189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5720,5590,5750,5510,30743,172783510,00,0.00,N,2,130,
|
|
20250131,5590,5740,5740,5590,21165,118582700,00,0.00,N,5,-80,
|
|
20250120,5670,5640,5730,5490,65541,365769300,00,0.00,N,2,30,
|
|
20250113,5640,5820,5900,5600,62361,354971580,00,0.00,N,5,-190,
|
|
20250106,5830,5560,5900,5530,58134,329288360,00,0.00,N,2,280,
|
|
20241230,5550,5540,5570,5410,42447,232311600,00,0.00,N,2,10,
|
|
20241223,5540,5480,5610,5420,58505,323274020,00,0.00,N,2,70,
|
|
20241216,5470,5620,5680,5450,105987,588911640,00,0.00,N,5,-150,
|
|
20241209,5620,5470,5660,5250,246150,1350892590,00,0.00,N,2,60,
|
|
20241202,5560,5700,5700,5360,91937,510656210,00,0.00,N,5,-110,
|
|
20241125,5670,5720,5820,5650,94162,536057610,00,0.00,N,5,-50,
|
|
20241118,5720,5700,5760,5650,75571,430017420,00,0.00,N,2,20,
|
|
20241111,5700,6000,6000,5490,104691,596719170,00,0.00,N,5,-250,
|
|
20241104,5950,6040,6110,5940,48313,290114210,00,0.00,N,5,-60,
|
|
20241028,6010,6060,6070,5920,79676,476014240,00,0.00,N,2,20,
|
|
20241021,5990,6030,6120,5960,101380,610934850,00,0.00,N,5,-40,
|
|
20241014,6030,6120,6840,5980,812923,5164727460,00,0.00,N,5,-60,
|
|
20241007,6090,6140,6250,6010,101823,620305630,00,0.00,N,5,-110,
|
|
20240930,6200,6280,6310,6130,45867,284333730,00,0.00,N,5,-80,
|
|
20240923,6280,6150,6330,6090,122770,763971410,00,0.00,N,2,230,
|
|
20240919,6050,5870,6380,5810,152513,931806840,00,0.00,N,2,150,
|
|
20240909,5900,5860,5970,5820,67574,397582720,00,0.00,N,5,-70,
|
|
20240902,5970,6060,6120,5830,245384,1468041240,00,0.00,N,5,-140,
|
|
20240826,6110,6170,6170,6030,78190,477195090,00,0.00,N,3,0,
|
|
20240819,6110,6150,6230,6040,52429,319165630,00,0.00,N,5,-60,
|
|
20240812,6170,6200,6240,6020,104801,638144980,00,0.00,N,2,90,
|
|
20240805,6080,6180,6230,5500,352060,2073653010,00,0.00,N,5,-100,
|
|
20240729,6180,6450,6460,6150,95159,597261420,00,0.00,N,5,-260,
|
|
20240722,6440,6440,6440,6310,159267,1014215840,00,0.00,N,5,-20,
|
|
20240715,6460,6360,6570,6280,193444,1240583430,00,0.00,N,2,160,
|
|
20240708,6300,6300,6430,6180,102278,644711280,00,0.00,N,2,30,
|
|
20240701,6270,6450,6480,6210,69759,439988570,00,0.00,N,5,-160,
|
|
20240624,6430,6450,6550,6260,203817,1310766640,00,0.00,N,5,-10,
|
|
20240617,6440,6160,6550,6160,165526,1052836700,00,0.00,N,2,200,
|
|
20240610,6240,6240,6300,6170,64015,398667910,00,0.00,N,5,-40,
|
|
20240603,6280,6300,6340,6210,85867,537753240,00,0.00,N,5,-20,
|
|
20240527,6300,6500,6520,6260,106595,678169630,00,0.00,N,5,-200,
|
|
20240520,6500,6510,6570,6320,173096,1115650130,00,0.00,N,3,0,
