7600,1492258,11999382560,00,0.00,N,5,-240,
|
|
20240129,8600,10050,10230,8260,3032976,28057731350,00,0.00,N,5,-1580,
|
|
20240122,10180,6980,11200,6980,38234171,365190620120,00,0.00,N,2,3270,
|
|
20240115,6910,6970,7110,6560,208809,1438214280,00,0.00,N,5,-110,
|
|
20240108,7020,6670,7400,6600,653055,4638419910,00,0.00,N,2,290,
|
|
20240102,6730,6730,6900,6690,92027,623586730,00,0.00,N,3,0,
|
|
20231226,6730,6590,6750,6460,57767,381488570,00,0.00,N,2,90,
|
|
20231218,6640,6830,6890,6510,132913,888435910,00,0.00,N,5,-200,
|
|
20231211,6840,7050,7100,6770,156436,1081844920,00,0.00,N,5,-210,
|
|
20231204,7050,6980,7270,6840,353923,2491131930,00,0.00,N,2,80,
|
|
20231127,6970,7160,7230,6790,353028,2460833100,00,0.00,N,5,-130,
|
|
20231120,7100,6430,7850,6330,2125514,15405312310,00,0.00,N,2,670,
|
|
20231113,6430,6230,6550,6190,131970,846188150,00,0.00,N,2,240,
|
|
20231106,6190,6340,6530,6150,122942,781507550,00,0.00,N,5,-140,
|
|
20231030,6330,6120,6480,5940,176991,1095213530,00,0.00,N,2,210,
|
|
20231023,6120,6120,7720,6000,1516966,10374730050,00,0.00,N,5,-30,
|
|
20231016,6150,6440,6440,6010,98238,606135900,00,0.00,N,5,-290,
|
|
20231010,6440,6530,6640,6320,80279,517803520,00,0.00,N,5,-90,
|
|
20231004,6530,6560,6600,6100,116623,731814080,00,0.00,N,5,-70,
|
|
20230925,6600,6580,6840,6410,122886,807576170,00,0.00,N,5,-70,
|
|
20230918,6670,7420,7420,6580,163391,1136531940,00,0.00,N,5,-750,
|
|
20230911,7420,7270,7570,7110,234816,1726489240,00,0.00,N,2,150,
|
|
20230904,7270,7230,7390,6940,217206,1556412720,00,0.00,N,2,30,
|
|
20230828,7240,6850,7290,6810,204496,1447483850,00,0.00,N,2,380,
|
|
20230821,6860,7050,7240,6790,250312,1745690670,00,0.00,N,5,-190,
|
|
20230814,7050,7200,7260,6600,268769,1872456000,00,0.00,N,5,-100,
|
|
20230807,7150,6830,7200,6720,206093,1437956710,00,0.00,N,2,260,
|
|
20230731,6890,6700,7070,6610,242147,1660389380,00,0.00,N,2,200,
|
|
20230724,6690,6970,7600,6280,956523,6597563880,00,0.00,N,5,-260,
|
|
20230717,6950,7210,7250,6850,270463,1893971200,00,0.00,N,5,-260,
|
|
20230710,7210,7760,7830,7100,351202,2603635420,00,0.00,N,5,-550,
|
|
20230703,7760,7600,7910,7320,415280,3163012340,00,0.00,N,2,90,
|
|
20230626,7670,8450,8800,7500,1124882,9239361600,00,0.00,N,5,-980,
|
|
20230619,8650,7370,9900,7250,9111391,80786610720,00,0.00,N,2,1250,
|
|
20230612,7400,10070,10690,7290,4388983,39457898210,00,0.00,N,5,-940,
|
|
20230605,8340,7430,8340,7110,978020,8017603190,00,0.00,N,2,910,
|
|
20230530,7430,7210,7490,7060,320537,2327286340,00,0.00,N,2,300,
|
|
20230522,7130,7290,8150,7110,1917371,14661595660,00,0.00,N,5,-160,
|
|
20230515,7290,7150,7490,6910,389976,2803781510,00,0.00,N,2,90,
|
|
20230508,7200,7480,7880,7130,1006414,7529358340,00,0.00,N,5,-140,
|
|
20230502,7340,6430,7690,6410,1515560,11129446980,00,0.00,N,2,860,
|
|
20230424,6480,6630,7690,6250,2286106,16122032770,00,0.00,N,5,-240,
|
|
20230417,6720,7510,8360,6550,5365020,41289762910,00,0.00,N,5,-760,
|
|
20230410,7480,6640,8750,6300,10242222,77767861480,00,0.00,N,2,990,
|
|
20230403,6490,5520,6800,5390,2738076,17513318830,00,0.00,N,2,990,
