189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5030,4840,5210,4770,502837,2513050175,00,0.00,N,2,125,
|
|
20250131,4905,4775,4950,4620,63140,306812945,00,0.00,N,2,175,
|
|
20250120,4730,4655,4975,4550,262879,1249608820,00,0.00,N,2,100,
|
|
20250113,4630,4740,4795,4470,208057,958239065,00,0.00,N,5,-170,
|
|
20250106,4800,4385,5000,4360,724980,3431814590,00,0.00,N,2,415,
|
|
20241230,4385,3930,4395,3850,193521,821810510,00,0.00,N,2,535,
|
|
20241223,3850,3790,4000,3765,52941,205476000,00,0.00,N,2,50,
|
|
20241216,3800,3990,4200,3800,80994,323109790,00,0.00,N,5,-185,
|
|
20241209,3985,3775,4020,3400,157350,577312775,00,0.00,N,2,210,
|
|
20241202,3775,4135,4140,3560,143105,559236500,00,0.00,N,5,-325,
|
|
20241125,4100,4220,4320,4000,139763,580535400,00,0.00,N,5,-115,
|
|
20241118,4215,3830,4335,3795,190883,785191930,00,0.00,N,2,385,
|
|
20241111,3830,4160,4160,3555,221012,831723245,00,0.00,N,5,-305,
|
|
20241104,4135,3975,4255,3975,154181,635630370,00,0.00,N,2,160,
|
|
20241028,3975,4020,4165,3950,154357,623278950,00,0.00,N,5,-50,
|
|
20241021,4025,4365,4440,3980,194893,809942590,00,0.00,N,5,-345,
|
|
20241014,4370,4700,4765,4360,158502,719542930,00,0.00,N,5,-330,
|
|
20241007,4700,4860,4920,4640,119805,570460230,00,0.00,N,5,-160,
|
|
20240930,4860,5080,5080,4615,72687,355422485,00,0.00,N,5,-100,
|
|
20240923,4960,4610,5000,4540,183928,885543370,00,0.00,N,2,355,
|
|
20240919,4605,4745,4850,4575,71429,332597140,00,0.00,N,5,-145,
|
|
20240909,4750,4595,4880,4425,131351,610094735,00,0.00,N,2,100,
|
|
20240902,4650,5310,5340,4650,184177,905237745,00,0.00,N,5,-660,
|
|
20240826,5310,5260,5510,5110,91556,479401490,00,0.00,N,5,-20,
|
|
20240819,5330,5520,5600,5150,138192,747118790,00,0.00,N,5,-160,
|
|
20240812,5490,5320,5680,5260,174002,951464190,00,0.00,N,2,170,
|
|
20240805,5320,5560,5600,4605,533715,2727400445,00,0.00,N,5,-380,
|
|
20240729,5700,5960,6120,5700,192569,1133415010,00,0.00,N,5,-250,
|
|
20240722,5950,6340,6400,5840,232129,1403015880,00,0.00,N,5,-400,
|
|
20240715,6350,6970,6970,6250,274721,1799611020,00,0.00,N,5,-500,
|
|
20240708,6850,6830,7070,6640,307047,2109150770,00,0.00,N,2,20,
|
|
20240701,6830,7300,7360,6640,423755,2905138040,00,0.00,N,5,-470,
|
|
20240624,7300,7880,8060,6980,366032,2678365180,00,0.00,N,5,-580,
|
|
20240617,7880,8250,8440,7860,212241,1719965680,00,0.00,N,5,-400,
|
|
20240610,8280,8520,8900,8280,297918,2564970930,00,0.00,N,5,-210,
|
|
20240603,8490,8260,8630,8250,140553,1187400370,00,0.00,N,2,230,
|
|
20240527,8260,8580,8680,8230,204205,1718968830,00,0.00,N,5,-320,
|
|
20240520,8580,8670,8920,8450,330276,2862691140,00,0.00,N,5,-90,
