200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,6390,6350,6400,6300,52442,332992470,00,0.00,N,2,60,
|
|
20250414,6330,6230,6390,6220,70525,444962395,00,0.00,N,2,110,
|
|
20250407,6220,6100,6230,5830,180243,1092893000,00,0.00,N,2,20,
|
|
20250331,6200,6150,6200,6020,32042,196272000,00,0.00,N,2,50,
|
|
20250324,6150,6430,6430,6100,68398,425607250,00,0.00,N,5,-260,
|
|
20250317,6410,6400,6480,6300,44390,283624560,00,0.00,N,2,40,
|
|
20250310,6370,6300,6420,6220,52426,331431570,00,0.00,N,2,80,
|
|
20250304,6290,6250,6340,6140,40731,254837410,00,0.00,N,3,0,
|
|
20250224,6290,6220,6410,6200,74832,471134000,00,0.00,N,2,20,
|
|
20250217,6270,6300,6450,6150,217453,1353303100,00,0.00,N,2,20,
|
|
20250210,6250,6440,6510,6180,149677,943235420,00,0.00,N,5,-190,
|
|
20250203,6440,6520,6530,6330,68245,437893730,00,0.00,N,5,-90,
|
|
20250131,6530,6560,6560,6440,13669,88981650,00,0.00,N,2,20,
|
|
20250120,6510,6600,6630,6380,64523,419423530,00,0.00,N,5,-90,
|
|
20250113,6600,6610,6650,6460,19726,129157890,00,0.00,N,5,-20,
|
|
20250106,6620,6670,6670,6300,123808,799430930,00,0.00,N,2,20,
|
|
20241230,6600,6620,6650,6500,37220,244805780,00,0.00,N,5,-20,
|
|
20241223,6620,6860,6940,6480,42190,284061980,00,0.00,N,5,-260,
|
|
20241216,6880,6760,6950,6750,29995,205747170,00,0.00,N,2,120,
|
|
20241209,6760,6340,6810,6090,119787,758759040,00,0.00,N,2,300,
|
|
20241202,6460,6830,6870,6180,111972,730391260,00,0.00,N,5,-370,
|
|
20241125,6830,6720,6830,6590,80825,539652260,00,0.00,N,2,150,
|
|
20241118,6680,6510,6730,6390,150499,979616980,00,0.00,N,2,180,
|
|
20241111,6500,7450,7450,6430,179412,1213053240,00,0.00,N,5,-950,
|
|
20241104,7450,7600,7600,7240,83376,614396080,00,0.00,N,5,-130,
|
|
20241028,7580,7470,7710,7430,26242,198363020,00,0.00,N,2,100,
|
|
20241021,7480,7800,7800,7420,37858,285876480,00,0.00,N,5,-320,
|
|
20241014,7800,7760,7840,7490,55901,430155010,00,0.00,N,2,40,
|
|
20241007,7760,7810,7830,7610,23520,182072580,00,0.00,N,5,-50,
|
|
20240930,7810,7780,7810,7620,22005,170389230,00,0.00,N,2,30,
|
|
20240923,7780,7410,7840,7410,74163,569698330,00,0.00,N,2,370,
|
|
20240919,7410,7460,7550,7170,17441,129195610,00,0.00,N,5,-50,
|
|
20240909,7460,7290,7530,7150,40618,298898410,00,0.00,N,2,160,
|
|
20240902,7300,7470,7530,7150,65218,478580740,00,0.00,N,5,-170,
|
|
20240826,7470,7630,7680,7300,52886,395512680,00,0.00,N,5,-190,
|
|
20240819,7660,7380,7730,7100,133066,995986100,00,0.00,N,2,280,
|
|
20240812,7380,6920,8000,6750,913539,6924635340,00,0.00,N,2,500,
|
|
20240805,6880,6990,6990,5210,106764,696080280,00,0.00,N,5,-150,
|
|
20240729,7030,7100,7140,6890,40297,282685160,00,0.00,N,5,-70,
|
|
