189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4590,4575,4740,4390,198434,906447675,00,0.00,N,5,-20,
|
|
20250131,4610,4720,4810,4390,44016,205989410,00,0.00,N,5,-80,
|
|
20250120,4690,4670,4840,4605,145204,679946005,00,0.00,N,2,20,
|
|
20250113,4670,4640,4760,4640,35400,165960675,00,0.00,N,5,-65,
|
|
20250106,4735,4745,4760,4655,83146,391286315,00,0.00,N,2,75,
|
|
20241230,4660,4600,4770,4530,67057,312266195,00,0.00,N,2,130,
|
|
20241223,4530,4545,4845,4510,175973,823354765,00,0.00,N,5,-35,
|
|
20241216,4565,4645,4665,4495,71228,325914980,00,0.00,N,5,-80,
|
|
20241209,4645,4285,4685,4115,258938,1152727695,00,0.00,N,2,345,
|
|
20241202,4300,4515,4540,4150,90543,395868010,00,0.00,N,5,-265,
|
|
20241125,4565,4665,4700,4515,52344,241378250,00,0.00,N,5,-90,
|
|
20241118,4655,4620,4695,4510,46623,213680230,00,0.00,N,2,35,
|
|
20241111,4620,4780,4780,4430,114293,520117900,00,0.00,N,5,-160,
|
|
20241104,4780,4785,4860,4715,49971,239414280,00,0.00,N,5,-30,
|
|
20241028,4810,4740,4880,4700,51062,243137215,00,0.00,N,2,20,
|
|
20241021,4790,4935,5000,4730,81607,395121980,00,0.00,N,5,-150,
|
|
20241014,4940,4905,5230,4885,137218,683380640,00,0.00,N,5,-30,
|
|
20241007,4970,4920,4990,4880,31782,156795465,00,0.00,N,2,45,
|
|
20240930,4925,4985,5010,4850,39970,196415700,00,0.00,N,5,-75,
|
|
20240923,5000,4970,5100,4875,107367,534358755,00,0.00,N,2,55,
|
|
20240919,4945,4865,4950,4825,67383,329129965,00,0.00,N,2,85,
|
|
20240909,4860,4720,4985,4650,123111,592289700,00,0.00,N,2,135,
|
|
20240902,4725,5130,5130,4685,184285,899685610,00,0.00,N,5,-395,
|
|
20240826,5120,5220,5240,5020,285645,1458455560,00,0.00,N,5,-130,
|
|
20240819,5250,5360,7520,5140,14126563,92565488190,00,0.00,N,5,-110,
|
|
20240812,5360,5210,5460,5070,107415,566003000,00,0.00,N,2,100,
|
|
20240805,5260,5180,5400,4710,152095,775091430,00,0.00,N,2,10,
|
|
20240729,5250,5350,5430,5190,39829,210548530,00,0.00,N,5,-130,
|
|
20240722,5380,5390,5590,5120,66781,353731780,00,0.00,N,5,-10,
|
|
20240715,5390,5330,5540,5230,42178,226080120,00,0.00,N,2,60,
|
|
20240708,5330,5290,5430,5220,30047,159919090,00,0.00,N,2,50,
|
|
20240701,5280,5390,5450,5130,89250,469280910,00,0.00,N,5,-140,
|
|
20240624,5420,5530,5610,5350,59110,323382040,00,0.00,N,5,-210,
|
|
20240617,5630,5710,5720,5340,169378,937589280,00,0.00,N,5,-80,
|
|
20240610,5710,5670,5840,5660,51340,292809910,00,0.00,N,2,20,
|
|
20240603,5690,5690,5750,5660,47136,268066480,00,0.00,N,5,-30,
|
|
20240527,5720,5750,5830,5650,56172,321212460,00,0.00,N,5,-80,
|
|
20240520,5800,5790,5880,5610,143692,827788900,00,0.00,N,2,10,
