189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5370,5390,6000,5250,19684,106145110,00,0.00,N,2,30,
|
|
20250131,5340,5400,5400,5030,2232,11706830,00,0.00,N,5,-10,
|
|
20250120,5350,5730,5730,5030,14534,76709590,00,0.00,N,5,-250,
|
|
20250113,5600,5790,5840,5380,8301,45871050,00,0.00,N,5,-50,
|
|
20250106,5650,5600,5870,5400,11194,62935610,00,0.00,N,5,-220,
|
|
20241230,5870,5400,5880,5000,11558,61540580,00,0.00,N,2,760,
|
|
20241223,5110,5540,5540,5000,10124,52904870,00,0.00,N,5,-220,
|
|
20241216,5330,5970,5970,5330,20590,112870650,00,0.00,N,5,-490,
|
|
20241209,5820,6550,6650,5510,24247,143647410,00,0.00,N,5,-740,
|
|
20241202,6560,6000,6750,5800,16349,100533020,00,0.00,N,2,760,
|
|
20241125,5800,5300,5860,4800,18372,96879360,00,0.00,N,2,820,
|
|
20241118,4980,4995,5200,4870,13174,66211455,00,0.00,N,2,80,
|
|
20241111,4900,5000,5100,4705,7877,38937005,00,0.00,N,5,-95,
|
|
20241104,4995,5050,5050,4680,21611,105395160,00,0.00,N,5,-55,
|
|
20241028,5050,4835,5200,4660,10706,53385185,00,0.00,N,2,215,
|
|
20241021,4835,5000,5000,4605,8190,38546815,00,0.00,N,2,100,
|
|
20241014,4735,4700,5000,4600,26594,125030375,00,0.00,N,5,-15,
|
|
20241007,4750,4995,5200,4700,51525,255905935,00,0.00,N,5,-110,
|
|
20240930,4860,5000,5500,4800,15037,73642595,00,0.00,N,2,60,
|
|
20240923,4800,5370,5400,4800,18889,95279005,00,0.00,N,5,-570,
|
|
20240919,5370,5200,5450,5060,2369,12180970,00,0.00,N,2,270,
|
|
20240909,5100,5050,5200,4800,7643,38128620,00,0.00,N,2,10,
|
|
20240902,5090,5200,5400,4505,17127,86166940,00,0.00,N,5,-160,
|
|
20240826,5250,5500,5550,5200,10051,53746670,00,0.00,N,5,-180,
|
|
20240819,5430,5340,5800,5200,15457,82998930,00,0.00,N,2,90,
|
|
20240812,5340,5390,5400,4920,12478,63254140,00,0.00,N,2,40,
|
|
20240805,5300,5600,5700,4910,34532,180745580,00,0.00,N,5,-150,
|
|
20240729,5450,5940,5970,5310,18048,98928790,00,0.00,N,5,-330,
|
|
20240722,5780,5980,6170,5460,14178,82053890,00,0.00,N,5,-20,
|
|
20240715,5800,6280,6380,5800,19893,119167120,00,0.00,N,5,-380,
|
|
20240708,6180,6590,6590,5850,19313,118201940,00,0.00,N,5,-260,
|
|
20240701,6440,6970,7000,6200,21914,141644730,00,0.00,N,5,-530,
|
|
20240624,6970,7350,7390,6610,38452,260938420,00,0.00,N,5,-330,
|
|
20240617,7300,8080,8340,7000,28430,214886930,00,0.00,N,5,-780,
|
|
20240610,8080,5450,8410,5450,65434,469604000,00,0.00,N,2,2650,
|
|
20240603,5430,6320,6750,4910,187877,1072370200,00,0.00,N,5,-880,
|
|
20240527,6310,10250,10250,6310,292339,2202106930,00,0.00,N,5,-3940,
|
|
20240520,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240513,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240507,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240429,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240422,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240415,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240408,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240401,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240325,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240318,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240311,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240304,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240226,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240219,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240213,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240205,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240129,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240122,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240115,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240108,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20240102,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231226,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231218,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231211,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231204,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231127,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231120,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231113