20240722,7100,7160,7180,7030,30377,215445040,00,0.00,N,5,-60,
|
|
20240715,7160,7100,7160,7000,49073,348116010,00,0.00,N,2,60,
|
|
20240708,7100,7020,7220,7020,47321,336280240,00,0.00,N,2,30,
|
|
20240701,7070,7230,7330,7030,73797,529182570,00,0.00,N,5,-230,
|
|
20240624,7300,7280,7410,7200,41465,302042400,00,0.00,N,5,-10,
|
|
20240617,7310,7460,7600,7230,77422,570803360,00,0.00,N,5,-170,
|
|
20240610,7480,7310,7590,7290,51800,384659890,00,0.00,N,2,170,
|
|
20240603,7310,7520,7570,7180,46098,340941790,00,0.00,N,5,-230,
|
|
20240527,7540,7440,7620,7320,85290,634932970,00,0.00,N,2,110,
|
|
20240520,7430,7310,7560,7290,53667,397265590,00,0.00,N,2,90,
|
|
20240513,7340,7340,7530,7190,62761,459498740,00,0.00,N,5,-60,
|
|
20240507,7400,7390,7430,7280,25202,185209150,00,0.00,N,2,10,
|
|
20240429,7390,7230,7410,7200,36645,267012050,00,0.00,N,2,190,
|
|
20240422,7200,7180,7290,7000,85792,611686130,00,0.00,N,2,30,
|
|
20240415,7170,7160,7290,7010,56846,406702940,00,0.00,N,5,-60,
|
|
20240408,7230,7500,7620,7200,77251,566445460,00,0.00,N,5,-270,
|
|
20240401,7500,7590,7680,7450,41601,313498580,00,0.00,N,5,-150,
|
|
20240325,7650,7740,7740,7440,43547,329291720,00,0.00,N,5,-80,
|
|
20240318,7730,7590,7800,7530,70945,544724060,00,0.00,N,2,70,
|
|
20240311,7660,7300,7680,7250,77706,579944240,00,0.00,N,2,360,
|
|
20240304,7300,7460,7460,7080,77097,556758750,00,0.00,N,5,-140,
|
|
20240226,7440,7570,7650,7230,73060,544412480,00,0.00,N,5,-200,
|
|
20240219,7640,7630,7790,7500,75905,580845720,00,0.00,N,2,10,
|
|
20240213,7630,7450,7690,7270,108014,807670060,00,0.00,N,2,220,
|
|
20240205,7410,7270,7470,7130,104961,762648240,00,0.00,N,2,180,
|
|
20240129,7230,7370,7370,7150,89871,648871230,00,0.00,N,5,-140,
|
|
20240122,7370,7300,7400,7150,50279,364875110,00,0.00,N,2,140,
|
|
20240115,7230,7330,7360,7100,41706,301899760,00,0.00,N,5,-30,
|
|
20240108,7260,7180,7330,7050,39890,286946280,00,0.00,N,2,200,
|
|
20240102,7060,7280,7310,7060,32931,235415360,00,0.00,N,5,-210,
|
|
20231226,7270,7310,7360,7220,10525,76668270,00,0.00,N,5,-40,
|
|
20231218,7310,7400,7440,7200,42802,312721790,00,0.00,N,5,-80,
|
|
20231211,7390,7120,7400,7020,50168,360760260,00,0.00,N,2,340,
|
|
20231204,7050,7030,7200,7020,30930,219385320,00,0.00,N,3,0,
|
|
20231127,7050,7110,7320,7050,54254,388214970,00,0.00,N,5,-130,
|
|
20231120,7180,6960,7230,6930,42907,303278750,00,0.00,N,2,220,
|
|
20231113,6960,7040,7140,6850,37048,258312580,00,0.00,N,5,-80,
|
|
20231106,7040,7130,7310,6990,36915,263261750,00,0.00,N,5,-90,
|
|
20231030,7130,6900,7130,6900,16436,115131760,00,0.00,N,2,200,
|
|
20231023,6930,6960,7110,6800,29566,206489990,00,0.00,N,5,-60,
|
|
