189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6690,6150,6800,5810,528777,3340093460,00,0.00,N,2,470,
|
|
20250131,6220,6630,6660,6100,352665,2205757480,00,0.00,N,5,-440,
|
|
20250120,6660,6690,7130,6580,538960,3653876080,00,0.00,N,5,-20,
|
|
20250113,6680,6540,6760,6190,489949,3152100330,00,0.00,N,2,110,
|
|
20250106,6570,6600,6920,6500,432094,2907616090,00,0.00,N,5,-30,
|
|
20241230,6600,6300,6660,6110,161461,1041094000,00,0.00,N,2,300,
|
|
20241223,6300,6310,6600,6210,202805,1296659170,00,0.00,N,3,0,
|
|
20241216,6300,6400,6700,6300,302998,1963293940,00,0.00,N,2,20,
|
|
20241209,6280,5600,6300,5440,505743,2956431160,00,0.00,N,2,490,
|
|
20241202,5790,5780,6790,5350,2265465,13184328300,00,0.00,N,2,100,
|
|
20241125,5690,6110,6260,5610,437077,2584524490,00,0.00,N,5,-440,
|
|
20241118,6130,6390,6460,5930,340652,2093276310,00,0.00,N,5,-270,
|
|
20241111,6400,6890,6910,6090,516467,3280988350,00,0.00,N,5,-490,
|
|
20241104,6890,6750,7210,6750,369805,2574476010,00,0.00,N,2,120,
|
|
20241028,6770,6820,7040,6480,459805,3105609200,00,0.00,N,5,-50,
|
|
20241021,6820,7200,7270,6760,380362,2667560320,00,0.00,N,5,-350,
|
|
20241014,7170,7840,8160,7120,863504,6514555890,00,0.00,N,5,-690,
|
|
20241007,7860,8290,8350,7840,238584,1922281440,00,0.00,N,5,-420,
|
|
20240930,8280,8570,8640,8160,127929,1065161550,00,0.00,N,5,-360,
|
|
20240923,8640,7720,8790,7610,452703,3771984680,00,0.00,N,2,920,
|
|
20240919,7720,7980,7990,7480,185812,1432696950,00,0.00,N,5,-170,
|
|
20240909,7890,7860,8310,7740,439603,3501433720,00,0.00,N,5,-110,
|
|
20240902,8000,9190,9190,7900,1198877,10081501910,00,0.00,N,5,-1250,
|
|
20240826,9250,10130,10140,8950,802094,7508983390,00,0.00,N,5,-800,
|
|
20240819,10050,10760,10760,9820,500099,5137584840,00,0.00,N,5,-710,
|
|
20240812,10760,10110,10900,9920,401381,4149115450,00,0.00,N,2,560,
|
|
20240805,10200,10300,10450,9120,853522,8509388250,00,0.00,N,5,-580,
|
|
20240729,10780,10120,11680,10110,1010463,11043849190,00,0.00,N,2,680,
|
|
20240722,10100,11880,11890,9970,1717823,18664131180,00,0.00,N,5,-1780,
|
|
20240715,11880,10370,12250,10080,2314443,26352113840,00,0.00,N,2,1560,
|
|
20240708,10320,10560,11160,10160,753536,8021285430,00,0.00,N,5,-360,
|
|
20240701,10680,11290,12100,10350,1571740,17283831820,00,0.00,N,5,-520,
|
|
20240624,11200,11600,11710,11110,664982,7535244680,00,0.00,N,5,-380,
|
|
20240617,11580,12720,13150,11550,1417118,17444248140,00,0.00,N,5,-1060,
|
|
20240610,12640,13220,13380,12570,979809,12697580840,00,0.00,N,5,-580,
|
|
20240603,13220,13710,13730,12850,707594,9346078190,00,0.00,N,5,-480,
|
|