,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231106,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231030,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231023,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231016,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231010,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20231004,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230925,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230918,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230911,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230904,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230828,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230821,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230814,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230807,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230731,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
|
|
20230724,10250,10500,10650,8775,93748,948989240,00,0.00,N,5,-50,
|
|
20230717,10300,10875,11000,10000,74530,773308250,00,0.00,N,5,-425,
|
|
20230710,10725,9690,11450,9250,129168,1348971710,00,0.00,N,2,1225,
|
|
20230703,9500,10050,11000,9050,111408,1100889870,00,0.00,N,5,-185,
|
|
20230626,9685,7475,9685,7150,128988,1124036970,00,0.00,N,2,2560,
|
|
20230619,7125,7295,7700,6505,37800,270574330,00,0.00,N,5,-120,
|
|
20230612,7245,7425,7485,7000,35394,251613490,00,0.00,N,3,0,
|
|
20230605,7245,7310,7485,7000,14744,106134030,00,0.00,N,5,-120,
|
|
20230530,7365,7345,7490,6950,11510,82194240,00,0.00,N,2,15,
|
|
20230522,7350,7470,7470,6955,13674,96965290,00,0.00,N,5,-25,
|
|
20230515,7375,7475,7495,7005,26988,195480960,00,0.00,N,2,45,
|
|
20230508,7330,7500,7635,7045,8728,63466570,00,0.00,N,5,-145,
|
|
20230502,7475,7045,7500,7045,6100,44211440,00,0.00,N,2,240,
|
|
20230424,7235,7260,7600,7140,9110,66805520,00,0.00,N,5,-135,
|
|
20230417,7370,7650,7675,7035,19360,140632580,00,0.00,N,5,-270,
|
|
20230410,7640,7650,7745,7010,46302,331345570,00,0.00,N,2,40,
|
|
20230403,7600,7355,7750,7005,17206,125360410,00,0.00,N,2,145,
|
|
20230327,7455,8000,8250,7450,30850,238395390,00,0.00,N,5,-330,
|
|
20230320,7785,8935,8985,7600,26782,222129210,00,0.00,N,5,-1150,
|
|
20230313,8935,9145,9250,8525,20966,187325100,00,0.00,N,2,35,
|
|
20230306,8900,8450,9250,8450,28348,253690120,00,0.00,N,2,470,
|
|
20230227,8430,8475,8500,7500,40018,325467530,00,0.00,N,2,280,
|
|
20230220,8150,8000,9995,7715,126562,1141606500,00,0.00,N,2,250,
|
|
20230213,7900,5425,7950,5000,111160,733527430,00,0.00,N,2,2680,
|
|
20230206,5220,4950,5300,4910,19410,97309090,00,0.00,N,2,225,
|
|
20230130,4995,4850,5375,4770,28748,142291740,00,0.00,N,2,80,
|
|
20230125,4915,5000,5000,4750,10056,48924040,00,0.00,N,2,20,
|
|
20230116,4895,5675,5675,4475,56386,273677600,00,0.00,N,5,-505,
|
|
20230109,5400,5750,6200,5300,9038,49508000,00,0.00,N,5,-100,
|
|
20230102,5500,6100,6175,5350,14550,82021500,00,0.00,N,5,-425,
|
|
20221226,5925,6175,6175,5800,21176,125477550,00,0.00,N,5,-150,
|
|
20221219,6075,6375,6375,5900,37238,225782650,00,0.00,N,5,-175,
|
|
20221212,6250,6350,6425,6050,11968,74445800,00,0.00,N,3,0,
|
|
20221205,6250,6400,6425,6075,9550,59505350,00,0.00,N,2,200,
|
|
20221128,6050,6350,6425,6000,20092,124130350,00,0.00,N,5,-225,
|
|
20221121,6275,5950,6400,5525,15978,93608550,00,0.00,N,2,525,
|
|
20221114,5750,6000,6000,5550,5554,32320100,00,0.00,N,5,-75,
|
|
20221107,5825,5600,6175,5275,8044,46064500,00,0.00,N,2,275,
|
|
20221031,5550,5850,5950,4805,5804,32119110,00,0.00,N,5,-300,
|
|
20221024,5850,6000,6150,5600,6280,36555100,00,0.00,N,2,250,
|
|
20221017,5600,5750,6225,5475,9402,55279500,00,0.00,N,5,-25,
|
|
20221011,5625,5975,6175,5275,2948,16098500,00,0.00,N,5,-375,
|
|
20221004,6000,5900,6450,5825,14950,90373700,00,0.00,N,2,250,
|
|
20220926,5750,6100,6100,5100,32202,181183150,00,0.00,N,5,-250,
|
|
20220919,6000,6300,6450,5950,15246,94185450,00,0.00,N,5,-325,
|
|
20220913,6325,6125,6500,5400,3090,18859900,00,0.00,N,2,200,
|
|
20220905,6125,5800,6450,5625,4024,24237250,00,0.00,N,5,-25,
|
|
20220829,6150,6500,6950,6000,11062,68871250,00,0.00,N,5,-275,
