192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6650,6700,6870,6520,196502,1318051670,00,0.00,N,5,-70,
|
|
20250217,6720,6900,7010,6720,274429,1887723450,00,0.00,N,5,-180,
|
|
20250210,6900,6840,6950,6660,443046,3025442920,00,0.00,N,2,130,
|
|
20250203,6770,6540,6830,6350,295353,1946605800,00,0.00,N,2,220,
|
|
20250131,6550,6670,6700,6530,59257,389318760,00,0.00,N,5,-170,
|
|
20250120,6720,6820,6830,6620,248427,1668830280,00,0.00,N,5,-30,
|
|
20250113,6750,6660,6770,6590,140701,940529400,00,0.00,N,2,80,
|
|
20250106,6670,6660,6790,6540,168668,1115332530,00,0.00,N,2,80,
|
|
20241230,6590,6540,6710,6510,56093,367565010,00,0.00,N,2,50,
|
|
20241223,6540,6780,6900,6400,181415,1216624080,00,0.00,N,5,-230,
|
|
20241216,6770,6930,6950,6700,200744,1367879700,00,0.00,N,5,-40,
|
|
20241209,6810,6390,6820,6230,395308,2588591620,00,0.00,N,2,320,
|
|
20241202,6490,6850,7160,6240,381676,2521654390,00,0.00,N,5,-360,
|
|
20241125,6850,7100,7400,6810,732659,5182234960,00,0.00,N,5,-10,
|
|
20241118,6860,6950,7120,6630,500295,3452856440,00,0.00,N,5,-210,
|
|
20241111,7070,7130,7530,6780,1397299,9949081910,00,0.00,N,2,120,
|
|
20241104,6950,6600,7040,6530,469976,3225289630,00,0.00,N,2,360,
|
|
20241028,6590,6570,6770,6530,204573,1357669220,00,0.00,N,5,-30,
|
|
20241021,6620,6710,6790,6600,119977,801436090,00,0.00,N,5,-60,
|
|
20241014,6680,6740,6790,6640,134818,904534480,00,0.00,N,5,-60,
|
|
20241007,6740,6700,6830,6650,97306,655984010,00,0.00,N,2,90,
|
|
20240930,6650,6800,6890,6610,114552,770335670,00,0.00,N,5,-170,
|
|
20240923,6820,6850,6990,6740,171006,1171858950,00,0.00,N,5,-10,
|
|
20240919,6830,6750,6890,6700,72108,489910760,00,0.00,N,2,80,
|
|
20240909,6750,6610,6930,6610,172164,1160901230,00,0.00,N,2,10,
|
|
20240902,6740,7020,7050,6660,235950,1618749030,00,0.00,N,5,-270,
|
|
20240826,7010,7140,7160,6940,195498,1377581370,00,0.00,N,5,-120,
|
|
20240819,7130,7140,7260,7010,222672,1587354880,00,0.00,N,5,-10,
|
|
20240812,7140,7190,7200,7030,189436,1348513750,00,0.00,N,2,40,
|
|
20240805,7100,7430,7430,6350,923662,6440802410,00,0.00,N,5,-410,
|
|
20240729,7510,7950,8020,7470,1096656,8534164750,00,0.00,N,5,-430,
|
|
20240722,7940,7580,8280,7560,2714923,21488346210,00,0.00,N,2,380,
|
|
20240715,7560,7480,7850,7480,632728,4858662570,00,0.00,N,2,100,
|
|
20240708,7460,7520,7580,7440,189208,1417842740,00,0.00,N,5,-60,
|
|
20240701,7520,7740,7800,7380,426039,3198875910,00,0.00,N,5,-150,
|
|
20240624,7670,7910,7910,7490,581476,4492569600,00,0.00,N,5,-220,
|
|
20240617,7890,7910,8030,7750,935961,7383951240,00,0.00,N,2,40,
|
|
20240610,7850,7780,8350,7720,2739475,22047865300,00,0.00,N,2,50,
|
|
20240603,7800,7810,7950,7670,1141091,8924905150,00,0.00,N,5,-50,
|
|
20240527,7850,7520,8950,7430,19067438,160308759580,00,0.00,N,2,350,
|
|
20240520,7500,7500,7740,7410,340078,2563531080,00,0.00,N,2,30,
|
|
20240513,7470,7540,7580,7430,125529,939839100,00,0.00,N,5,-70,
|
|
20240507,7540,7470,7600,7450,121595,912686710,00,0.00,N,2,70,
|
|
20240429,7470,7450,7500,7370,75439,562209970,00,0.00,N,2,100,
|
|
20240422,7370,7470,7520,7370,101699,756118820,00,0.00,N,5,-130,
|
|
20240415,7500,7510,7540,7300,171381,1269562750,00,0.00,N,5,-50,
