189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5940,5760,5990,5280,247284,1374511040,00,0.00,N,2,120,
|
|
20250131,5820,6180,6180,5790,57772,341740260,00,0.00,N,5,-330,
|
|
20250120,6150,5870,6370,5810,443897,2713601740,00,0.00,N,2,370,
|
|
20250113,5780,5830,5910,5370,208634,1170833370,00,0.00,N,5,-50,
|
|
20250106,5830,5300,6090,5300,439507,2532954510,00,0.00,N,2,530,
|
|
20241230,5300,5120,5300,4965,69795,361583250,00,0.00,N,2,180,
|
|
20241223,5120,5070,5320,4985,72953,374549810,00,0.00,N,2,50,
|
|
20241216,5070,4920,5300,4910,101016,516793840,00,0.00,N,2,175,
|
|
20241209,4895,4315,4895,4245,124894,559582780,00,0.00,N,2,340,
|
|
20241202,4555,4750,4800,4315,200246,912655455,00,0.00,N,5,-260,
|
|
20241125,4815,4795,5120,4735,75145,364609020,00,0.00,N,2,20,
|
|
20241118,4795,4880,4985,4675,83062,399648985,00,0.00,N,5,-85,
|
|
20241111,4880,5600,5660,4670,206414,1025929995,00,0.00,N,5,-720,
|
|
20241104,5600,5340,5710,5270,105191,585192360,00,0.00,N,2,260,
|
|
20241028,5340,5180,5590,5170,104473,558888470,00,0.00,N,2,160,
|
|
20241021,5180,5400,5460,5130,111404,587335610,00,0.00,N,5,-220,
|
|
20241014,5400,5510,5710,5360,130031,716913670,00,0.00,N,5,-110,
|
|
20241007,5510,5750,5930,5420,179511,1008156290,00,0.00,N,5,-270,
|
|
20240930,5780,6100,6100,5650,112130,654300730,00,0.00,N,5,-290,
|
|
20240923,6070,5390,6210,5390,253602,1494026360,00,0.00,N,2,680,
|
|
20240919,5390,5360,5450,5080,50816,268188670,00,0.00,N,2,30,
|
|
20240909,5360,5060,5540,4965,188053,994573985,00,0.00,N,2,110,
|
|
20240902,5250,6140,6170,5080,295834,1645788620,00,0.00,N,5,-890,
|
|
20240826,6140,6240,6320,5900,100932,609840130,00,0.00,N,5,-90,
|
|
20240819,6230,6430,6510,6000,196561,1240657340,00,0.00,N,5,-180,
|
|
20240812,6410,6160,6850,6130,384852,2472329680,00,0.00,N,2,260,
|
|
20240805,6150,6870,6910,5510,643388,3855119350,00,0.00,N,5,-800,
|
|
20240729,6950,7820,7920,6930,240414,1759615900,00,0.00,N,5,-870,
|
|
20240722,7820,8120,8120,7200,221703,1693851820,00,0.00,N,5,-230,
|
|
20240715,8050,8690,8850,7800,141766,1159715770,00,0.00,N,5,-640,
|
|
20240708,8690,8790,9090,8560,178214,1587443120,00,0.00,N,5,-100,
|
|
20240701,8790,8320,8930,8230,277849,2400298750,00,0.00,N,2,490,
|
|
20240624,8300,8510,8630,8100,276723,2287835480,00,0.00,N,5,-220,
|
|
20240617,8520,8990,9010,8400,205417,1782255680,00,0.00,N,5,-470,
|
|
20240610,8990,9150,9160,8720,191073,1698929790,00,0.00,N,5,-140,
|
|
20240603,9130,8950,9210,8750,196451,1767538850,00,0.00,N,2,190,
|
|
20240527,8940,9230,9620,8920,187178,1723741640,00,0.00,N,5,-290,
|
|
20240520,9230,9390,9740,9190,213318,2019877290,00,0.00,N,5,-160,