20240527,13700,13770,14220,13030,1249303,17131840940,00,0.00,N,5,-40,
|
|
20240520,13740,12040,14120,11700,2212957,29180378440,00,0.00,N,2,1780,
|
|
20240513,11960,11980,12410,11550,450472,5363669180,00,0.00,N,5,-10,
|
|
20240507,11970,12940,13160,11830,774049,9606157020,00,0.00,N,5,-970,
|
|
20240429,12940,12800,13340,12420,735925,9464263280,00,0.00,N,2,170,
|
|
20240422,12770,12210,13100,11730,1156907,14376437290,00,0.00,N,2,320,
|
|
20240415,12450,11820,12880,11260,1731079,20726154340,00,0.00,N,2,600,
|
|
20240408,11850,13460,13500,11690,1425687,17734587470,00,0.00,N,5,-1600,
|
|
20240401,13450,13060,15360,12110,3905356,53468598990,00,0.00,N,2,390,
|
|
20240325,13060,13060,13060,13060,0,0,00,0.00,N,3,0,
|
|
20240318,13060,13060,13060,13060,0,0,00,0.00,N,3,0,
|
|
20240311,13060,12110,13530,11080,3117924,39703240600,00,0.00,N,2,950,
|
|
20240304,12110,12080,12310,11650,1137595,13649617310,00,0.00,N,2,250,
|
|
20240226,11860,11700,11980,11060,673353,7761742740,00,0.00,N,2,210,
|
|
20240219,11650,9400,11930,9340,1799434,19767013800,00,0.00,N,2,2250,
|
|
20240213,9400,9290,9610,9040,282841,2643922970,00,0.00,N,2,220,
|
|
20240205,9180,9220,9420,8870,361133,3264294010,00,0.00,N,5,-40,
|
|
20240129,9220,10000,10150,8960,506371,4761464150,00,0.00,N,5,-810,
|
|
20240122,10030,9940,10270,9400,475743,4699025420,00,0.00,N,2,350,
|
|
20240115,9680,9560,9830,9200,362641,3432729430,00,0.00,N,2,20,
|
|
20240108,9660,9820,10080,9520,267966,2628493130,00,0.00,N,5,-260,
|
|
20240102,9920,9860,10290,9790,470874,4706429990,00,0.00,N,2,20,
|
|
20231226,9900,9900,10200,9740,441065,4389956970,00,0.00,N,2,40,
|
|
20231218,9860,9030,10020,8930,919884,8673610280,00,0.00,N,2,830,
|
|
20231211,9030,8800,9700,8470,763472,7088041040,00,0.00,N,2,210,
|
|
20231204,8820,8900,8910,8500,237246,2063707150,00,0.00,N,5,-50,
|
|
20231127,8870,9010,9140,8830,230869,2071731910,00,0.00,N,5,-200,
|
|
20231120,9070,9100,9400,8950,198164,1809194520,00,0.00,N,5,-130,
|
|
20231113,9200,8730,9400,8620,249085,2262809270,00,0.00,N,2,410,
|
|
20231106,8790,9150,9150,8570,181565,1615519990,00,0.00,N,5,-260,
|
|
20231030,9050,8560,9170,8270,258615,2252100220,00,0.00,N,2,480,
|
|
20231023,8570,8260,8900,8070,202281,1677294940,00,0.00,N,2,290,
|
|
20231016,8280,8550,8690,7980,280955,2320234430,00,0.00,N,5,-220,
|
|
20231010,8500,8490,8780,8320,103708,886137890,00,0.00,N,5,-50,
|
|
20231004,8550,8600,8600,8210,108601,906684140,00,0.00,N,5,-100,
|
|
20230925,8650,8900,8900,8440,96138,824253060,00,0.00,N,5,-190,
|
|
20230918,8840,9450,9450,8470,329720,2920341550,00,0.00,N,5,-660,
|
|
20230911,9500,8790,9560,8690,447432,4124070220,00,0.00,N,2,740,