|
|
20240513,8670,8650,9020,8360,342700,2984888330,00,0.00,N,2,40,
|
|
20240507,8630,8640,8960,8590,214577,1876049770,00,0.00,N,2,10,
|
|
20240429,8620,8320,8740,8320,153477,1314964960,00,0.00,N,2,300,
|
|
20240422,8320,8400,8550,8080,297012,2475242420,00,0.00,N,5,-120,
|
|
20240415,8440,8650,8960,8310,429372,3700095930,00,0.00,N,5,-420,
|
|
20240408,8860,9510,9800,8810,566234,5218160520,00,0.00,N,5,-600,
|
|
20240401,9460,10430,10690,9280,913393,8999447280,00,0.00,N,5,-650,
|
|
20240325,10110,9630,10370,9300,910823,8960889920,00,0.00,N,2,530,
|
|
20240318,9580,9160,9910,8960,882404,8466105460,00,0.00,N,2,420,
|
|
20240311,9160,9380,9620,9020,668003,6218079420,00,0.00,N,2,190,
|
|
20240304,8970,8990,9240,8780,347424,3129920840,00,0.00,N,2,30,
|
|
20240226,8940,9450,9540,8800,260310,2391253130,00,0.00,N,5,-610,
|
|
20240219,9550,9520,9890,9320,505534,4832478150,00,0.00,N,2,30,
|
|
20240213,9520,9070,9880,9010,833908,7909854100,00,0.00,N,2,520,
|
|
20240205,9000,9020,9080,8500,1080618,9450692230,00,0.00,N,5,-100,
|
|
20240129,9100,10890,10920,8950,1320208,12640533500,00,0.00,N,5,-1740,
|
|
20240122,10840,12270,12300,10560,1238819,13932909260,00,0.00,N,5,-1360,
|
|
20240115,12200,13190,13500,11500,1370850,17295591090,00,0.00,N,5,-1020,
|
|
20240108,13220,12200,13740,11910,2166473,27698774490,00,0.00,N,2,1020,
|
|
20240102,12200,11300,12440,11230,1550091,18751911470,00,0.00,N,2,1120,
|
|
20231226,11080,11230,11450,10530,401859,4384994860,00,0.00,N,5,-130,
|
|
20231218,11210,11400,11410,10610,674407,7441129800,00,0.00,N,5,-90,
|
|
20231211,11300,11130,11610,10900,1065690,12026639250,00,0.00,N,2,300,
|
|
20231204,11000,11400,11480,10550,907032,10035365980,00,0.00,N,5,-410,
|
|
20231127,11410,10370,11750,10000,1728364,18991136340,00,0.00,N,2,1120,
|
|
20231120,10290,9030,10500,9030,1046806,10378839690,00,0.00,N,2,1080,
|
|
20231113,9210,8770,9710,8360,591257,5473211430,00,0.00,N,2,440,
|
|
20231106,8770,9200,9680,8620,551117,5091261450,00,0.00,N,5,-250,
|
|
20231030,9020,7910,9180,7850,1188122,10209431940,00,0.00,N,2,1020,
|
|
20231023,8000,8490,8780,7870,458458,3772636430,00,0.00,N,5,-510,
|
|
20231016,8510,9760,9820,8330,478953,4373769010,00,0.00,N,5,-1350,
|
|
20231010,9860,10110,10260,9560,354886,3514257950,00,0.00,N,5,-240,
|
|
20231004,10100,11520,11520,9930,363876,3806524610,00,0.00,N,5,-1420,
|
|
20230925,11520,11710,12040,10780,300723,3408770490,00,0.00,N,5,-190,
|
|
20230918,11710,13140,13250,11150,727740,8833524040,00,0.00,N,5,-1510,
|
|
20230911,13220,15980,16140,12930,1297565,18596486390,00,0.00,N,5,-2630,
|
|
20230904,15850,14400,17330,14250,4664225,74955956290,00,0.00,N,2,1540,
