189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5640,3650,6310,3395,16776005,93276275220,00,0.00,N,2,1970,
|
|
20250131,3670,3740,3815,3670,155020,576972600,00,0.00,N,5,-190,
|
|
20250120,3860,4410,4515,3860,2033191,8527046745,00,0.00,N,5,-460,
|
|
20250113,4320,4325,4965,4125,14502229,67664102750,00,0.00,N,3,0,
|
|
20250106,4320,3100,5150,3050,16362049,76380761380,00,0.00,N,2,1275,
|
|
20241230,3045,2930,3045,2840,61724,183298120,00,0.00,N,2,75,
|
|
20241223,2970,2970,3055,2895,92118,274226065,00,0.00,N,5,-20,
|
|
20241216,2990,2965,3145,2905,223877,677741845,00,0.00,N,2,85,
|
|
20241209,2905,2615,2930,2525,161498,442833375,00,0.00,N,2,155,
|
|
20241202,2750,3065,3115,2650,565718,1620159945,00,0.00,N,5,-370,
|
|
20241125,3120,3150,3300,3075,107940,340656005,00,0.00,N,5,-55,
|
|
20241118,3175,3120,3290,3100,107542,342965325,00,0.00,N,5,-130,
|
|
20241111,3305,3560,3590,3065,385525,1254318785,00,0.00,N,5,-285,
|
|
20241104,3590,3755,3785,3555,105918,388179370,00,0.00,N,5,-165,
|
|
20241028,3755,3580,3785,3520,101406,373736895,00,0.00,N,2,120,
|
|
20241021,3635,3935,3950,3595,213234,797165730,00,0.00,N,5,-295,
|
|
20241014,3930,4025,4195,3910,219228,887767880,00,0.00,N,5,-160,
|
|
20241007,4090,4180,4240,4050,177242,731149055,00,0.00,N,5,-90,
|
|
20240930,4180,4340,4380,4010,144137,606844420,00,0.00,N,5,-155,
|
|
20240923,4335,4030,4575,4000,1141236,4967187525,00,0.00,N,2,305,
|
|
20240919,4030,4090,4140,3940,86695,348101240,00,0.00,N,5,-55,
|
|
20240909,4085,3995,4520,3920,995321,4155878255,00,0.00,N,3,0,
|
|
20240902,4085,4265,4480,3935,301089,1235125800,00,0.00,N,5,-180,
|
|
20240826,4265,4420,4465,4120,272542,1159596570,00,0.00,N,5,-155,
|
|
20240819,4420,4630,4730,4350,283052,1283023745,00,0.00,N,5,-210,
|
|
20240812,4630,4345,4750,4330,344975,1554526655,00,0.00,N,2,290,
|
|
20240805,4340,4665,4695,3960,913171,3952143550,00,0.00,N,5,-420,
|
|
20240729,4760,4910,5170,4750,602807,2970361745,00,0.00,N,5,-175,
|
|
20240722,4935,5030,5130,4810,571870,2840254565,00,0.00,N,5,-145,
|
|
20240715,5080,5920,5930,5000,1990455,10933960480,00,0.00,N,5,-900,
|
|
20240708,5980,5740,6940,5600,25544849,162474390620,00,0.00,N,2,140,
|
|
20240701,5840,4665,6720,4665,40349529,248859076740,00,0.00,N,2,1130,
|
|
20240624,4710,4915,4955,4700,308962,1483488675,00,0.00,N,5,-250,
|
|
20240617,4960,5150,5430,4945,689890,3593344635,00,0.00,N,5,-150,
|
|
20240610,5110,4985,5170,4920,723576,3665227985,00,0.00,N,2,125,
|
|
20240603,4985,4860,5750,4550,4022701,21478768835,00,0.00,N,2,80,
|
|
20240527,4905,5230,5350,4770,706300,3607454890,00,0.00,N,5,-355,