|
|
20230904,8760,9030,9190,8590,360032,3177236580,00,0.00,N,5,-120,
|
|
20230828,8880,7780,8920,7650,498803,4121901190,00,0.00,N,2,1170,
|
|
20230821,7710,8070,8200,7630,251095,1993669000,00,0.00,N,5,-440,
|
|
20230814,8150,8800,8800,7960,386377,3185501290,00,0.00,N,5,-690,
|
|
20230807,8840,8680,9070,8570,261656,2307857360,00,0.00,N,2,100,
|
|
20230731,8740,9170,9240,8610,347300,3083881000,00,0.00,N,5,-510,
|
|
20230724,9250,9490,9490,8580,607788,5460635000,00,0.00,N,5,-120,
|
|
20230717,9370,9650,9850,9190,479416,4547834580,00,0.00,N,5,-280,
|
|
20230710,9650,9350,10070,8900,775583,7334848860,00,0.00,N,2,490,
|
|
20230703,9160,9950,10070,8980,664344,6328619640,00,0.00,N,5,-790,
|
|
20230626,9950,9000,10300,8950,1393393,13683749810,00,0.00,N,2,970,
|
|
20230619,8980,8940,9090,8700,302732,2689751160,00,0.00,N,5,-40,
|
|
20230612,9020,8810,9120,8650,438825,3904187610,00,0.00,N,2,200,
|
|
20230605,8820,8850,8910,8600,247331,2169719710,00,0.00,N,2,20,
|
|
20230530,8800,8780,8990,8690,324537,2858789710,00,0.00,N,2,150,
|
|
20230522,8650,8620,8840,8330,388471,3331011260,00,0.00,N,2,150,
|
|
20230515,8500,7980,8570,7690,436829,3529196910,00,0.00,N,2,520,
|
|
20230508,7980,8160,8310,7880,239013,1924537840,00,0.00,N,5,-150,
|
|
20230502,8130,8000,8290,7800,156991,1270566700,00,0.00,N,2,270,
|
|
20230424,7860,8590,8590,7830,418959,3391516160,00,0.00,N,5,-730,
|
|
20230417,8590,9150,9150,8330,723414,6286645980,00,0.00,N,5,-560,
|
|
20230410,9150,8150,9200,7850,1254733,10807670300,00,0.00,N,2,1060,
|
|
20230403,8090,7660,8120,7490,690272,5372679550,00,0.00,N,2,430,
|
|
20230327,7660,7400,8080,7090,978943,7498493670,00,0.00,N,2,260,
|
|
20230320,7400,7800,7940,6590,2140127,15063882500,00,0.00,N,5,-380,
|
|
20230313,7780,7100,7840,6840,499747,3642510680,00,0.00,N,2,530,
|
|
20230306,7250,7690,7750,7220,306731,2313827750,00,0.00,N,5,-440,
|
|
20230227,7690,7450,7770,7250,297673,2227731140,00,0.00,N,2,230,
|
|
20230220,7460,7680,7730,7380,271180,2046289210,00,0.00,N,5,-230,
|
|
20230213,7690,7680,8020,7420,448140,3499460140,00,0.00,N,3,0,
|
|
20230206,7690,7620,7900,7350,380197,2903578730,00,0.00,N,2,70,
|
|
20230130,7620,7790,7850,7460,256850,1955140590,00,0.00,N,5,-170,
|
|
20230125,7790,7600,7970,7600,210328,1646164520,00,0.00,N,2,250,
|
|
20230116,7540,7350,7610,7330,151002,1126827310,00,0.00,N,2,190,
|
|
20230109,7350,6990,7570,6980,233800,1707069550,00,0.00,N,2,500,
|
|
20230102,6850,6630,6980,6210,147470,978726660,00,0.00,N,2,220,
|
|
20221226,6630,6950,7070,6590,130725,896595720,00,0.00,N,5,-170,
|
|
20221219,6800,7190,7210,6650,414446,2853972130,00,0.00,N,5,-400,