|
|
20230828,14310,11550,14870,11460,2249686,30461576000,00,0.00,N,2,2780,
|
|
20230821,11530,12250,12490,11310,450948,5317834070,00,0.00,N,5,-720,
|
|
20230814,12250,12680,13200,11460,749595,9282845190,00,0.00,N,5,-350,
|
|
20230807,12600,12110,13160,11950,1275256,16036762800,00,0.00,N,2,490,
|
|
20230731,12110,11940,12740,11360,685282,8285881720,00,0.00,N,2,350,
|
|
20230724,11760,12240,12590,10780,1111010,13079176360,00,0.00,N,5,-440,
|
|
20230717,12200,12500,13240,11600,1322940,16718615620,00,0.00,N,5,-300,
|
|
20230710,12500,12660,12970,11850,1411861,17382510490,00,0.00,N,5,-100,
|
|
20230703,12600,13680,13810,12580,892943,11610791760,00,0.00,N,5,-980,
|
|
20230626,13580,13680,14340,13160,1637870,22330256660,00,0.00,N,5,-170,
|
|
20230619,13750,11440,14400,11280,5207441,69305660760,00,0.00,N,2,2410,
|
|
20230612,11340,12230,12450,10840,1005833,11668668670,00,0.00,N,5,-710,
|
|
20230605,12050,12290,12490,11480,733726,8721341560,00,0.00,N,5,-100,
|
|
20230530,12150,11680,12940,11150,2622975,32186258350,00,0.00,N,2,650,
|
|
20230522,11500,10360,11610,10290,2575727,28281702780,00,0.00,N,2,1100,
|
|
20230515,10400,10910,11450,9650,3309069,34526901460,00,0.00,N,2,410,
|
|
20230508,9990,9490,10150,9320,816484,8005804020,00,0.00,N,2,570,
|
|
20230502,9420,9100,9510,8850,322085,2949923190,00,0.00,N,2,320,
|
|
20230424,9100,8870,9640,8300,824994,7485795710,00,0.00,N,2,220,
|
|
20230417,8880,8990,10150,8580,1392568,13131392680,00,0.00,N,5,-80,
|
|
20230410,8960,8890,9110,8580,413290,3647041730,00,0.00,N,2,330,
|
|
20230403,8630,8720,8840,8060,496051,4201803380,00,0.00,N,5,-30,
|
|
20230327,8660,9460,9490,8650,465297,4231139030,00,0.00,N,5,-890,
|
|
20230320,9550,9320,9830,9140,702049,6699981440,00,0.00,N,2,250,
|
|
20230313,9300,8840,9420,8310,633384,5574801930,00,0.00,N,2,390,
|
|
20230306,8910,8310,9150,8200,980345,8609346240,00,0.00,N,2,610,
|
|
20230227,8300,7900,8410,7550,609008,4895692220,00,0.00,N,2,400,
|
|
20230220,7900,7640,8050,7430,516034,4037693370,00,0.00,N,2,300,
|
|
20230213,7600,7430,7770,7280,327220,2477987180,00,0.00,N,2,170,
|
|
20230206,7430,7630,7700,7270,345726,2598521960,00,0.00,N,5,-220,
|
|
20230130,7650,7470,7710,7170,676953,5045078480,00,0.00,N,2,220,
|
|
20230125,7430,7180,7430,7050,505787,3686054330,00,0.00,N,2,280,
|
|
20230116,7150,6940,7290,6860,419598,2960598750,00,0.00,N,2,210,
|
|
20230109,6940,6980,7270,6890,1149704,8142111870,00,0.00,N,2,70,
|
|
20230102,6870,6200,7780,6190,9987644,71083550270,00,0.00,N,2,610,
|
|
20221226,6260,6100,6410,6100,118489,741374320,00,0.00,N,2,100,
|
|