|
|
20240513,5790,5810,5860,5710,127490,735202220,00,0.00,N,5,-30,
|
|
20240507,5820,5880,6930,5770,2234249,14460333380,00,0.00,N,5,-60,
|
|
20240429,5880,5940,6000,5850,26279,154616380,00,0.00,N,5,-70,
|
|
20240422,5950,5900,5990,5840,42621,251412600,00,0.00,N,2,50,
|
|
20240415,5900,5900,6000,5800,71621,422012220,00,0.00,N,5,-30,
|
|
20240408,5930,5990,6500,5910,254745,1565370600,00,0.00,N,5,-100,
|
|
20240401,6030,6060,6130,5860,84809,507587040,00,0.00,N,5,-30,
|
|
20240325,6060,6130,6160,6000,58895,357580120,00,0.00,N,5,-80,
|
|
20240318,6140,6000,6160,5850,75194,449067110,00,0.00,N,2,150,
|
|
20240311,5990,6110,6110,5960,72998,440122390,00,0.00,N,5,-120,
|
|
20240304,6110,6100,6200,5990,102450,620149960,00,0.00,N,5,-50,
|
|
20240226,6160,6310,6330,6040,57666,355070400,00,0.00,N,5,-170,
|
|
20240219,6330,6410,6520,6200,104800,663821290,00,0.00,N,5,-70,
|
|
20240213,6400,6160,6460,6110,163824,1034289240,00,0.00,N,2,180,
|
|
20240205,6220,6230,6250,6050,39703,243912590,00,0.00,N,2,20,
|
|
20240129,6200,6140,6230,5990,81621,497697240,00,0.00,N,2,60,
|
|
20240122,6140,6150,6200,6040,46088,281851100,00,0.00,N,2,50,
|
|
20240115,6090,6170,6240,6020,68373,416794150,00,0.00,N,5,-80,
|
|
20240108,6170,6180,6270,6090,80128,493541290,00,0.00,N,5,-40,
|
|
20240102,6210,6190,6330,6100,137916,856859750,00,0.00,N,5,-70,
|
|
20231226,6280,6100,6290,5990,29803,180616350,00,0.00,N,2,250,
|
|
20231218,6030,6050,6090,5980,59068,356051330,00,0.00,N,5,-20,
|
|
20231211,6050,6210,6230,5960,107914,652500560,00,0.00,N,5,-150,
|
|
20231204,6200,6040,6250,5970,76425,465579120,00,0.00,N,2,110,
|
|
20231127,6090,6210,6460,5930,139137,845494790,00,0.00,N,5,-120,
|
|
20231120,6210,6120,6340,6070,116504,719023490,00,0.00,N,2,150,
|
|
20231113,6060,6390,6400,6060,99879,616866410,00,0.00,N,5,-340,
|
|
20231106,6400,6480,6480,6110,84924,535060710,00,0.00,N,5,-20,
|
|
20231030,6420,5830,6450,5730,108032,666816530,00,0.00,N,2,590,
|
|
20231023,5830,5870,6180,5790,92832,550890420,00,0.00,N,5,-170,
|
|
20231016,6000,6250,6290,5750,82163,492667140,00,0.00,N,5,-250,
|
|
20231010,6250,6220,6330,6010,38156,236391250,00,0.00,N,2,100,
|
|
20231004,6150,6340,6340,6010,53865,332678730,00,0.00,N,5,-190,
|
|
20230925,6340,6410,6410,6160,36917,230571420,00,0.00,N,3,0,
|
|
20230918,6340,6550,6600,6270,86470,554735110,00,0.00,N,5,-190,
|
|
20230911,6530,6710,6710,6340,81610,534818560,00,0.00,N,5,-110,
|
|
20230904,6640,6800,6870,6510,66965,446527260,00,0.00,N,5,-160,
|
|
20230828,6800,6730,6910,6700,90538,617823070,00,0.00,N,2,100,
|
|