|
|
20240513,6500,6510,6580,6410,191572,1241809440,00,0.00,N,2,20,
|
|
20240507,6480,6450,6550,6360,99328,642611800,00,0.00,N,2,30,
|
|
20240429,6450,6260,6590,6240,135924,874982540,00,0.00,N,2,190,
|
|
20240422,6260,6300,6410,6170,287008,1806880660,00,0.00,N,5,-100,
|
|
20240415,6360,6310,6500,5880,351306,2164260320,00,0.00,N,2,50,
|
|
20240408,6310,6460,6540,6220,209375,1322525170,00,0.00,N,5,-230,
|
|
20240401,6540,6790,6860,6510,174686,1163744270,00,0.00,N,5,-250,
|
|
20240325,6790,6740,6810,6700,155551,1048999350,00,0.00,N,2,80,
|
|
20240318,6710,6640,6740,6550,111584,742559820,00,0.00,N,2,70,
|
|
20240311,6640,6700,6750,6550,118704,784792500,00,0.00,N,5,-60,
|
|
20240304,6700,6720,6730,6500,251286,1655092110,00,0.00,N,5,-20,
|
|
20240226,6720,6850,6850,6630,132519,887019820,00,0.00,N,5,-90,
|
|
20240219,6810,6940,7000,6650,191576,1303269870,00,0.00,N,5,-130,
|
|
20240213,6940,6800,6940,6770,119712,820597490,00,0.00,N,2,140,
|
|
20240205,6800,7040,7070,6770,252245,1735561630,00,0.00,N,5,-240,
|
|
20240129,7040,6930,7160,6800,244383,1709152030,00,0.00,N,2,140,
|
|
20240122,6900,6960,7000,6750,129199,886561340,00,0.00,N,3,0,
|
|
20240115,6900,7030,7040,6800,196870,1361717250,00,0.00,N,5,-90,
|
|
20240108,6990,6820,7080,6730,205062,1420516110,00,0.00,N,2,210,
|
|
20240102,6780,7000,7050,6780,177436,1228499320,00,0.00,N,5,-220,
|
|
20231226,7000,6880,7020,6810,127268,879713090,00,0.00,N,2,90,
|
|
20231218,6910,6730,6920,6700,246423,1684208150,00,0.00,N,2,180,
|
|
20231211,6730,6830,7140,6580,1089174,7453537830,00,0.00,N,5,-100,
|
|
20231204,6830,6690,7010,6620,310241,2108541520,00,0.00,N,2,150,
|
|
20231127,6680,6910,6910,6610,144529,969427290,00,0.00,N,5,-150,
|
|
20231120,6830,6690,7250,6630,357820,2480616760,00,0.00,N,2,190,
|
|
20231113,6640,6750,7000,6560,207758,1397172080,00,0.00,N,5,-30,
|
|
20231106,6670,6930,6980,6630,147094,1004598430,00,0.00,N,5,-240,
|
|
20231030,6910,6620,6940,6590,120705,815073960,00,0.00,N,2,190,
|
|
20231023,6720,6940,6940,6620,146188,989373600,00,0.00,N,5,-100,
|
|
20231016,6820,7420,7520,6600,332726,2327222680,00,0.00,N,5,-670,
|
|
20231010,7490,7650,7720,7300,330085,2470354020,00,0.00,N,5,-160,
|
|
20231004,7650,7400,7750,7200,360580,2689069460,00,0.00,N,2,210,
|
|
20230925,7440,7230,7540,7120,342019,2498148250,00,0.00,N,2,210,
|
|
20230918,7230,7110,8590,7080,3561897,27911146090,00,0.00,N,2,110,
|
|
20230911,7120,7300,7320,6980,316103,2258442140,00,0.00,N,5,-120,
|
|
20230904,7240,7030,7430,6790,439344,3109966110,00,0.00,N,2,210,
|
|