20231016,6990,7310,7310,6990,25090,178801630,00,0.00,N,5,-290,
|
|
20231010,7280,7100,7400,7050,12162,87907520,00,0.00,N,2,180,
|
|
20231004,7100,7190,7250,6940,18394,130701610,00,0.00,N,5,-130,
|
|
20230925,7230,7310,7350,7140,15292,110440490,00,0.00,N,5,-70,
|
|
20230918,7300,7530,7530,7260,41083,304301440,00,0.00,N,5,-170,
|
|
20230911,7470,7540,7540,7320,51882,383916080,00,0.00,N,5,-70,
|
|
20230904,7540,7560,7650,7410,27109,203380760,00,0.00,N,5,-100,
|
|
20230828,7640,7630,7720,7520,32072,243962440,00,0.00,N,2,90,
|
|
20230821,7550,7570,7580,7430,32206,242248460,00,0.00,N,2,110,
|
|
20230814,7440,7900,7950,7430,58812,451922380,00,0.00,N,5,-730,
|
|
20230807,8170,7900,8230,7780,43688,349405390,00,0.00,N,2,210,
|
|
20230731,7960,7600,8170,7560,56880,445149030,00,0.00,N,2,360,
|
|
20230724,7600,7990,8050,7220,102820,780043370,00,0.00,N,5,-450,
|
|
20230717,8050,8330,8350,7760,93222,754632020,00,0.00,N,5,-280,
|
|
20230710,8330,8130,8460,8130,39536,328267350,00,0.00,N,2,70,
|
|
20230703,8260,8590,8600,8120,182306,1534360440,00,0.00,N,5,-250,
|
|
20230626,8510,8320,8640,8320,56505,478122300,00,0.00,N,2,140,
|
|
20230619,8370,8940,8940,8330,119661,1020334610,00,0.00,N,5,-460,
|
|
20230612,8830,8960,9050,8750,73435,652744710,00,0.00,N,5,-120,
|
|
20230605,8950,8830,8950,8770,83250,735629910,00,0.00,N,2,190,
|
|
20230530,8760,8750,8940,8650,56778,499636010,00,0.00,N,2,10,
|
|
20230522,8750,8980,8980,8670,103368,906317360,00,0.00,N,5,-180,
|
|
20230515,8930,9400,9400,8610,230290,2040809680,00,0.00,N,5,-470,
|
|
20230508,9400,9500,9670,9310,93064,882187770,00,0.00,N,5,-170,
|
|
20230502,9570,9560,9590,9390,59566,563907460,00,0.00,N,2,160,
|
|
20230424,9410,9560,9560,9140,129588,1209283640,00,0.00,N,5,-90,
|
|
20230417,9500,9600,9990,9290,420592,4035890040,00,0.00,N,5,-100,
|
|
20230410,9600,9130,9900,9010,375688,3608028450,00,0.00,N,2,440,
|
|
20230403,9160,9320,9320,9020,113166,1038531900,00,0.00,N,5,-80,
|
|
20230327,9240,9080,9260,8910,77357,707207830,00,0.00,N,2,130,
|
|
20230320,9110,9280,9430,8970,148731,1368417270,00,0.00,N,5,-170,
|
|
20230313,9280,9220,9360,9020,131374,1203701190,00,0.00,N,5,-100,
|
|
20230306,9380,9300,9490,9210,126713,1184955670,00,0.00,N,2,80,
|
|
20230227,9300,8960,9430,8930,111410,1022333190,00,0.00,N,2,310,
|
|
20230220,8990,9150,9150,8880,91371,820981600,00,0.00,N,5,-80,
|
|
20230213,9070,8900,9200,8900,73113,659835510,00,0.00,N,2,160,
|
|
20230206,8910,9000,9030,8890,80847,723481930,00,0.00,N,5,-50,
|
|
20230130,8960,9040,9040,8830,58726,525232750,00,0.00,N,2,10,
|
|
20230125,8950,8880,9050,8760,84180,751748590,00,0.00,N,2,230,
|
|
20230116,8720,8780,8780,8550,51937,450556880,00,0.00,N,2,20,