|
|
20240408,7550,7610,7660,7470,102685,775498200,00,0.00,N,5,-40,
|
|
20240401,7590,7680,7730,7580,204295,1561373070,00,0.00,N,5,-90,
|
|
20240325,7680,7700,7760,7630,179382,1377526680,00,0.00,N,5,-20,
|
|
20240318,7700,7890,7890,7680,186950,1449265620,00,0.00,N,5,-90,
|
|
20240311,7790,7660,7920,7590,421303,3284787340,00,0.00,N,2,170,
|
|
20240304,7620,7740,7800,7600,180499,1383439460,00,0.00,N,5,-110,
|
|
20240226,7730,7900,7900,7690,150696,1165283080,00,0.00,N,5,-70,
|
|
20240219,7800,7950,8010,7790,222939,1756513180,00,0.00,N,5,-190,
|
|
20240213,7990,7900,8040,7800,463854,3685469480,00,0.00,N,2,230,
|
|
20240205,7760,7800,7850,7700,156278,1214422990,00,0.00,N,5,-10,
|
|
20240129,7770,7820,7820,7580,262251,2017880280,00,0.00,N,2,90,
|
|
20240122,7680,7630,7990,7500,350216,2693020110,00,0.00,N,2,50,
|
|
20240115,7630,7860,8100,7530,411044,3191889240,00,0.00,N,5,-220,
|
|
20240108,7850,7840,7910,7800,184185,1446669210,00,0.00,N,2,20,
|
|
20240102,7830,7910,7980,7800,207284,1636407840,00,0.00,N,5,-100,
|
|
20231226,7930,8030,8030,7890,209756,1668649350,00,0.00,N,2,10,
|
|
20231218,7920,7900,7970,7890,208886,1653650430,00,0.00,N,3,0,
|
|
20231211,7920,7880,8000,7850,232540,1837939210,00,0.00,N,2,50,
|
|
20231204,7870,8080,8120,7810,351156,2781405380,00,0.00,N,5,-210,
|
|
20231127,8080,8070,8220,8020,389848,3153350270,00,0.00,N,2,10,
|
|
20231120,8070,7970,8230,7960,629360,5117698920,00,0.00,N,2,140,
|
|
20231113,7930,7830,8000,7720,299814,2360876040,00,0.00,N,2,100,
|
|
20231106,7830,7950,8090,7790,525944,4179504460,00,0.00,N,5,-90,
|
|
20231030,7920,7840,8030,7670,654730,5131485790,00,0.00,N,2,90,
|
|
20231023,7830,8500,9400,7820,8035762,68947321700,00,0.00,N,5,-380,
|
|
20231016,8210,8060,9000,7910,2007153,16944695120,00,0.00,N,2,120,
|
|
20231010,8090,8350,8350,8010,696365,5671192250,00,0.00,N,5,-410,
|
|
20231004,8500,8200,9020,8040,3052214,26271930060,00,0.00,N,2,300,
|
|
20230925,8200,8230,8400,7980,305585,2493764000,00,0.00,N,5,-80,
|
|
20230918,8280,9260,9400,8200,3897451,34746052550,00,0.00,N,5,-580,
|
|
20230911,8860,8560,8970,8190,2668526,23433641980,00,0.00,N,2,460,
|
|
20230904,8400,8400,8790,8250,636467,5363629350,00,0.00,N,2,110,
|
|
20230828,8290,8030,8580,8030,493364,4107527660,00,0.00,N,2,260,
|
|
20230821,8030,8090,8210,7990,213969,1725291840,00,0.00,N,2,20,
|
|
20230814,8010,8360,8360,7920,309600,2491581570,00,0.00,N,5,-250,
|
|
20230807,8260,8210,8270,8000,318920,2599722570,00,0.00,N,2,50,
|
|
20230731,8210,8250,8440,8060,340927,2818227220,00,0.00,N,5,-40,
|
|
20230724,8250,8500,8560,7850,778456,6357890190,00,0.00,N,5,-310,
|
|
20230717,8560,9400,9480,8500,1044182,9326867430,00,0.00,N,5,-640,
|
|
20230710,9200,8600,9340,8480,1460369,13262050760,00,0.00,N,2,620,
|
|
20230703,8580,9070,9280,8450,1080885,9522824560,00,0.00,N,5,-490,
|
|
20230626,9070,9380,9540,8880,1359008,12478908370,00,0.00,N,5,-170,
|
|
20230619,9240,9160,9890,8970,5958610,56374366250,00,0.00,N,2,110,
|
|
20230612,9130,8840,9250,8550,1863492,16657249730,00,0.00,N,2,270,
|
|
20230605,8860,8500,8960,8500,734871,6437068510,00,0.00,N,2,390,
|
|
20230530,8470,8640,8730,8380,599873,5106351960,00,0.00,N,5,-260,
|
|