20230828,7030,7060,7060,6720,450353,3100168250,00,0.00,N,2,60,
|
|
20230821,6970,6470,8060,6430,4448341,32942159490,00,0.00,N,2,480,
|
|
20230814,6490,7000,7000,6420,63872,422200480,00,0.00,N,5,-500,
|
|
20230807,6990,6900,7180,6700,127282,883116800,00,0.00,N,2,90,
|
|
20230731,6900,6940,6990,6660,66881,458346690,00,0.00,N,2,20,
|
|
20230724,6880,7000,7000,6300,221307,1466155350,00,0.00,N,5,-160,
|
|
20230717,7040,7360,7360,7010,117198,833711020,00,0.00,N,5,-260,
|
|
20230710,7300,7180,7400,7110,79994,579680640,00,0.00,N,2,100,
|
|
20230703,7200,7360,7430,7110,88162,642522350,00,0.00,N,5,-80,
|
|
20230626,7280,7400,7650,7160,102540,753625920,00,0.00,N,5,-20,
|
|
20230619,7300,7230,7430,7060,161046,1163650460,00,0.00,N,2,70,
|
|
20230612,7230,7490,7540,7180,146770,1074555650,00,0.00,N,5,-240,
|
|
20230605,7470,7480,7530,7390,92327,687307120,00,0.00,N,5,-10,
|
|
20230530,7480,7480,7790,7390,156051,1185860370,00,0.00,N,3,0,
|
|
20230522,7480,7750,7750,7380,105570,792882230,00,0.00,N,5,-210,
|
|
20230515,7690,7620,7740,7380,104026,782426810,00,0.00,N,2,120,
|
|
20230508,7570,7870,7970,7380,252990,1936290910,00,0.00,N,5,-300,
|
|
20230502,7870,7840,7900,7750,29415,230557300,00,0.00,N,2,30,
|
|
20230424,7840,7870,7900,7670,116446,905411240,00,0.00,N,5,-40,
|
|
20230417,7880,8030,8050,7730,203041,1605889470,00,0.00,N,5,-50,
|
|
20230410,7930,7950,7970,7720,177974,1398046170,00,0.00,N,2,40,
|
|
20230403,7890,7710,7960,7670,163098,1273875000,00,0.00,N,2,130,
|
|
20230327,7760,7790,7880,7590,98512,763564150,00,0.00,N,2,80,
|
|
20230320,7680,7960,7970,7600,142704,1110221020,00,0.00,N,5,-270,
|
|
20230313,7950,8010,8130,7750,233938,1853251860,00,0.00,N,5,-100,
|
|
20230306,8050,8200,8360,8000,245466,2006272250,00,0.00,N,5,-120,
|
|
20230227,8170,8110,8320,8080,145470,1188222420,00,0.00,N,3,0,
|
|
20230220,8170,8300,8400,8080,199826,1640284060,00,0.00,N,5,-100,
|
|
20230213,8270,8070,8340,8050,281397,2294587370,00,0.00,N,2,200,
|
|
20230206,8070,8710,8750,8050,934777,7759407300,00,0.00,N,5,-640,
|
|
20230130,8710,8330,8790,8030,825388,6861591020,00,0.00,N,2,480,
|
|
20230125,8230,8260,8400,8000,84811,696081370,00,0.00,N,5,-20,
|
|
20230116,8250,8060,8600,7990,431608,3595607480,00,0.00,N,2,250,
|
|
20230109,8000,7880,8040,7760,87365,691086580,00,0.00,N,2,180,
|
|
20230102,7820,7790,7910,7610,73696,574483990,00,0.00,N,2,80,
|
|
20221226,7740,7700,7940,7700,58102,453738380,00,0.00,N,2,10,
|
|
20221219,7730,7890,8030,7700,96528,754301230,00,0.00,N,5,-180,
|
|
20221212,7910,7910,8290,7710,345046,2785031480,00,0.00,N,5,-40,