|
|
20240520,5260,5500,5990,5260,2194572,12304903050,00,0.00,N,5,-300,
|
|
20240513,5560,5550,5820,5450,861692,4852722910,00,0.00,N,2,10,
|
|
20240507,5550,6050,6180,5530,1310529,7661079550,00,0.00,N,5,-470,
|
|
20240429,6020,5520,6520,5520,15241090,93650572510,00,0.00,N,2,640,
|
|
20240422,5380,5430,5770,5320,2433646,13477560110,00,0.00,N,5,-160,
|
|
20240415,5540,6130,6880,5310,7370696,45699807410,00,0.00,N,5,-770,
|
|
20240408,6310,5940,7430,5250,21959687,141868183110,00,0.00,N,2,450,
|
|
20240401,5860,4520,7070,4450,20793170,129157512415,00,0.00,N,2,1340,
|
|
20240325,4520,4660,4750,4400,201713,923204590,00,0.00,N,5,-140,
|
|
20240318,4660,4720,4795,4510,202908,938317965,00,0.00,N,5,-50,
|
|
20240311,4710,4790,4840,4690,152546,721527160,00,0.00,N,5,-80,
|
|
20240304,4790,4670,5620,4670,3102901,16086376090,00,0.00,N,2,135,
|
|
20240226,4655,4900,4950,4645,170146,807682415,00,0.00,N,5,-245,
|
|
20240219,4900,5080,5150,4880,235753,1185706265,00,0.00,N,5,-230,
|
|
20240213,5130,5190,5240,5000,242597,1241253310,00,0.00,N,5,-50,
|
|
20240205,5180,5360,5720,4930,691116,3694126285,00,0.00,N,5,-210,
|
|
20240129,5390,5440,5480,5200,189157,1009914900,00,0.00,N,5,-60,
|
|
20240122,5450,5400,5470,5270,163898,880966750,00,0.00,N,2,90,
|
|
20240115,5360,5390,5420,4920,218882,1137828590,00,0.00,N,5,-30,
|
|
20240108,5390,5750,5750,5310,179865,985807810,00,0.00,N,5,-110,
|
|
20240102,5500,5470,5660,5470,258686,1437177660,00,0.00,N,2,30,
|
|
20231226,5470,5370,5780,5340,474299,2597159280,00,0.00,N,2,60,
|
|
20231218,5410,5230,5990,5180,1711546,9662548930,00,0.00,N,2,180,
|
|
20231211,5230,5060,5640,5000,815267,4408919600,00,0.00,N,2,170,
|
|
20231204,5060,5120,5140,4900,176728,886855830,00,0.00,N,5,-60,
|
|
20231127,5120,5140,5170,4920,161637,814451635,00,0.00,N,5,-20,
|
|
20231120,5140,5050,5280,5000,98437,502505070,00,0.00,N,2,40,
|
|
20231113,5100,5110,5220,4895,131448,664612265,00,0.00,N,5,-20,
|
|
20231106,5120,5200,5240,4890,131366,670263300,00,0.00,N,3,0,
|
|
20231030,5120,4755,5130,4620,112997,548178995,00,0.00,N,2,330,
|
|
20231023,4790,4670,5030,4620,148895,711987405,00,0.00,N,2,75,
|
|
20231016,4715,5250,5340,4685,149439,741243170,00,0.00,N,5,-535,
|
|
20231010,5250,5210,5330,5090,79711,414516920,00,0.00,N,2,30,
|
|
20231004,5220,5280,5400,5000,149439,772470340,00,0.00,N,5,-210,
|
|
20230925,5430,5450,5570,5110,118965,642570770,00,0.00,N,5,-110,
|
|
20230918,5540,5770,5790,5470,169997,952700660,00,0.00,N,5,-240,
|
|
20230911,5780,5710,5850,5620,161061,921433370,00,0.00,N,2,40,
|
|
20230904,5740,6080,6120,5700,267675,1574175420,00,0.00,N,5,-300,