|
|
20220822,6425,6500,6600,6150,5880,37037800,00,0.00,N,2,75,
|
|
20220816,6350,6675,6750,6325,6824,44247000,00,0.00,N,5,-300,
|
|
20220808,6650,6750,6850,6225,18402,118968450,00,0.00,N,5,-75,
|
|
20220801,6725,6150,6750,5850,16848,107621950,00,0.00,N,2,725,
|
|
20220725,6000,6150,6150,5800,8186,48823750,00,0.00,N,5,-75,
|
|
20220718,6075,6450,6450,5925,10930,66008400,00,0.00,N,5,-175,
|
|
20220711,6250,6225,6475,5700,12058,75034200,00,0.00,N,3,0,
|
|
20220704,6250,6150,6375,5850,10208,61607200,00,0.00,N,2,175,
|
|
20220627,6075,5800,6475,5350,18578,113445900,00,0.00,N,2,450,
|
|
20220620,11250,12950,13000,10300,27660,301543400,00,0.00,N,5,-1800,
|
|
20220613,13050,14000,14250,12250,8361,107894800,00,0.00,N,5,-1250,
|
|
20220607,14300,14450,14700,13250,5308,75120650,00,0.00,N,3,0,
|
|
20220530,14300,12400,14500,12400,9468,130521600,00,0.00,N,2,1700,
|
|
20220523,12600,13000,13300,10500,22823,265645200,00,0.00,N,5,-250,
|
|
20220516,12850,13050,14300,12250,46580,602169200,00,0.00,N,5,-1700,
|
|
20220509,14550,16500,16850,13950,12778,189756100,00,0.00,N,5,-1900,
|
|
20220502,16450,17000,17450,15900,5188,85517800,00,0.00,N,5,-200,
|
|
20220425,16650,17300,17500,15050,10257,170455950,00,0.00,N,5,-650,
|
|
20220418,17300,17200,17400,16000,11260,189367950,00,0.00,N,2,100,
|
|
20220411,17200,17900,18000,16550,26438,449813350,00,0.00,N,2,50,
|
|
20220404,17150,18050,18050,16850,15446,267316600,00,0.00,N,5,-350,
|
|
20220328,17500,18500,19000,17400,17304,308306800,00,0.00,N,5,-900,
|
|
20220321,18400,19050,19500,18000,19025,350448500,00,0.00,N,5,-950,
|
|
20220314,19350,19300,19650,18750,7436,143190200,00,0.00,N,2,200,
|
|
20220307,19150,19400,19800,18400,5009,95402850,00,0.00,N,2,200,
|
|
20220228,18950,18900,19000,18050,10809,200692000,00,0.00,N,2,450,
|
|
20220221,18500,18500,19200,18000,3229,59487300,00,0.00,N,2,100,
|
|
20220214,18400,18850,18950,17750,5298,96234450,00,0.00,N,5,-300,
|
|
20220207,18700,19100,19600,18050,4949,92185600,00,0.00,N,5,-550,
|
|
20220203,19250,20000,20600,18950,9113,175814450,00,0.00,N,5,-750,
|
|
20220124,20000,20400,21000,19450,1302,25820050,00,0.00,N,5,-200,
|
|
20220117,20200,22450,22450,19900,7655,156893300,00,0.00,N,5,-1550,
|
|
20220110,21750,21800,22250,21250,5010,107627750,00,0.00,N,2,150,
|
|
20220103,21600,22300,22600,21350,6966,153456200,00,0.00,N,5,-300,
|
|
20211227,21900,22950,23650,21300,10846,244050650,00,0.00,N,5,-850,
|
|
20211220,22750,22600,23100,21500,14470,324116950,00,0.00,N,2,250,
|
|
20211213,22500,21350,23850,21200,20793,469287050,00,0.00,N,2,1500,
|
|
20211206,21000,19750,21200,19150,7859,158096850,00,0.00,N,2,1200,
|
|
20211129,19800,19450,19950,18600,6804,130944600,00,0.00,N,2,450,
|
|
20211122,19350,20700,20700,17500,20197,378494200,00,0.00,N,5,-700,
|
|
20211115,20050,20850,20900,19800,9407,189890750,00,0.00,N,5,-50,
|
|
20211108,20100,19900,21350,18800,18559,366865450,00,0.00,N,5,-1100,
|
|
20211101,21200,22350,22800,19500,17519,362254700,00,0.00,N,5,-700,
|
|
20211025,21900,22250,22550,21000,7789,167034850,00,0.00,N,5,-300,
|
|
20211018,22200,21800,22800,21500,8047,177668900,00,0.00,N,2,400,
|
|
20211012,21800,22950,22950,21600,3811,84398750,00,0.00,N,5,-950,
|
|
20211005,22750,23000,23450,21500,10989,245573400,00,0.00,N,5,-750,
|
|
20210927,23500,23150,24900,23050,7852,184585650,00,0.00,N,2,350,
|
|
20210923,23150,23100,23800,22600,3106,71693750,00,0.00,N,5,-450,
|
|
20210913,23600,23200,23850,22250,10867,250602550,00,0.00,N,2,950,
|
|
20210906,22650,23850,23950,22100,12836,291688250,00,0.00,N,5,-700,
|
|
20210830,23350,23800,24000,22500,4980,115832350,00,0.00,N,2,350,
|
|
20210823,23000,23400,24000,22300,5784,132545650,00,0.00,N,2,300,
|
|
20210817,22700,23900,25500,22700,31594,756764450,00,0.00,N,5,-850,
|
|
20210809,23550,21950,23750,20450,34865,747953350,00,0.00,N,2,1600,
|
|
20210802,21950,23600,23600,20900,79832,1745767950,00,0.00,N,5,-1050,
|
|
20210726,23000,25000,25000,22700,34869,812312300,00,0.00,N,5,-1850,
|
|
20210719,24850,25900,25900,23550,49730,1198582100,00,0.00,N,5,-300,
|
|
20210712,25150,26850,27300,24400,20622,530334550,00,0.00,N,5,-1700,
|