|
|
20221205,7950,7950,8000,7750,66627,523860320,00,0.00,N,2,30,
|
|
20221128,7920,7850,7950,7710,75331,590546460,00,0.00,N,2,120,
|
|
20221121,7800,7750,7890,7710,70651,549841540,00,0.00,N,2,20,
|
|
20221114,7780,7750,7920,7640,98619,769739810,00,0.00,N,2,10,
|
|
20221107,7770,8020,8110,7730,145133,1147977960,00,0.00,N,5,-250,
|
|
20221031,8020,8060,8060,7890,49147,392010440,00,0.00,N,2,10,
|
|
20221024,8010,7860,8160,7770,55368,437068620,00,0.00,N,2,220,
|
|
20221017,7790,7640,7890,7560,57871,451226210,00,0.00,N,2,130,
|
|
20221011,7660,8140,8840,7480,251394,1982379120,00,0.00,N,5,-480,
|
|
20221004,8140,7730,8190,7730,75126,602368860,00,0.00,N,2,420,
|
|
20220926,7720,8060,8060,7570,142819,1108620580,00,0.00,N,5,-340,
|
|
20220919,8060,8490,8500,8060,106205,875674390,00,0.00,N,5,-390,
|
|
20220913,8450,8430,8650,8350,37085,314506600,00,0.00,N,2,30,
|
|
20220905,8420,8400,8600,8330,59424,501329030,00,0.00,N,5,-20,
|
|
20220829,8440,8670,8760,8400,80289,689231380,00,0.00,N,5,-380,
|
|
20220822,8820,8970,9050,8700,182651,1621570400,00,0.00,N,5,-250,
|
|
20220816,9070,9040,9170,8940,135552,1227253130,00,0.00,N,3,0,
|
|
20220808,9070,9000,9100,8730,136744,1213628260,00,0.00,N,2,60,
|
|
20220801,9010,8930,9320,8690,182227,1633474830,00,0.00,N,2,80,
|
|
20220725,8930,8830,9110,8620,154939,1367129080,00,0.00,N,2,220,
|
|
20220718,8710,8100,8830,8000,192933,1642787770,00,0.00,N,2,670,
|
|
20220711,8040,8800,9970,7980,1242639,11232239810,00,0.00,N,5,-30,
|
|
20220704,8070,8000,8130,7740,93312,740901440,00,0.00,N,2,100,
|
|
20220627,7970,8170,8450,7960,117669,970644670,00,0.00,N,5,-200,
|
|
20220620,8170,8950,8950,7600,310092,2547411270,00,0.00,N,5,-780,
|
|
20220613,8950,9490,9490,8790,228495,2078860830,00,0.00,N,5,-630,
|
|
20220607,9580,9990,9990,9510,139620,1360324120,00,0.00,N,5,-340,
|
|
20220530,9920,10000,10050,9900,66627,663268280,00,0.00,N,5,-30,
|
|
20220523,9950,10050,10050,9660,209208,2056625650,00,0.00,N,2,20,
|
|
20220516,9930,10100,10250,9670,138152,1378150390,00,0.00,N,5,-120,
|
|
20220509,10050,10200,10450,9790,352266,3562590720,00,0.00,N,5,-200,
|
|
20220502,10250,10600,10850,10150,237704,2502985450,00,0.00,N,5,-350,
|
|
20220425,10600,11150,11400,10600,273958,3005543550,00,0.00,N,5,-750,
|
|
20220418,11350,11100,11600,11050,455704,5173914200,00,0.00,N,2,150,
|
|
20220411,11200,10700,11800,10600,774469,8641274300,00,0.00,N,2,550,
|
|
20220404,10650,10900,11150,10500,326969,3529151750,00,0.00,N,5,-250,
|
|
20220328,10900,10750,10900,10500,317507,3399052650,00,0.00,N,2,150,
|
|