|
|
20221212,7200,7480,7480,7100,127493,922606040,00,0.00,N,5,-190,
|
|
20221205,7390,7390,7580,6990,178113,1315147280,00,0.00,N,5,-20,
|
|
20221128,7410,7730,7770,7390,183248,1372616910,00,0.00,N,5,-320,
|
|
20221121,7730,7930,7950,7400,283746,2161086530,00,0.00,N,5,-200,
|
|
20221114,7930,7450,8200,7200,717182,5653574870,00,0.00,N,2,560,
|
|
20221107,7370,6900,7460,6760,196703,1402102740,00,0.00,N,2,500,
|
|
20221031,6870,6510,6880,6420,165447,1102420830,00,0.00,N,2,450,
|
|
20221024,6420,6300,6990,6200,357590,2362511400,00,0.00,N,2,290,
|
|
20221017,6130,6260,6550,6080,206673,1294671260,00,0.00,N,5,-170,
|
|
20221011,6300,6330,6420,5990,434332,2675817720,00,0.00,N,5,-350,
|
|
20221004,6650,6180,6730,6130,283554,1814526230,00,0.00,N,2,600,
|
|
20220926,6050,6720,6990,5960,575584,3654241940,00,0.00,N,5,-790,
|
|
20220919,6840,7310,7490,6750,251150,1778823710,00,0.00,N,5,-540,
|
|
20220913,7380,7460,7930,7210,266096,2012425860,00,0.00,N,5,-50,
|
|
20220905,7430,7790,7940,7210,218261,1635313030,00,0.00,N,5,-360,
|
|
20220829,7790,7510,7940,7500,243028,1883529860,00,0.00,N,5,-120,
|
|
20220822,7910,8090,8090,7550,244129,1914294370,00,0.00,N,5,-270,
|
|
20220816,8180,8050,8440,7930,252949,2063931650,00,0.00,N,2,220,
|
|
20220808,7960,8330,8370,7830,402747,3219772900,00,0.00,N,5,-440,
|
|
20220801,8400,7790,8720,7670,523777,4331681040,00,0.00,N,2,610,
|
|
20220725,7790,7290,8060,7100,357530,2731540910,00,0.00,N,2,490,
|
|
20220718,7300,7050,7470,7030,305134,2208584670,00,0.00,N,2,320,
|
|
20220711,6980,7330,7400,6810,230787,1624404380,00,0.00,N,5,-330,
|
|
20220704,7310,6960,7370,6570,326511,2291778730,00,0.00,N,2,360,
|
|
20220627,6950,7400,7660,6950,648435,4708484300,00,0.00,N,5,-390,
|
|
20220620,7340,8220,8220,6720,1312314,9688290570,00,0.00,N,5,-880,
|
|
20220613,8220,8860,8950,8070,856661,7180776830,00,0.00,N,5,-760,
|
|
20220607,8980,9280,9600,8920,496066,4541661640,00,0.00,N,5,-290,
|
|
20220530,9270,9410,9540,9210,332807,3115986750,00,0.00,N,2,10,
|
|
20220523,9260,9780,9780,9180,480204,4497558540,00,0.00,N,5,-370,
|
|
20220516,9630,9330,9900,9210,669947,6426592030,00,0.00,N,2,370,
|
|
20220509,9260,9510,9600,8830,954262,8702984050,00,0.00,N,5,-390,
|
|
20220502,9650,9440,10050,9390,964265,9400428190,00,0.00,N,2,30,
|
|
20220425,9620,9790,9910,9320,777363,7458546520,00,0.00,N,5,-380,
|
|
20220418,10000,9580,10100,9450,1243738,12194189800,00,0.00,N,2,530,
|
|
20220411,9470,9490,9650,9190,1118633,10506766690,00,0.00,N,5,-100,
|
|
20220404,9570,9650,10200,9030,3730264,35998809110,00,0.00,N,5,-40,
|
|
20220328,9610,9680,9860,9500,1121984,10830458830,00,0.00,N,5,-50,