20221219,6160,6480,6540,6120,104364,659181480,00,0.00,N,5,-340,
|
|
20221212,6500,6330,6990,6250,356708,2334266080,00,0.00,N,2,220,
|
|
20221205,6280,6630,6690,6210,84628,543703210,00,0.00,N,5,-350,
|
|
20221128,6630,6540,6680,6350,83550,543266720,00,0.00,N,2,70,
|
|
20221121,6560,6650,6720,6400,88049,573133320,00,0.00,N,5,-10,
|
|
20221114,6570,6640,6760,6550,97437,648277520,00,0.00,N,5,-80,
|
|
20221107,6650,6450,6650,6400,125065,812339860,00,0.00,N,2,260,
|
|
20221031,6390,6120,6430,6080,127161,792490750,00,0.00,N,2,300,
|
|
20221024,6090,6220,6440,6060,116841,725926210,00,0.00,N,5,-40,
|
|
20221017,6130,6120,6450,5920,181164,1128659620,00,0.00,N,5,-10,
|
|
20221011,6140,6590,6590,5760,190872,1159780920,00,0.00,N,5,-460,
|
|
20221004,6600,6800,6820,6420,156638,1035356650,00,0.00,N,2,170,
|
|
20220926,6430,8300,8300,6250,572676,4180901200,00,0.00,N,5,-1830,
|
|
20220919,8260,7910,8550,7390,804296,6572710780,00,0.00,N,2,360,
|
|
20220913,7900,7680,8020,7510,162059,1265968900,00,0.00,N,2,230,
|
|
20220905,7670,7470,7730,7140,107827,804345860,00,0.00,N,2,200,
|
|
20220829,7470,7300,7770,7300,94359,707595940,00,0.00,N,5,-170,
|
|
20220822,7640,7420,8270,7280,370376,2884800550,00,0.00,N,2,50,
|
|
20220816,7590,7900,7930,7450,76918,593470910,00,0.00,N,5,-250,
|
|
20220808,7840,7980,8080,7730,121659,954180760,00,0.00,N,5,-140,
|
|
20220801,7980,7760,8130,7590,230705,1829080300,00,0.00,N,2,320,
|
|
20220725,7660,7580,7700,7390,123206,931116440,00,0.00,N,2,50,
|
|
20220718,7610,7180,8300,7180,362263,2821948470,00,0.00,N,2,520,
|
|
20220711,7090,7400,7460,6970,94081,670341190,00,0.00,N,5,-310,
|
|
20220704,7400,7450,7690,6920,113383,828684730,00,0.00,N,2,110,
|
|
20220627,7290,7310,7810,7280,216739,1642058200,00,0.00,N,2,150,
|
|
20220620,7140,8040,8040,6470,369444,2631339040,00,0.00,N,5,-840,
|
|
20220613,7980,9200,9210,7740,342691,2864100280,00,0.00,N,5,-1300,
|
|
20220607,9280,9390,10100,9190,556887,5340717660,00,0.00,N,5,-110,
|
|
20220530,9390,9590,9590,9390,97995,926905830,00,0.00,N,5,-60,
|
|
20220523,9450,9330,9640,9140,222964,2108001890,00,0.00,N,2,310,
|
|
20220516,9140,9250,9450,8980,207331,1905356840,00,0.00,N,5,-120,
|
|
20220509,9260,9940,10050,9030,337666,3183586940,00,0.00,N,5,-710,
|
|
20220502,9970,10050,10300,9840,200837,2021651340,00,0.00,N,5,-180,
|
|
20220425,10150,10400,10500,9940,502295,5091975270,00,0.00,N,5,-500,
|
|
20220418,10650,10550,11000,10400,671649,7229084600,00,0.00,N,2,50,
|
|
20220411,10600,10400,10800,10300,453468,4791370250,00,0.00,N,2,200,
|
|
20220404,10400,11300,11300,10050,647045,6858066500,00,0.00,N,5,-700,
|
|
20220328,11100,10800,11300,10350,1169621,12696535000,00,0.00,N,2,400,