|
|
20240513,9390,10270,10270,9370,231747,2218864560,00,0.00,N,5,-660,
|
|
20240507,10050,10700,10800,10000,214190,2233297380,00,0.00,N,5,-520,
|
|
20240429,10570,10890,11130,10200,460803,4944426900,00,0.00,N,5,-130,
|
|
20240422,10700,9370,10800,9250,444750,4530156930,00,0.00,N,2,1160,
|
|
20240415,9540,9290,9990,8850,579290,5465407490,00,0.00,N,2,90,
|
|
20240408,9450,9790,9810,8860,453976,4199969610,00,0.00,N,5,-310,
|
|
20240401,9760,9740,10940,9380,1297788,13135459060,00,0.00,N,2,40,
|
|
20240325,9720,9980,10090,9440,347614,3376843500,00,0.00,N,5,-260,
|
|
20240318,9980,9820,10250,9300,582080,5688853070,00,0.00,N,2,130,
|
|
20240311,9850,11220,11550,9730,1280750,13407319230,00,0.00,N,5,-1600,
|
|
20240304,11450,10650,11700,10350,863625,9550032850,00,0.00,N,2,830,
|
|
20240226,10620,10600,10740,10100,272208,2827253740,00,0.00,N,2,20,
|
|
20240219,10600,10840,11040,9980,710494,7455820020,00,0.00,N,5,-240,
|
|
20240213,10840,11240,11860,10200,1045142,11564952900,00,0.00,N,5,-170,
|
|
20240205,11010,10600,11050,10410,571001,6130604870,00,0.00,N,2,310,
|
|
20240129,10700,12100,12280,10580,717435,8055379370,00,0.00,N,5,-1500,
|
|
20240122,12200,12660,13200,12020,807087,10183497940,00,0.00,N,5,-70,
|
|
20240115,12270,13040,13180,11740,965499,11874339790,00,0.00,N,5,-770,
|
|
20240108,13040,14130,14850,12880,1354003,18631235300,00,0.00,N,5,-990,
|
|
20240102,14030,14120,14850,13620,1170605,16653618440,00,0.00,N,2,60,
|
|
20231226,13970,14140,14220,13360,625691,8606912360,00,0.00,N,2,70,
|
|
20231218,13900,13220,15020,13220,2135721,30172743040,00,0.00,N,2,710,
|
|
20231211,13190,14140,14820,12650,1973133,26996534810,00,0.00,N,5,-710,
|
|
20231204,13900,13640,14500,11910,2818420,37113292890,00,0.00,N,2,450,
|
|
20231127,13450,12880,14330,12660,2884887,38805920270,00,0.00,N,2,600,
|
|
20231120,12850,13150,13970,11930,3384425,43979813600,00,0.00,N,5,-210,
|
|
20231113,13060,8330,14650,8020,13381044,174310696590,00,0.00,N,2,4780,
|
|
20231106,8280,8930,9070,8100,533371,4627200110,00,0.00,N,5,-540,
|
|
20231030,8820,8210,8840,7830,212973,1791787990,00,0.00,N,2,560,
|
|
20231023,8260,8200,8990,8170,267098,2262511620,00,0.00,N,5,-90,
|
|
20231016,8350,8920,9590,8100,509158,4561007530,00,0.00,N,5,-570,
|
|
20231010,8920,8670,9180,8270,270154,2386010180,00,0.00,N,2,540,
|
|
20231004,8380,8740,8790,8090,332121,2796970110,00,0.00,N,5,-360,
|
|
20230925,8740,8900,9000,8500,198568,1724769320,00,0.00,N,5,-250,
|
|
20230918,8990,10200,10230,8760,490492,4646249150,00,0.00,N,5,-1420,
|
|
20230911,10410,9920,10710,9500,909493,9188066100,00,0.00,N,2,420,
|
|