|
|
20220321,9660,10350,10400,9170,3694879,35515528970,00,0.00,N,5,-490,
|
|
20220314,10150,9850,10200,9310,1264294,12357735200,00,0.00,N,2,300,
|
|
20220307,9850,9700,10100,9490,1361218,13304109240,00,0.00,N,5,-200,
|
|
20220228,10050,10000,10600,9960,2875412,29237929560,00,0.00,N,2,730,
|
|
20220221,9320,9470,9570,9030,1426458,13220658240,00,0.00,N,5,-200,
|
|
20220214,9520,9070,9990,8520,7153840,67743615500,00,0.00,N,2,270,
|
|
20220207,9250,9810,9820,9100,1408384,13254203830,00,0.00,N,5,-560,
|
|
20220203,9810,10000,10150,9600,621810,6111678040,00,0.00,N,2,10,
|
|
20220124,9800,10250,10400,9110,2553426,25757548120,00,0.00,N,5,-700,
|
|
20220117,10500,11150,11500,10200,2432464,26362124450,00,0.00,N,5,-500,
|
|
20220110,11000,10850,11250,10550,2038069,22122454150,00,0.00,N,2,100,
|
|
20220103,10900,10700,11550,10400,4662559,51646573950,00,0.00,N,2,350,
|
|
20211227,10550,10700,11050,10450,3178027,33917167950,00,0.00,N,5,-100,
|
|
20211220,10650,10850,11050,10300,4223088,45089634100,00,0.00,N,5,-200,
|
|
20211213,10850,11250,12350,10650,5431928,61667974250,00,0.00,N,5,-300,
|
|
20211206,11150,12250,12550,10350,10117627,113618365750,00,0.00,N,5,-1200,
|
|
20211129,12350,10500,13800,10450,12750116,156642661550,00,0.00,N,2,1450,
|
|
20211122,10900,10700,11300,10300,6544227,71034808100,00,0.00,N,2,650,
|
|
20211115,10250,9240,10500,9160,3675964,36033038980,00,0.00,N,2,1290,
|
|
20211108,8960,8390,9380,8260,2317082,20486752340,00,0.00,N,2,570,
|
|
20211101,8390,8590,8670,8180,890408,7481704590,00,0.00,N,5,-250,
|
|
20211025,8640,8790,9030,8410,967064,8462267270,00,0.00,N,5,-120,
|
|
20211018,8760,8820,8960,8260,1108462,9472019460,00,0.00,N,5,-60,
|
|
20211012,8820,8440,9000,8190,482659,4201185710,00,0.00,N,2,380,
|
|
20211005,8440,8100,8570,7810,844652,6934821140,00,0.00,N,2,50,
|
|
20210927,8390,9120,9160,8280,780942,6714942320,00,0.00,N,5,-730,
|
|
20210923,9120,9420,9420,8950,291838,2663239540,00,0.00,N,5,-320,
|
|
20210913,9440,9430,9660,9040,800693,7461343230,00,0.00,N,5,-50,
|
|
20210906,9490,9890,10150,9280,1064399,10383732940,00,0.00,N,5,-400,
|
|
20210830,9890,10150,10200,9550,1148326,11341495120,00,0.00,N,5,-160,
|
|
20210823,10050,8810,10250,8810,2127241,20541800220,00,0.00,N,2,1350,
|
|
20210817,8700,9810,9810,8380,2491595,22505963870,00,0.00,N,5,-1130,
|
|
20210809,9830,9540,11700,9500,6327348,64772937810,00,0.00,N,2,290,
|
|
20210802,9540,9540,9540,9540,0,0,00,0.00,N,3,0,
|
|
20210726,9540,9540,9540,9540,0,0,00,0.00,N,3,0,
|
|
20210719,9540,9540,9540,9540,0,0,00,0.00,N,3,0,
|
|
20210712,9540,9540,9540,9540,0,0,00,0.00,N,3,0,
|