20230821,6700,6760,6830,6570,73172,492071180,00,0.00,N,5,-60,
|
|
20230814,6760,6740,6860,6520,148339,987658690,00,0.00,N,3,0,
|
|
20230807,6760,6620,6850,6450,198523,1327346480,00,0.00,N,2,200,
|
|
20230731,6560,6620,6670,6420,107608,703781850,00,0.00,N,5,-60,
|
|
20230724,6620,6610,6700,5960,222501,1416918450,00,0.00,N,5,-60,
|
|
20230717,6680,6720,6790,6570,68748,458248070,00,0.00,N,5,-110,
|
|
20230710,6790,6510,6900,6500,93378,624550120,00,0.00,N,2,280,
|
|
20230703,6510,6890,6990,6480,160613,1078893800,00,0.00,N,5,-340,
|
|
20230626,6850,7080,7130,6800,95596,664851580,00,0.00,N,5,-190,
|
|
20230619,7040,7100,7220,6980,133059,944071180,00,0.00,N,2,50,
|
|
20230612,6990,7230,7250,6900,126501,895655750,00,0.00,N,5,-240,
|
|
20230605,7230,7170,7320,7140,121557,877769400,00,0.00,N,2,70,
|
|
20230530,7160,7060,7220,7000,90832,647480480,00,0.00,N,2,100,
|
|
20230522,7060,6960,7660,6930,703515,5113639340,00,0.00,N,2,90,
|
|
20230515,6970,6770,7000,6700,128982,882434990,00,0.00,N,2,120,
|
|
20230508,6850,6850,7000,6800,108713,749176160,00,0.00,N,5,-40,
|
|
20230502,6890,6830,7010,6730,72065,492175170,00,0.00,N,2,120,
|
|
20230424,6770,6790,6970,6610,185420,1245427690,00,0.00,N,5,-20,
|
|
20230417,6790,7120,7210,6690,198693,1384989380,00,0.00,N,5,-300,
|
|
20230410,7090,7010,7220,6740,222130,1551108100,00,0.00,N,2,70,
|
|
20230403,7020,7000,7320,6930,285332,2027328920,00,0.00,N,2,10,
|
|
20230327,7010,6960,7100,6800,275766,1919743700,00,0.00,N,2,80,
|
|
20230320,6930,6940,8020,6860,1695838,12707216400,00,0.00,N,5,-10,
|
|
20230313,6940,7000,7110,6400,216951,1482840280,00,0.00,N,5,-160,
|
|
20230306,7100,7220,7550,7100,242528,1769494360,00,0.00,N,5,-110,
|
|
20230227,7210,6930,7210,6790,128742,903615300,00,0.00,N,2,230,
|
|
20230220,6980,6970,7290,6900,113762,807144890,00,0.00,N,5,-40,
|
|
20230213,7020,7130,7260,7010,106474,755878380,00,0.00,N,5,-110,
|
|
20230206,7130,7200,7380,7100,126330,917239270,00,0.00,N,5,-170,
|
|
20230130,7300,7300,7560,7050,250616,1826273490,00,0.00,N,2,80,
|
|
20230125,7220,7030,7300,7030,84529,608823890,00,0.00,N,2,190,
|
|
20230116,7030,7160,7250,6800,100554,706506910,00,0.00,N,5,-130,
|
|
20230109,7160,6960,7390,6950,145309,1039901480,00,0.00,N,2,240,
|
|
20230102,6920,6850,7040,6290,227317,1525852570,00,0.00,N,2,80,
|
|
20221226,6840,7470,7480,6730,283077,2018033130,00,0.00,N,5,-520,
|
|
20221219,7360,7950,8360,7250,1204897,9507719870,00,0.00,N,5,-600,
|
|
20221212,7960,7580,8560,7430,1708004,13716219380,00,0.00,N,2,360,
|
|
20221205,7600,8020,8060,7150,375311,2888203590,00,0.00,N,5,-280,