|
|
20230327,5500,5510,5580,5400,64642,354859990,00,0.00,N,5,-10,
|
|
20230320,5510,5540,5650,5380,50711,278582940,00,0.00,N,5,-80,
|
|
20230313,5590,5520,5610,5310,88359,480347060,00,0.00,N,5,-30,
|
|
20230306,5620,5870,5940,5600,63988,368094870,00,0.00,N,5,-240,
|
|
20230227,5860,5830,5940,5710,49057,285359500,00,0.00,N,2,20,
|
|
20230220,5840,5890,6040,5790,49675,293518830,00,0.00,N,5,-50,
|
|
20230213,5890,6000,6020,5720,65318,385332780,00,0.00,N,5,-120,
|
|
20230206,6010,5910,6080,5710,106381,631246410,00,0.00,N,2,150,
|
|
20230130,5860,5870,5930,5700,77992,454836040,00,0.00,N,2,40,
|
|
20230125,5820,5710,5870,5690,50849,293212000,00,0.00,N,2,110,
|
|
20230116,5710,5580,5730,5540,41611,233874830,00,0.00,N,2,160,
|
|
20230109,5550,5370,6010,5350,325147,1868511210,00,0.00,N,2,180,
|
|
20230102,5370,5400,5420,5140,40396,213980630,00,0.00,N,5,-30,
|
|
20221226,5400,5540,5590,5200,52977,286175420,00,0.00,N,5,-140,
|
|
20221219,5540,5590,5740,5480,35279,197059790,00,0.00,N,5,-120,
|
|
20221212,5660,5730,5760,5590,42523,241688020,00,0.00,N,5,-30,
|
|
20221205,5690,5930,5970,5650,53575,309639770,00,0.00,N,5,-240,
|
|
20221128,5930,5820,6000,5670,72112,426975060,00,0.00,N,2,110,
|
|
20221121,5820,5880,5910,5650,50204,291398490,00,0.00,N,5,-60,
|
|
20221114,5880,5690,6070,5510,134675,789965510,00,0.00,N,2,190,
|
|
20221107,5690,5740,5800,5590,99836,566793380,00,0.00,N,2,80,
|
|
20221031,5610,5320,5920,5230,165303,923101430,00,0.00,N,2,290,
|
|
20221024,5320,5160,5370,5160,41496,217904400,00,0.00,N,2,150,
|
|
20221017,5170,5100,5400,5090,49857,260147010,00,0.00,N,2,20,
|
|
20221011,5150,5370,5370,5000,52705,269734330,00,0.00,N,5,-310,
|
|
20221004,5460,5170,5490,5130,59424,316861040,00,0.00,N,2,290,
|
|
20220926,5170,5480,5490,5070,76168,397283060,00,0.00,N,5,-320,
|
|
20220919,5490,5910,5940,5420,69709,394117380,00,0.00,N,5,-450,
|
|
20220913,5940,6070,6090,5860,36445,217342150,00,0.00,N,5,-40,
|
|
20220905,5980,6140,6140,5910,49277,294498910,00,0.00,N,5,-180,
|
|
20220829,6160,6060,6170,5910,68363,413673450,00,0.00,N,3,0,
|
|
20220822,6160,6260,6260,5860,107105,647003390,00,0.00,N,5,-140,
|
|
20220816,6300,6510,6590,6190,53164,337162010,00,0.00,N,5,-180,
|
|
20220808,6480,6530,6700,6470,70459,464007450,00,0.00,N,5,-50,
|
|
20220801,6530,6400,6550,6250,69683,447370350,00,0.00,N,2,150,
|
|
20220725,6380,6340,6490,6220,105513,670363210,00,0.00,N,2,40,
|
|
20220718,6340,6030,6450,5990,73306,458292390,00,0.00,N,2,370,
|
|
20220711,5970,6010,6280,5820,116225,704676720,00,0.00,N,5,-40,
|
|
20220704,6010,5830,6030,5520,57149,331656690,00,0.00,N,2,190,
|
|
20220627,5820,5690,6160,5690,70983,423897980,00,0.00,N,2,160,
|
|
20220620,5660,6530,6540,5160,245840,1436481570,00,0.00,N,5,-860,
|
|
20220613,6520,6910,6960,6010,211460,1371080710,00,0.00,N,5,-530,
|
|
20220607,7050,7210,7240,6980,69048,489175190,00,0.00,N,5,-160,
|
|
20220530,7210,7110,7280,7090,84947,609085410,00,0.00,N,2,110,
|
|
20220523,7100,7230,7260,7020,94314,673185340,00,0.00,N,5,-130,
|
|