20230904,9990,9450,11390,9450,4234867,43739102880,00,0.00,N,2,810,
|
|
20230828,9180,7730,9400,7630,1013710,8674269080,00,0.00,N,2,1450,
|
|
20230821,7730,7250,8690,6870,1107190,8804283680,00,0.00,N,2,480,
|
|
20230814,7250,7460,7510,6560,140612,1007199540,00,0.00,N,5,-260,
|
|
20230807,7510,7490,7790,7300,251528,1886756500,00,0.00,N,2,20,
|
|
20230731,7490,8390,8420,7400,359727,2830466610,00,0.00,N,5,-860,
|
|
20230724,8350,8200,8410,7480,486915,3890230260,00,0.00,N,2,110,
|
|
20230717,8240,8980,9280,8240,551176,4793780160,00,0.00,N,5,-800,
|
|
20230710,9040,7670,9800,7570,1161313,10441588920,00,0.00,N,2,1290,
|
|
20230703,7750,8210,9010,7740,665367,5683803520,00,0.00,N,5,-460,
|
|
20230626,8210,7920,8400,7920,323406,2655228610,00,0.00,N,2,190,
|
|
20230619,8020,8100,8430,7920,447917,3645711320,00,0.00,N,5,-160,
|
|
20230612,8180,7760,8450,7560,877746,7093819520,00,0.00,N,2,390,
|
|
20230605,7790,7700,7840,7250,361117,2720492950,00,0.00,N,2,80,
|
|
20230530,7710,7850,7990,7220,642322,5006913380,00,0.00,N,2,10,
|
|
20230522,7700,7550,7820,7160,865349,6515352860,00,0.00,N,2,390,
|
|
20230515,7310,6530,7440,6210,561683,3954149080,00,0.00,N,2,780,
|
|
20230508,6530,6470,6700,6450,133048,874604480,00,0.00,N,2,40,
|
|
20230502,6490,6460,6670,6390,102942,669046780,00,0.00,N,2,90,
|
|
20230424,6400,6610,6750,6340,321329,2090660830,00,0.00,N,5,-290,
|
|
20230417,6690,7100,7210,6590,430566,2972313690,00,0.00,N,5,-410,
|
|
20230410,7100,7150,7400,6820,720780,5116529440,00,0.00,N,5,-50,
|
|
20230403,7150,7910,7910,6820,1330604,9562497770,00,0.00,N,5,-800,
|
|
20230327,7950,6340,8190,6150,4791315,35512987130,00,0.00,N,2,1610,
|
|
20230320,6340,5990,6390,5880,242367,1490833870,00,0.00,N,2,370,
|
|
20230313,5970,5660,6080,5450,195683,1123315880,00,0.00,N,2,190,
|
|
20230306,5780,6040,6250,5700,167023,997653710,00,0.00,N,5,-260,
|
|
20230227,6040,5980,6180,5820,137323,825472220,00,0.00,N,3,0,
|
|
20230220,6040,6420,6470,5960,259548,1598915920,00,0.00,N,5,-310,
|
|
20230213,6350,6260,6540,6060,424664,2697494780,00,0.00,N,2,150,
|
|
20230206,6200,6210,6450,6070,271084,1712490600,00,0.00,N,5,-20,
|
|
20230130,6220,6030,6290,5900,204413,1257745570,00,0.00,N,2,70,
|
|
20230125,6150,5980,6270,5970,126022,769511070,00,0.00,N,2,250,
|
|
20230116,5900,6000,6070,5830,98605,583052610,00,0.00,N,5,-100,
|
|
20230109,6000,5680,6150,5650,163759,966948430,00,0.00,N,2,330,
|
|
20230102,5670,5130,5790,4900,353163,1914879250,00,0.00,N,2,460,
|
|
20221226,5210,5260,5480,5070,130798,689286070,00,0.00,N,5,-140,
|
|
20221219,5350,5900,5940,5280,198046,1101802190,00,0.00,N,5,-600,
|
|
20221212,5950,5910,6280,5620,428580,2536210330,00,0.00,N,2,60,