|
|
20221128,7880,7220,8100,6850,1132692,8575516690,00,0.00,N,2,660,
|
|
20221121,7220,7240,7280,6870,117913,834311180,00,0.00,N,5,-20,
|
|
20221114,7240,7180,7500,7170,150319,1099038310,00,0.00,N,2,60,
|
|
20221107,7180,6970,7220,6900,126487,892504840,00,0.00,N,2,210,
|
|
20221031,6970,6870,7090,6710,99182,681313750,00,0.00,N,2,230,
|
|
20221024,6740,6630,7200,6620,199877,1382772370,00,0.00,N,2,170,
|
|
20221017,6570,6580,7040,6490,101601,690436570,00,0.00,N,5,-140,
|
|
20221011,6710,7020,7020,6130,168200,1099132280,00,0.00,N,5,-300,
|
|
20221004,7010,6940,7200,6910,119250,839606320,00,0.00,N,2,80,
|
|
20220926,6930,7040,7320,6700,337149,2357238650,00,0.00,N,5,-440,
|
|
20220919,7370,8160,8730,7340,590221,4734121450,00,0.00,N,5,-780,
|
|
20220913,8150,8400,8760,8120,230428,1941278650,00,0.00,N,5,-170,
|
|
20220905,8320,8800,8960,8200,235925,2024826540,00,0.00,N,5,-590,
|
|
20220829,8910,8790,9330,8780,335962,3048865990,00,0.00,N,5,-290,
|
|
20220822,9200,9280,9750,8980,682729,6350465930,00,0.00,N,5,-330,
|
|
20220816,9530,10250,10600,9520,1274066,12703882640,00,0.00,N,5,-570,
|
|
20220808,10100,10750,10750,9990,839252,8632072090,00,0.00,N,5,-550,
|
|
20220801,10650,10050,11150,9830,3567471,38076838850,00,0.00,N,2,600,
|
|
20220725,10050,11400,11500,9940,3166616,33909391430,00,0.00,N,5,-900,
|
|
20220718,10950,8560,11850,8300,14371832,151964406470,00,0.00,N,2,2570,
|
|
20220711,8380,7900,9270,7500,4114224,34995799860,00,0.00,N,2,980,
|
|
20220704,7400,7450,7500,6860,612095,4332755360,00,0.00,N,2,100,
|
|
20220627,7300,6790,8290,6630,803626,6083579510,00,0.00,N,2,700,
|
|
20220620,6600,7400,7440,6110,378218,2514787820,00,0.00,N,5,-790,
|
|
20220613,7390,8190,8250,7140,337366,2593233680,00,0.00,N,5,-1020,
|
|
20220607,8410,8950,9300,8290,276071,2426120610,00,0.00,N,5,-540,
|
|
20220530,8950,8610,9050,8610,187557,1662713960,00,0.00,N,2,390,
|
|
20220523,8560,9060,9210,8420,333094,2912502320,00,0.00,N,5,-420,
|
|
20220516,8980,8740,10300,8600,2953125,28238051280,00,0.00,N,2,240,
|
|
20220509,8740,8390,9220,7810,648514,5483199760,00,0.00,N,2,250,
|
|
20220502,8490,8870,9120,8390,223986,1948468870,00,0.00,N,5,-380,
|
|
20220425,8870,9250,9680,8790,489561,4540831630,00,0.00,N,5,-480,
|
|
20220418,9350,9460,9840,9320,448397,4293767820,00,0.00,N,5,-110,
|
|
20220411,9460,9510,9700,9170,463618,4383086950,00,0.00,N,5,-50,
|
|
20220404,9510,9630,11150,9220,1864761,18650789300,00,0.00,N,5,-140,
|
|
20220328,9650,10400,11800,9630,2967658,31919235970,00,0.00,N,5,-650,
|
|
20220321,10300,10300,11100,9960,2313387,24372673170,00,0.00,N,5,-100,