20220516,7230,7210,7390,7030,121343,871512770,00,0.00,N,2,120,
|
|
20220509,7110,7600,7620,7050,160449,1165839600,00,0.00,N,5,-500,
|
|
20220502,7610,7660,7920,7530,137362,1061623370,00,0.00,N,5,-50,
|
|
20220425,7660,7780,7780,7380,184124,1398262780,00,0.00,N,5,-200,
|
|
20220418,7860,7770,7960,7680,241728,1900017460,00,0.00,N,2,100,
|
|
20220411,7760,7730,7810,7450,217261,1663700060,00,0.00,N,2,30,
|
|
20220404,7730,7980,8200,7650,402074,3213459580,00,0.00,N,5,-180,
|
|
20220328,7910,7910,8040,7790,342116,2702395130,00,0.00,N,2,90,
|
|
20220321,7820,7760,7970,7700,425120,3326779820,00,0.00,N,2,100,
|
|
20220314,7720,7560,7770,7300,397261,3009443100,00,0.00,N,2,220,
|
|
20220307,7500,7570,7600,7140,275812,2035544210,00,0.00,N,5,-40,
|
|
20220228,7540,7230,7650,7180,326807,2433325450,00,0.00,N,2,340,
|
|
20220221,7200,7300,7500,6900,382984,2767688440,00,0.00,N,5,-130,
|
|
20220214,7330,7280,7420,6910,670509,4791436480,00,0.00,N,5,-60,
|
|
20220207,7390,7150,8840,6940,10051886,83362215520,00,0.00,N,2,300,
|
|
20220203,7090,6910,7290,6900,121916,857978410,00,0.00,N,2,200,
|
|
20220124,6890,7460,7500,6450,298414,2057190610,00,0.00,N,5,-680,
|
|
20220117,7570,8100,8140,7350,367117,2817322850,00,0.00,N,5,-540,
|
|
20220110,8110,8420,8450,7940,793154,6478220290,00,0.00,N,5,-310,
|
|
20220103,8420,7300,9160,7260,3311787,28515297150,00,0.00,N,2,1180,
|
|
20211227,7240,7230,7320,7020,112666,807573740,00,0.00,N,2,10,
|
|
20211220,7230,6960,7230,6710,116568,817007920,00,0.00,N,2,230,
|
|
20211213,7000,7030,7160,6900,94212,662457330,00,0.00,N,2,10,
|
|
20211206,6990,6800,7110,6650,131630,909163840,00,0.00,N,2,150,
|
|
20211129,6840,7000,7000,6060,316183,2070980190,00,0.00,N,5,-230,
|
|
20211122,7070,7250,7700,7020,223277,1647591790,00,0.00,N,5,-160,
|
|
20211115,7230,7380,7500,6910,186939,1340959020,00,0.00,N,5,-70,
|
|
20211108,7300,7530,7790,7150,213740,1582188960,00,0.00,N,5,-340,
|
|
20211101,7640,7720,8200,7380,253727,1987362950,00,0.00,N,5,-150,
|
|
20211025,7790,7720,8040,7660,182926,1423561230,00,0.00,N,2,70,
|
|
20211018,7720,8050,8050,7700,139365,1097607900,00,0.00,N,5,-230,
|
|
20211012,7950,7800,8000,7570,216432,1689047050,00,0.00,N,2,60,
|
|
20211005,7890,7950,7960,6910,349045,2580965200,00,0.00,N,5,-40,
|
|
20210927,7930,8430,9270,7870,416850,3556352760,00,0.00,N,5,-460,
|
|
20210923,8390,8710,8720,8380,125489,1067451160,00,0.00,N,5,-410,
|
|
20210913,8800,9780,10150,8570,477933,4458254240,00,0.00,N,5,-980,
|
|
20210906,9780,9660,9870,9090,347985,3294876060,00,0.00,N,2,370,
|
|
20210830,9410,8880,9410,8780,185239,1673099110,00,0.00,N,2,680,
|
|
20210823,8730,8000,8900,7990,122490,1044332120,00,0.00,N,2,730,
|
|
20210817,8000,8560,8900,7990,250549,2109579390,00,0.00,N,5,-740,
|
|
20210809,8740,9380,9490,8480,224768,2003994010,00,0.00,N,5,-690,
|
|
20210802,9430,9350,9480,9200,140126,1308294290,00,0.00,N,5,-30,
|
|
20210726,9460,9740,9790,9350,156365,1493874970,00,0.00,N,5,-280,
|
|
20210719,9740,9890,10000,9410,232122,2234821130,00,0.00,N,5,-190,
|
|
20210712,9930,9800,10300,9740,255607,2544815480,00,0.00,N,2,90,
|