|
|
20230828,6040,5780,6090,5650,201111,1188371970,00,0.00,N,2,320,
|
|
20230821,5720,5940,6310,5670,443297,2632709650,00,0.00,N,5,-380,
|
|
20230814,6100,5850,6440,5410,737709,4427671640,00,0.00,N,2,250,
|
|
20230807,5850,5850,5970,5650,244135,1415278250,00,0.00,N,5,-40,
|
|
20230731,5890,6220,6260,5770,323287,1939503600,00,0.00,N,5,-290,
|
|
20230724,6180,6600,6600,5650,860667,5210654850,00,0.00,N,5,-360,
|
|
20230717,6540,6770,7090,6530,1184530,8021818070,00,0.00,N,5,-310,
|
|
20230710,6850,6350,7420,6270,6151155,42326013510,00,0.00,N,2,440,
|
|
20230703,6410,6270,7240,6270,3439235,23480011800,00,0.00,N,2,110,
|
|
20230626,6300,6250,6660,6160,471492,3015010600,00,0.00,N,2,40,
|
|
20230619,6260,6400,6500,6180,303244,1916291200,00,0.00,N,5,-200,
|
|
20230612,6460,6160,6920,6150,1810081,11715995770,00,0.00,N,2,240,
|
|
20230605,6220,6240,6290,6020,306128,1891229790,00,0.00,N,5,-20,
|
|
20230530,6240,6190,6690,6060,1487636,9431421040,00,0.00,N,2,190,
|
|
20230522,6050,6200,6200,5940,318252,1927985530,00,0.00,N,2,20,
|
|
20230515,6030,5740,6080,5550,367960,2157558320,00,0.00,N,2,220,
|
|
20230508,5810,5740,5930,5720,200810,1167454560,00,0.00,N,2,70,
|
|
20230502,5740,5680,5930,5680,167168,969394680,00,0.00,N,2,60,
|
|
20230424,5680,6170,6630,5680,867479,5191388560,00,0.00,N,5,-490,
|
|
20230417,6170,6550,6640,6100,665820,4263553900,00,0.00,N,5,-380,
|
|
20230410,6550,6380,6670,6230,858440,5508112120,00,0.00,N,2,150,
|
|
20230403,6400,5930,7210,5810,4839236,32199257470,00,0.00,N,2,500,
|
|
20230327,5900,5750,6220,5620,518318,3065044800,00,0.00,N,2,200,
|
|
20230320,5700,5620,5740,5500,230094,1285106880,00,0.00,N,2,50,
|
|
20230313,5650,5670,5720,5310,241474,1325759170,00,0.00,N,5,-100,
|
|
20230306,5750,5820,5960,5580,225385,1303931160,00,0.00,N,5,-80,
|
|
20230227,5830,6000,6050,5810,118403,696513910,00,0.00,N,5,-180,
|
|
20230220,6010,6100,6300,5930,212228,1289779900,00,0.00,N,5,-90,
|
|
20230213,6100,6240,6390,6080,276840,1719596910,00,0.00,N,5,-110,
|
|
20230206,6210,6110,6270,6070,251336,1548185390,00,0.00,N,2,20,
|
|
20230130,6190,5940,6520,5810,1448141,9058835610,00,0.00,N,2,250,
|
|
20230125,5940,5680,6010,5680,176435,1037816350,00,0.00,N,2,290,
|
|
20230116,5650,5750,5780,5330,90043,510657600,00,0.00,N,5,-100,
|
|
20230109,5750,5600,5800,5590,105662,603975430,00,0.00,N,2,160,
|
|
20230102,5590,5430,5650,5280,270260,1473721310,00,0.00,N,2,160,
|
|
20221226,5430,5530,5590,5370,133762,732340880,00,0.00,N,5,-40,
|
|
20221219,5470,6080,6150,5400,342424,1947739370,00,0.00,N,5,-610,
|
|