|
|
20220314,10400,9880,10500,9200,3430456,33911557950,00,0.00,N,2,1040,
|
|
20220307,9360,8410,9970,8070,2154747,19992215240,00,0.00,N,2,870,
|
|
20220228,8490,8250,8800,8150,125330,1062959530,00,0.00,N,2,380,
|
|
20220221,8110,8700,8820,7970,211719,1772553030,00,0.00,N,5,-680,
|
|
20220214,8790,8520,8890,8060,180061,1529677520,00,0.00,N,2,80,
|
|
20220207,8710,8670,10300,8470,878380,8189719560,00,0.00,N,2,90,
|
|
20220203,8620,8190,8710,8180,89907,761516620,00,0.00,N,2,560,
|
|
20220124,8060,8900,8900,7590,329054,2657572310,00,0.00,N,5,-970,
|
|
20220117,9030,9500,9660,8660,492200,4464378290,00,0.00,N,5,-620,
|
|
20220110,9650,10650,11600,9510,2920900,31520941640,00,0.00,N,5,-950,
|
|
20220103,10600,9920,12000,9900,4354205,47358029260,00,0.00,N,2,750,
|
|
20211227,9850,9860,10900,9540,3453541,35402295520,00,0.00,N,5,-70,
|
|
20211220,9920,9180,11600,8900,8715702,93902275420,00,0.00,N,2,620,
|
|
20211213,9300,8710,10250,8490,3356897,32474248920,00,0.00,N,2,620,
|
|
20211206,8680,8310,8770,8280,151691,1281891020,00,0.00,N,2,370,
|
|
20211129,8310,7920,8380,7390,280702,2227520720,00,0.00,N,2,140,
|
|
20211122,8170,8430,8660,8030,151278,1263928970,00,0.00,N,5,-160,
|
|
20211115,8330,8420,8900,8300,137951,1181845240,00,0.00,N,2,30,
|
|
20211108,8300,8580,8950,8050,201916,1715612060,00,0.00,N,5,-230,
|
|
20211101,8530,8890,9210,8450,185611,1637824420,00,0.00,N,5,-360,
|
|
20211025,8890,9250,9570,8890,160929,1490183170,00,0.00,N,5,-410,
|
|
20211018,9300,9470,9540,9210,107642,1011458200,00,0.00,N,5,-170,
|
|
20211012,9470,9150,9540,8640,147272,1336489310,00,0.00,N,2,290,
|
|
20211005,9180,9260,9300,8410,306890,2724471430,00,0.00,N,5,-120,
|
|
20210927,9300,10050,10400,9250,346018,3417139570,00,0.00,N,5,-900,
|
|
20210923,10200,10500,10550,10100,89553,923191150,00,0.00,N,5,-400,
|
|
20210913,10600,11000,11050,10300,265538,2816863550,00,0.00,N,5,-400,
|
|
20210906,11000,11700,11750,10750,267963,3024967500,00,0.00,N,5,-700,
|
|
20210830,11700,11600,12100,11250,373027,4326061400,00,0.00,N,2,200,
|
|
20210823,11500,11000,12850,10900,1096311,13037314850,00,0.00,N,2,400,
|
|
20210817,11100,12000,14400,10900,3722294,49200938000,00,0.00,N,5,-900,
|
|
20210809,12000,12750,13600,11850,479570,6102154900,00,0.00,N,5,-750,
|
|
20210802,12750,11950,12750,11500,534569,6521261550,00,0.00,N,2,800,
|
|
20210726,11950,12750,13000,11950,333769,4120965950,00,0.00,N,5,-800,
|
|
20210719,12750,13250,13500,12700,379611,4951938750,00,0.00,N,5,-500,
|
|
20210712,13250,14400,14800,13150,661342,9260514250,00,0.00,N,5,-1350,
|