|
|
20221205,5890,6080,6180,5680,164912,978725800,00,0.00,N,5,-180,
|
|
20221128,6070,6110,6190,5640,224832,1339399000,00,0.00,N,5,-40,
|
|
20221121,6110,6050,6140,5680,274384,1623883170,00,0.00,N,2,60,
|
|
20221114,6050,5520,6820,5500,3147708,20042013370,00,0.00,N,2,530,
|
|
20221107,5520,5370,5660,5310,121686,663625100,00,0.00,N,2,200,
|
|
20221031,5320,5170,5510,5050,126573,670929980,00,0.00,N,2,180,
|
|
20221024,5140,4935,5340,4935,117149,602669640,00,0.00,N,2,255,
|
|
20221017,4885,4855,5250,4700,127200,632903995,00,0.00,N,5,-20,
|
|
20221011,4905,5170,5170,4430,119450,579308005,00,0.00,N,5,-365,
|
|
20221004,5270,4940,5360,4925,122573,627593955,00,0.00,N,2,415,
|
|
20220926,4855,5360,5430,4730,255983,1292471170,00,0.00,N,5,-645,
|
|
20220919,5500,6180,6260,5450,330278,1924222820,00,0.00,N,5,-720,
|
|
20220913,6220,6300,6640,6220,280777,1813014140,00,0.00,N,2,20,
|
|
20220905,6200,6390,6440,6130,208126,1298998350,00,0.00,N,5,-260,
|
|
20220829,6460,6890,7160,6370,795349,5408466340,00,0.00,N,5,-640,
|
|
20220822,7100,6450,7390,5920,2049888,14201500120,00,0.00,N,2,620,
|
|
20220816,6480,6550,6790,6130,309976,1996429890,00,0.00,N,5,-10,
|
|
20220808,6490,6780,6780,6250,243369,1572829180,00,0.00,N,5,-290,
|
|
20220801,6780,6720,6940,6470,290880,1942751980,00,0.00,N,2,50,
|
|
20220725,6730,6550,6860,6310,190925,1262292690,00,0.00,N,2,180,
|
|
20220718,6550,6140,6670,6140,347266,2221263780,00,0.00,N,2,460,
|
|
20220711,6090,6230,6340,5870,229458,1390552280,00,0.00,N,5,-210,
|
|
20220704,6300,5930,6400,5680,308130,1876700430,00,0.00,N,2,250,
|
|
20220627,6050,6570,6760,5920,438949,2799094140,00,0.00,N,5,-430,
|
|
20220620,6480,6930,6990,6000,808203,5117319030,00,0.00,N,5,-460,
|
|
20220613,6940,7600,7600,6630,981603,6956614510,00,0.00,N,5,-820,
|
|
20220607,7760,8440,8450,7680,544324,4348749300,00,0.00,N,5,-670,
|
|
20220530,8430,8730,9040,8380,579993,5025061010,00,0.00,N,5,-240,
|
|
20220523,8670,9400,9570,8560,815350,7303983610,00,0.00,N,5,-730,
|
|
20220516,9400,12900,13150,9250,2412449,24874634990,00,0.00,N,5,-3150,
|
|
20220509,12550,12350,12750,10950,464755,5552259400,00,0.00,N,2,100,
|
|
20220502,12450,12150,12650,11950,230647,2843168750,00,0.00,N,2,100,
|
|
20220425,12350,12100,13050,11550,734371,9005035300,00,0.00,N,3,0,
|
|
20220418,12350,11800,12450,11150,521993,6161388600,00,0.00,N,2,750,
|
|
20220411,11600,10350,11700,10300,470779,5229738550,00,0.00,N,2,1200,
|
|
20220404,10400,10550,11000,10150,470772,4927883050,00,0.00,N,5,-350,
|
|
20220328,10750,11050,11550,10600,580187,6384956200,00,0.00,N,5,-300,
|
|