20220321,10750,10800,10900,10400,443008,4715392550,00,0.00,N,3,0,
|
|
20220314,10750,10600,10950,10400,674162,7169880450,00,0.00,N,2,250,
|
|
20220307,10500,10050,10700,9940,685482,7099098790,00,0.00,N,2,300,
|
|
20220228,10200,9800,10200,9730,176823,1773058330,00,0.00,N,2,350,
|
|
20220221,9850,9880,10000,9720,106173,1047060140,00,0.00,N,5,-80,
|
|
20220214,9930,9650,10050,9650,148624,1469628310,00,0.00,N,2,120,
|
|
20220207,9810,10100,10100,9770,221145,2196051920,00,0.00,N,5,-290,
|
|
20220203,10100,9630,10400,9590,334933,3395985180,00,0.00,N,2,470,
|
|
20220124,9630,9840,9840,9190,182529,1723993970,00,0.00,N,5,-240,
|
|
20220117,9870,9970,10200,9800,155375,1551070850,00,0.00,N,5,-120,
|
|
20220110,9990,10050,10050,9850,159385,1588719060,00,0.00,N,2,20,
|
|
20220103,9970,9900,10100,9750,289650,2872568300,00,0.00,N,2,70,
|
|
20211227,9900,9070,9970,9070,900985,8538743070,00,0.00,N,2,830,
|
|
20211220,9070,9240,9240,8880,164617,1482658320,00,0.00,N,5,-190,
|
|
20211213,9260,9250,9330,9130,62095,572790920,00,0.00,N,2,40,
|
|
20211206,9220,9120,9550,8600,98130,896915020,00,0.00,N,2,130,
|
|
20211129,9090,9010,9360,8610,151552,1353103290,00,0.00,N,5,-50,
|
|
20211122,9140,9560,9670,9110,173376,1629447580,00,0.00,N,5,-420,
|
|
20211115,9560,9850,9880,9480,121906,1173534080,00,0.00,N,5,-270,
|
|
20211108,9830,9210,10000,9140,243641,2362403810,00,0.00,N,2,440,
|
|
20211101,9390,9650,9790,9190,163482,1543468360,00,0.00,N,5,-310,
|
|
20211025,9700,9800,9970,9580,80425,786715760,00,0.00,N,5,-100,
|
|
20211018,9800,9590,9900,9490,79855,774441990,00,0.00,N,2,210,
|
|
20211012,9590,9250,10050,9030,81970,769696660,00,0.00,N,2,250,
|
|
20211005,9340,9350,9870,9100,133524,1241805050,00,0.00,N,5,-60,
|
|
20210927,9400,9870,9960,9360,143300,1377510050,00,0.00,N,5,-420,
|
|
20210923,9820,9880,9900,9710,46366,455011530,00,0.00,N,5,-60,
|
|
20210913,9880,10100,10100,9840,118611,1180635050,00,0.00,N,5,-220,
|
|
20210906,10100,10200,10200,9920,149947,1506352660,00,0.00,N,5,-100,
|
|
20210830,10200,10150,10300,9990,571322,5810827070,00,0.00,N,3,0,
|
|
20210823,10200,9630,10350,9400,195182,1929460860,00,0.00,N,2,800,
|
|
20210817,9400,10100,10150,9390,297462,2898945430,00,0.00,N,5,-700,
|
|
20210809,10100,10250,10450,10000,275580,2811078100,00,0.00,N,5,-150,
|
|
20210802,10250,10150,10300,10050,126517,1286930300,00,0.00,N,2,200,
|
|
20210726,10050,10250,10300,10050,175792,1785341050,00,0.00,N,5,-100,
|
|
20210719,10150,10350,10400,10050,342630,3478593050,00,0.00,N,5,-250,
|
|
20210712,10400,10550,10600,10250,227387,2366585600,00,0.00,N,3,0,
|