|
|
20230109,8700,8730,8880,8660,79464,693211290,00,0.00,N,2,10,
|
|
20230102,8690,8840,8880,8260,69115,592925440,00,0.00,N,5,-200,
|
|
20221226,8890,8990,9100,8840,55259,495414340,00,0.00,N,5,-100,
|
|
20221219,8990,9220,9270,8950,94451,858603950,00,0.00,N,5,-250,
|
|
20221212,9240,9170,9330,9100,91060,837448730,00,0.00,N,2,90,
|
|
20221205,9150,9190,9230,9060,67389,616541490,00,0.00,N,5,-30,
|
|
20221128,9180,9200,9280,8920,97574,892519400,00,0.00,N,2,30,
|
|
20221121,9150,9090,9200,8950,80110,724658270,00,0.00,N,2,150,
|
|
20221114,9000,8860,9160,8800,147236,1328465630,00,0.00,N,2,150,
|
|
20221107,8850,8610,8920,8500,71231,619435180,00,0.00,N,2,210,
|
|
20221031,8640,8410,8740,8300,90712,774880820,00,0.00,N,2,290,
|
|
20221024,8350,8410,8590,8270,64266,542545510,00,0.00,N,5,-50,
|
|
20221017,8400,8460,8780,8390,62791,538707440,00,0.00,N,5,-80,
|
|
20221011,8480,8810,8810,8170,96166,821211380,00,0.00,N,5,-340,
|
|
20221004,8820,8430,8930,8420,70937,611933980,00,0.00,N,2,500,
|
|
20220926,8320,8550,8680,8200,161486,1359302650,00,0.00,N,5,-440,
|
|
20220919,8760,9030,9270,8620,130950,1169318480,00,0.00,N,5,-240,
|
|
20220913,9000,9260,9270,8910,47476,430615470,00,0.00,N,5,-170,
|
|
20220905,9170,8970,9430,8850,55438,503510040,00,0.00,N,2,190,
|
|
20220829,8980,9150,9180,8560,51164,460629320,00,0.00,N,5,-260,
|
|
20220822,9240,9190,9340,9070,43947,403296800,00,0.00,N,2,30,
|
|
20220816,9210,9050,9500,8930,119843,1112647670,00,0.00,N,2,180,
|
|
20220808,9030,8960,9030,8650,34504,307384630,00,0.00,N,2,70,
|
|
20220801,8960,9030,9060,8810,38897,347400480,00,0.00,N,5,-70,
|
|
20220725,9030,8520,9050,8420,67941,600021670,00,0.00,N,2,550,
|
|
20220718,8480,8140,8580,8140,31658,264463420,00,0.00,N,2,340,
|
|
20220711,8140,8190,8220,7850,44902,358567330,00,0.00,N,5,-50,
|
|
20220704,8190,8000,8190,7510,92065,727930940,00,0.00,N,2,280,
|
|
20220627,7910,8000,8210,7810,66139,532912280,00,0.00,N,2,10,
|
|
20220620,7900,8670,8670,7600,156842,1259552570,00,0.00,N,5,-680,
|
|
20220613,8580,9010,9040,8250,175115,1485766170,00,0.00,N,5,-550,
|
|
20220607,9130,9280,9460,9080,80112,745104310,00,0.00,N,5,-170,
|
|
20220530,9300,9050,9540,9050,113478,1047134680,00,0.00,N,2,250,
|
|
20220523,9050,9120,9230,8950,75658,686112020,00,0.00,N,5,-30,
|
|
20220516,9080,9580,9780,9080,241993,2268269770,00,0.00,N,5,-480,
|
|
20220509,9560,9430,9660,8970,191458,1784338600,00,0.00,N,2,60,
|
|
20220502,9500,9690,9840,9410,200264,1935819020,00,0.00,N,5,-160,
|
|
20220425,9660,9350,10250,9300,1997844,19686042060,00,0.00,N,2,280,
|
|
20220418,9380,8950,9600,8950,194816,1831408320,00,0.00,N,2,400,
|
|