20220321,11050,10750,11200,10450,286995,3111687500,00,0.00,N,2,400,
|
|
20220314,10650,10300,10800,9780,351269,3591431590,00,0.00,N,2,250,
|
|
20220307,10400,10700,10900,10100,292837,3061123800,00,0.00,N,5,-650,
|
|
20220228,11050,10650,11200,10450,355164,3822023700,00,0.00,N,2,400,
|
|
20220221,10650,10750,11050,10200,488312,5201123300,00,0.00,N,5,-400,
|
|
20220214,11050,10500,11150,9880,895602,9290224610,00,0.00,N,2,250,
|
|
20220207,10800,13000,13100,10600,1669298,19326274450,00,0.00,N,5,-2200,
|
|
20220203,13000,13650,13750,12600,366520,4788114850,00,0.00,N,5,-300,
|
|
20220124,13300,12700,13950,12050,1281787,16857171350,00,0.00,N,2,450,
|
|
20220117,12850,15000,15100,12350,1205963,16535272600,00,0.00,N,5,-2350,
|
|
20220110,15200,12950,15650,12250,1696221,24240647900,00,0.00,N,2,2150,
|
|
20220103,13050,14200,14450,12300,1053095,13870135450,00,0.00,N,5,-1050,
|
|
20211227,14100,12900,14300,12450,816032,10836816600,00,0.00,N,2,1200,
|
|
20211220,12900,12300,13450,11950,752473,9666643700,00,0.00,N,2,300,
|
|
20211213,12600,13150,13400,12150,504824,6442443100,00,0.00,N,5,-550,
|
|
20211206,13150,13200,14250,12650,1945285,26110988200,00,0.00,N,2,50,
|
|
20211129,13100,10500,13500,10350,1565469,18930702950,00,0.00,N,2,2200,
|
|
20211122,10900,11500,12600,10500,1136437,13133415050,00,0.00,N,5,-600,
|
|
20211115,11500,7920,11950,7880,2515107,24644351360,00,0.00,N,2,3620,
|
|
20211108,7880,7520,7990,7170,198124,1479049330,00,0.00,N,2,320,
|
|
20211101,7560,8030,8140,7510,212593,1662771450,00,0.00,N,5,-550,
|
|
20211025,8110,7700,8430,7500,218309,1754488500,00,0.00,N,2,500,
|
|
20211018,7610,7830,8000,7550,130771,1013518000,00,0.00,N,5,-210,
|
|
20211012,7820,7550,7850,7170,116170,869942450,00,0.00,N,2,270,
|
|
20211005,7550,7600,7970,7170,271923,2034004560,00,0.00,N,5,-250,
|
|
20210927,7800,8450,8670,7700,242490,1951356880,00,0.00,N,5,-650,
|
|
20210923,8450,8860,8890,8300,114090,985700010,00,0.00,N,5,-530,
|
|
20210913,8980,9350,9450,8700,233920,2101050990,00,0.00,N,5,-300,
|
|
20210906,9280,9100,10200,8940,852088,8160448490,00,0.00,N,2,310,
|
|
20210830,8970,8800,9180,8620,349095,3107442080,00,0.00,N,2,240,
|
|
20210823,8730,8140,8950,7930,538958,4610819500,00,0.00,N,2,670,
|
|
20210817,8060,9450,9670,8060,835010,7412448220,00,0.00,N,5,-1440,
|
|
20210809,9500,9950,10900,9290,1531487,15631685770,00,0.00,N,5,-370,
|
|
20210802,9870,7980,10150,7900,2820956,26317629140,00,0.00,N,2,1810,
|
|
20210726,8060,8130,8670,8000,442307,3671659300,00,0.00,N,5,-60,
|
|
20210719,8120,8570,8570,7590,628414,5010169340,00,0.00,N,5,-490,
|
|
20210712,8610,7900,8900,7890,623916,5287874840,00,0.00,N,2,600,
|