20221212,6080,6240,6380,6030,211165,1302269320,00,0.00,N,5,-230,
|
|
20221205,6310,6400,6630,6230,434073,2792126730,00,0.00,N,5,-70,
|
|
20221128,6380,6510,6570,6290,615731,3937601200,00,0.00,N,5,-220,
|
|
20221121,6600,5960,7130,5790,5751354,38707738360,00,0.00,N,2,640,
|
|
20221114,5960,6040,6240,5910,252896,1536193240,00,0.00,N,5,-80,
|
|
20221107,6040,5510,6190,5510,411568,2423214820,00,0.00,N,2,540,
|
|
20221031,5500,5470,5650,5380,168565,930659980,00,0.00,N,2,50,
|
|
20221024,5450,5280,5640,5220,340157,1866622250,00,0.00,N,2,180,
|
|
20221017,5270,5410,5640,5220,628523,3404226570,00,0.00,N,5,-300,
|
|
20221011,5570,6120,6790,5490,1444560,8820510630,00,0.00,N,5,-580,
|
|
20221004,6150,6000,6360,6000,221970,1374383700,00,0.00,N,2,180,
|
|
20220926,5970,6360,6360,5710,355236,2132582180,00,0.00,N,5,-350,
|
|
20220919,6320,6520,6700,6290,312291,2009427370,00,0.00,N,5,-260,
|
|
20220913,6580,6460,6880,6460,212498,1417072930,00,0.00,N,2,160,
|
|
20220905,6420,6660,6720,6410,218283,1427231190,00,0.00,N,5,-240,
|
|
20220829,6660,6580,6890,6390,292363,1936947810,00,0.00,N,5,-50,
|
|
20220822,6710,6820,6920,6440,340186,2270350150,00,0.00,N,5,-260,
|
|
20220816,6970,7260,7310,6900,247497,1760554050,00,0.00,N,5,-230,
|
|
20220808,7200,7100,7790,6990,2136177,16073628220,00,0.00,N,2,110,
|
|
20220801,7090,6820,7260,6740,724627,5118394170,00,0.00,N,2,280,
|
|
20220725,6810,6780,7100,6630,503780,3448101790,00,0.00,N,3,0,
|
|
20220718,6810,6180,7320,6080,2264028,15659217410,00,0.00,N,2,770,
|
|
20220711,6040,6250,6370,5800,232358,1408345980,00,0.00,N,5,-150,
|
|
20220704,6190,5930,6700,5600,760995,4696386320,00,0.00,N,2,230,
|
|
20220627,5960,6110,6500,5860,267940,1663139000,00,0.00,N,5,-90,
|
|
20220620,6050,6760,7050,5780,537739,3417191130,00,0.00,N,5,-670,
|
|
20220613,6720,7230,7740,6390,1559224,11129741610,00,0.00,N,5,-700,
|
|
20220607,7420,7350,7480,7070,525162,3803997120,00,0.00,N,2,70,
|
|
20220530,7350,7340,7480,6920,471451,3455263350,00,0.00,N,5,-20,
|
|
20220523,7370,7490,7650,7030,1096322,8153366240,00,0.00,N,5,-90,
|
|
20220516,7460,7910,8130,7370,3284032,25576561840,00,0.00,N,5,-180,
|
|
20220509,7640,7560,7640,6820,1309237,9539856940,00,0.00,N,2,20,
|
|
20220502,7620,7430,7780,7350,648481,4904334990,00,0.00,N,2,80,
|
|
20220425,7540,7960,8280,7490,2989092,23673929030,00,0.00,N,5,-410,
|
|
20220418,7950,6990,8790,6960,7714982,63319360970,00,0.00,N,2,940,
|
|
20220411,7010,7050,7080,6790,358784,2491745280,00,0.00,N,5,-110,
|
|
20220404,7120,7310,7410,7000,475357,3421592520,00,0.00,N,5,-200,
|
|
20220328,7320,7180,7500,7100,656202,4787472600,00,0.00,N,2,140,