20220411,8980,9000,9050,8700,39122,347608420,00,0.00,N,5,-30,
|
|
20220404,9010,8990,9140,8860,63409,572010260,00,0.00,N,2,20,
|
|
20220328,8990,8950,9010,8800,54304,481666860,00,0.00,N,2,80,
|
|
20220321,8910,8670,9020,8630,60152,533491550,00,0.00,N,2,280,
|
|
20220314,8630,8520,8660,8400,49214,420794010,00,0.00,N,2,110,
|
|
20220307,8520,8630,8630,8300,26566,225676240,00,0.00,N,5,-80,
|
|
20220228,8600,8400,8670,8400,61201,523703190,00,0.00,N,2,200,
|
|
20220221,8400,8650,8710,8320,33089,280625060,00,0.00,N,5,-250,
|
|
20220214,8650,8280,8650,8240,65494,550537340,00,0.00,N,2,50,
|
|
20220207,8600,8470,8720,8420,85500,732356770,00,0.00,N,2,160,
|
|
20220203,8440,8450,8450,8260,30537,255860400,00,0.00,N,2,180,
|
|
20220124,8260,8640,8660,7980,119618,987496250,00,0.00,N,5,-450,
|
|
20220117,8710,8940,9000,8660,49132,432124230,00,0.00,N,5,-290,
|
|
20220110,9000,9200,9200,8920,50718,458048790,00,0.00,N,5,-160,
|
|
20220103,9160,9180,9280,8920,175368,1583419340,00,0.00,N,5,-20,
|
|
20211227,9180,9290,9290,9090,74025,677473570,00,0.00,N,5,-60,
|
|
20211220,9240,9250,9300,9080,74289,682571290,00,0.00,N,3,0,
|
|
20211213,9240,9270,9320,9150,66933,618379320,00,0.00,N,5,-40,
|
|
20211206,9280,8820,9430,8670,126185,1157823120,00,0.00,N,2,370,
|
|
20211129,8910,8870,9050,8160,88498,752821200,00,0.00,N,5,-40,
|
|
20211122,8950,9360,9360,8920,53196,486441420,00,0.00,N,5,-220,
|
|
20211115,9170,8770,9320,8510,129462,1172861860,00,0.00,N,2,600,
|
|
20211108,8570,8680,8770,8470,41520,357138920,00,0.00,N,5,-200,
|
|
20211101,8770,8850,8900,8670,50056,437872370,00,0.00,N,5,-70,
|
|
20211025,8840,8740,9090,8700,44900,399808200,00,0.00,N,2,90,
|
|
20211018,8750,8740,8860,8620,75768,661800350,00,0.00,N,2,30,
|
|
20211012,8720,8580,8750,8240,43671,369239670,00,0.00,N,2,320,
|
|
20211005,8400,8600,8880,8310,103545,871510510,00,0.00,N,5,-210,
|
|
20210927,8610,9130,9130,8600,88227,776796110,00,0.00,N,5,-360,
|
|
20210923,8970,9100,9110,8970,25574,230768880,00,0.00,N,5,-150,
|
|
20210913,9120,9200,9250,9000,58040,529223560,00,0.00,N,5,-40,
|
|
20210906,9160,9470,9470,9100,55820,516932070,00,0.00,N,5,-250,
|
|
20210830,9410,9180,9480,9110,78822,730340890,00,0.00,N,2,280,
|
|
20210823,9130,8880,9310,8880,103712,946940940,00,0.00,N,2,250,
|
|
20210817,8880,9880,9880,8850,314629,2961088620,00,0.00,N,5,-1110,
|
|
20210809,9990,10150,10250,9760,234324,2342971480,00,0.00,N,5,-210,
|
|
20210802,10200,10000,10250,9800,215728,2149649090,00,0.00,N,2,200,
|
|
20210726,10000,10150,10550,10000,584033,6009904480,00,0.00,N,3,0,
|
|
20210719,10000,10000,10200,9870,231806,2318763720,00,0.00,N,5,-50,
|
|
20210712,10050,9960,10150,9920,209112,2094732300,00,0.00,N,2,70,
|