|
|
20220321,10700,10650,10800,10100,1353525,14220857850,00,0.00,N,2,400,
|
|
20220314,10300,9800,10450,9580,695285,6973712360,00,0.00,N,2,520,
|
|
20220307,9780,9970,10100,9470,422067,4144654000,00,0.00,N,5,-270,
|
|
20220228,10050,9110,10300,9110,719583,7131726470,00,0.00,N,2,800,
|
|
20220221,9250,9590,9780,9010,470461,4396768310,00,0.00,N,5,-400,
|
|
20220214,9650,9430,9820,8920,718354,6736140410,00,0.00,N,5,-50,
|
|
20220207,9700,10150,10600,9700,1097527,11127562700,00,0.00,N,5,-550,
|
|
20220203,10250,9810,10400,9810,764503,7737246040,00,0.00,N,2,440,
|
|
20220124,9810,10900,11200,9230,3027792,30911671030,00,0.00,N,5,-1090,
|
|
20220117,10900,12750,13100,10700,3210753,37913586350,00,0.00,N,5,-2000,
|
|
20220110,12900,11200,14000,10300,11667548,148520807300,00,0.00,N,2,1600,
|
|
20220103,11300,8930,11750,8930,5148894,55929566530,00,0.00,N,2,2380,
|
|
20211227,8920,9020,9100,8650,108572,962923960,00,0.00,N,5,-10,
|
|
20211220,8930,9010,9100,8630,137267,1215210160,00,0.00,N,5,-80,
|
|
20211213,9010,8030,9250,8030,302827,2656663020,00,0.00,N,2,950,
|
|
20211206,8060,7900,8150,7810,87170,696995270,00,0.00,N,2,120,
|
|
20211129,7940,8020,8160,7450,205766,1607209580,00,0.00,N,5,-310,
|
|
20211122,8250,8590,8930,8220,169656,1450992780,00,0.00,N,5,-380,
|
|
20211115,8630,8590,8820,8490,98141,848834360,00,0.00,N,2,30,
|
|
20211108,8600,8530,8610,8060,168855,1408371320,00,0.00,N,5,-10,
|
|
20211101,8610,8570,9140,8570,209521,1853668340,00,0.00,N,2,60,
|
|
20211025,8550,8700,8900,8550,117951,1028650180,00,0.00,N,5,-150,
|
|
20211018,8700,8780,9040,8640,136896,1203072000,00,0.00,N,5,-80,
|
|
20211012,8780,8390,8800,8000,144743,1204926260,00,0.00,N,2,380,
|
|
20211005,8400,9160,9160,8200,221497,1903709610,00,0.00,N,5,-760,
|
|
20210927,9160,9670,9700,9030,213146,1985496710,00,0.00,N,5,-510,
|
|
20210923,9670,9800,9850,9630,43814,426834270,00,0.00,N,5,-150,
|
|
20210913,9820,9980,9980,9600,168420,1646630360,00,0.00,N,3,0,
|
|
20210906,9820,9980,10150,9780,263913,2621550070,00,0.00,N,5,-160,
|
|
20210830,9980,9580,10150,9520,314777,3109281300,00,0.00,N,2,470,
|
|
20210823,9510,9410,9640,9280,323035,3053496180,00,0.00,N,2,130,
|
|
20210817,9380,10700,10750,9360,417767,4172611070,00,0.00,N,5,-1270,
|
|
20210809,10650,11100,11500,10400,543868,6033854350,00,0.00,N,5,-500,
|
|
20210802,11150,11200,11500,10900,423975,4728671250,00,0.00,N,5,-50,
|
|
20210726,11200,10900,11250,10450,495622,5404309700,00,0.00,N,2,300,
|
|
20210719,10900,10500,11300,10300,777013,8445173650,00,0.00,N,2,550,
|
|
20210712,10350,10150,10600,9940,334328,3418012350,00,0.00,N,2,200,
|