|
|
20220321,7180,7250,7560,7090,965898,7050396110,00,0.00,N,5,-30,
|
|
20220314,7210,6900,7220,6670,627764,4360492930,00,0.00,N,2,260,
|
|
20220307,6950,7140,7160,6760,581368,4038777280,00,0.00,N,5,-210,
|
|
20220228,7160,7000,7300,6900,664695,4730633260,00,0.00,N,2,160,
|
|
20220221,7000,7590,7590,6870,1150227,8238805620,00,0.00,N,5,-540,
|
|
20220214,7540,7220,8200,7040,5556418,42735650170,00,0.00,N,2,120,
|
|
20220207,7420,7750,7840,7400,694568,5281038440,00,0.00,N,5,-230,
|
|
20220203,7650,7500,7660,7370,351904,2662223600,00,0.00,N,2,350,
|
|
20220124,7300,7780,7900,6800,1245561,9231429650,00,0.00,N,5,-650,
|
|
20220117,7950,8520,8680,7860,1160109,9489798570,00,0.00,N,5,-570,
|
|
20220110,8520,8740,9180,8480,2799586,24941057750,00,0.00,N,5,-290,
|
|
20220103,8810,8740,9280,8570,4640987,41412762470,00,0.00,N,2,210,
|
|
20211227,8600,8410,9250,8350,4093214,35630631080,00,0.00,N,2,80,
|
|
20211220,8520,8910,9740,8420,10854181,100189468570,00,0.00,N,5,-510,
|
|
20211213,9030,12600,13250,8600,24831036,270310698290,00,0.00,N,5,-3570,
|
|
20211206,12600,8840,12600,8620,39038120,404150083190,00,0.00,N,2,3570,
|
|
20211129,9030,7890,9860,7400,23470736,209179143140,00,0.00,N,2,950,
|
|
20211122,8080,7000,11550,6860,74458666,693501632950,00,0.00,N,2,1240,
|
|
20211115,6840,6740,6980,6530,760422,5128677430,00,0.00,N,2,170,
|
|
20211108,6670,6380,6670,6080,658492,4208200590,00,0.00,N,2,270,
|
|
20211101,6400,6270,7150,6240,3547021,24121240150,00,0.00,N,2,130,
|
|
20211025,6270,6360,6440,6190,133209,835951330,00,0.00,N,5,-90,
|
|
20211018,6360,6180,6400,6140,230466,1447707040,00,0.00,N,2,180,
|
|
20211012,6180,5780,6230,5720,124781,742256310,00,0.00,N,2,340,
|
|
20211005,5840,6140,6140,5620,193870,1122466460,00,0.00,N,5,-210,
|
|
20210927,6050,6180,6250,5910,168798,1027592780,00,0.00,N,5,-130,
|
|
20210923,6180,6270,6350,6070,75687,469408220,00,0.00,N,5,-110,
|
|
20210913,6290,6220,6360,5970,189986,1170772570,00,0.00,N,2,70,
|
|
20210906,6220,6000,6460,5990,357511,2234125290,00,0.00,N,2,210,
|
|
20210830,6010,6000,6150,5900,135393,816564210,00,0.00,N,2,10,
|
|
20210823,6000,5570,6070,5550,224918,1323646120,00,0.00,N,2,430,
|
|
20210817,5570,6070,6250,5570,337587,1980268700,00,0.00,N,5,-450,
|
|
20210809,6020,6650,6650,5910,638552,3994809330,00,0.00,N,5,-550,
|
|
20210802,6570,7130,7150,6430,774669,5211952530,00,0.00,N,5,-560,
|
|
20210726,7130,6870,7240,6760,483368,3416886510,00,0.00,N,2,250,
|
|
20210719,6880,7130,7190,6780,416288,2886281470,00,0.00,N,5,-250,
|
|
20210712,7130,7060,7330,7060,554704,3989791960,00,0.00,N,2,80,
|