20230522,8730,8920,9620,8720,5458983,49732230180,00,0.00,N,2,50,
|
|
20230515,8680,8240,9180,8060,5578359,48759053080,00,0.00,N,2,460,
|
|
20230508,8220,8480,8870,8150,1774289,15108167750,00,0.00,N,5,-180,
|
|
20230502,8400,8190,8570,8100,500417,4209839400,00,0.00,N,2,220,
|
|
20230424,8180,8540,8540,8050,559553,4587523150,00,0.00,N,5,-360,
|
|
20230417,8540,8330,8760,8270,1232217,10561908240,00,0.00,N,2,220,
|
|
20230410,8320,8100,8550,7940,880652,7259735620,00,0.00,N,2,230,
|
|
20230403,8090,8140,8340,8070,580567,4755914180,00,0.00,N,5,-10,
|
|
20230327,8100,8300,8400,8060,758828,6206660940,00,0.00,N,5,-150,
|
|
20230320,8250,8740,8830,8190,1825305,15586614160,00,0.00,N,5,-380,
|
|
20230313,8630,8000,9850,7840,6474675,58977535200,00,0.00,N,2,460,
|
|
20230306,8170,8580,8680,8170,605286,5109965030,00,0.00,N,5,-400,
|
|
20230227,8570,8390,8660,8320,401201,3413232410,00,0.00,N,2,180,
|
|
20230220,8390,8700,8780,8360,704628,6058067620,00,0.00,N,5,-260,
|
|
20230213,8650,8240,8750,8230,916693,7816227750,00,0.00,N,2,410,
|
|
20230206,8240,8520,8530,8150,642382,5370641810,00,0.00,N,5,-300,
|
|
20230130,8540,8860,8860,8530,697124,6043155040,00,0.00,N,5,-390,
|
|
20230125,8930,8850,9060,8770,814980,7265469500,00,0.00,N,2,70,
|
|
20230116,8860,8720,8980,8550,1573098,13811025170,00,0.00,N,2,80,
|
|
20230109,8780,8490,9040,8430,1765648,15510027590,00,0.00,N,2,320,
|
|
20230102,8460,8150,9280,7700,2398208,20481348320,00,0.00,N,2,250,
|
|
20221226,8210,8580,8730,8210,697031,5954130520,00,0.00,N,5,-260,
|
|
20221219,8470,8810,9100,8420,1222922,10711431180,00,0.00,N,5,-340,
|
|
20221212,8810,8850,8970,8660,927358,8182971330,00,0.00,N,5,-220,
|
|
20221205,9030,9810,9930,8710,1959747,18038617170,00,0.00,N,5,-600,
|
|
20221128,9630,10300,10350,9610,2105302,20916760120,00,0.00,N,5,-570,
|
|
20221121,10200,10100,10400,9690,3181022,32010397120,00,0.00,N,2,50,
|
|
20221114,10150,11300,11450,10100,7128698,76999472650,00,0.00,N,5,-950,
|
|
20221107,11100,10300,12150,10200,21226991,236679946350,00,0.00,N,2,700,
|
|
20221031,10400,9010,12000,8850,33489547,350487134430,00,0.00,N,2,1360,
|
|
20221024,9040,8070,9430,7960,5126407,44636283520,00,0.00,N,2,1210,
|
|
20221017,7830,7880,8450,7610,2491414,20141759980,00,0.00,N,5,-510,
|
|
20221011,8340,7890,8360,7430,2162180,17233696540,00,0.00,N,2,330,
|
|
20221004,8010,7800,8470,7700,1449870,11784201040,00,0.00,N,2,280,
|
|
20220926,7730,8430,8550,7200,1906032,14883627430,00,0.00,N,5,-920,
|
|
20220919,8650,9290,10300,8560,4857748,46607428800,00,0.00,N,5,-590,
|
|
20220913,9240,9600,9910,9200,3301661,31718619210,00,0.00,N,5,-20,
|
|
20220905,9260,9990,10750,9170,6571404,66037135140,00,0.00,N,5,-940,
|
|
20220829,10200,8800,10200,8600,12012399,115049279260,00,0.00,N,2,1120,
|
|
20220822,9080,8950,9200,8400,1250015,10970205480,00,0.00,N,2,60,
|
|
20220816,9020,9500,9510,9000,888933,8204234110,00,0.00,N,5,-390,
|
|
20220808,9410,9110,9480,8990,1572709,14554548410,00,0.00,N,2,240,
|
|
20220801,9170,8950,10050,8820,5311995,50611930030,00,0.00,N,2,260,
|
|
20220725,8910,8820,9500,8630,1277499,11424199530,00,0.00,N,5,-60,
|
|
20220718,8970,8210,9130,8150,1252621,10877256040,00,0.00,N,2,690,
|
|
20220711,8280,9440,9440,8230,1336540,11664275950,00,0.00,N,5,-1170,
|
|
20220704,9450,10200,10300,8870,5084536,48422344480,00,0.00,N,5,-600,
|
|
20220627,10050,8940,10400,8880,6550734,64370765500,00,0.00,N,2,1170,
|
|
20220620,8880,9570,9710,8500,2355504,21475886750,00,0.00,N,5,-720,
|
|
20220613,9600,9300,9930,8770,3249712,30824560580,00,0.00,N,2,20,
|
|
20220607,9580,11250,11300,9580,4128779,43443093970,00,0.00,N,5,-2020,
|
|
20220530,11600,10100,11800,10050,9610734,105645796650,00,0.00,N,2,1500,
|
|
20220523,10100,11450,12100,9920,9033890,100374464140,00,0.00,N,5,-1450,
|
|
20220516,11550,11400,12700,11050,20141496,236062495100,00,0.00,N,2,100,
|
|
20220509,11450,8740,12300,8610,38367352,423863344900,00,0.00,N,2,2480,
|
|
20220502,8970,8400,9090,8240,2303178,20118516030,00,0.00,N,2,230,
|
|
20220425,8740,7800,9050,7680,1502429,12564539450,00,0.00,N,2,850,
|
|
20220418,7890,7950,7990,7810,126737,1001550230,00,0.00,N,2,10,
|
|
20220411,7880,7670,7940,7640,86756,677353810,00,0.00,N,2,180,
|
|
20220404,7700,7860,8110,7660,155430,1222672500,00,0.00,N,5,-140,
|
|
20220328,7840,7900,7930,7700,135210,1057972490,00,0.00,N,5,-50,
|
|
20220321,7890,7890,8130,7810,198538,1584791490,00,0.00,N,2,10,
|
|
20220314,7880,7900,8010,7670,151668,1192519890,00,0.00,N,2,70,
|
|
20220307,7810,7630,7890,7510,104568,809503420,00,0.00,N,2,170,
|
|
20220228,7640,7550,7790,7460,74364,568037130,00,0.00,N,2,170,
|
|
20220221,7470,7280,7570,7160,70032,516780940,00,0.00,N,2,190,
|
|
20220214,7280,7380,7400,7170,81012,590189210,00,0.00,N,5,-180,
|
|
20220207,7460,7590,7700,7310,61631,465065490,00,0.00,N,5,-80,
|
|
20220203,7540,7500,7690,7470,48503,366264750,00,0.00,N,2,140,
|
|
20220124,7400,7760,7840,7100,191154,1422871810,00,0.00,N,5,-460,
|
|
20220117,7860,7950,7990,7740,175174,1376740940,00,0.00,N,2,10,
|
|
20220110,7850,8030,8120,7740,269577,2134946370,00,0.00,N,5,-20,
|
|
20220103,7870,7650,8950,7490,838689,6773786720,00,0.00,N,2,220,
|
|
20211227,7650,7660,7890,7610,146912,1135752140,00,0.00,N,5,-10,
|
|
20211220,7660,7680,7680,7530,108673,828254070,00,0.00,N,3,0,
|
|
20211213,7660,7610,7720,7580,92296,704941510,00,0.00,N,2,50,
|
|
20211206,7610,7600,8170,7460,220380,1718087900,00,0.00,N,3,0,
|
|
20211129,7610,7410,7730,7210,188867,1420147350,00,0.00,N,5,-120,
|
|
20211122,7730,7770,7830,7690,123667,957826110,00,0.00,N,5,-30,
|
|
20211115,7760,7790,7840,7620,147998,1147681200,00,0.00,N,2,140,
|
|
20211108,7620,7790,7810,7500,152933,1171216510,00,0.00,N,5,-90,
|
|
20211101,7710,7850,7990,7680,166103,1299985840,00,0.00,N,5,-200,
|
|
20211025,7910,8050,8150,7900,149948,1204023140,00,0.00,N,5,-50,
|
|
20211018,7960,8130,8190,7900,123443,989215130,00,0.00,N,5,-160,
|
|
20211012,8120,7920,8150,7760,112185,898865930,00,0.00,N,2,200,
|
|
20211005,7920,8030,8040,7720,191852,1508008430,00,0.00,N,5,-110,
|
|
20210927,8030,8240,8410,7970,299184,2444754930,00,0.00,N,5,-60,
|
|
20210923,8090,8140,8190,7900,107192,863331020,00,0.00,N,5,-50,
|
|
20210913,8140,8170,8320,8090,155342,1273302390,00,0.00,N,5,-20,
|
|
20210906,8160,8430,8470,8020,223894,1833654380,00,0.00,N,5,-260,
|
|
20210830,8420,8410,8550,8270,132283,1117597220,00,0.00,N,2,20,
|
|
20210823,8400,8110,8430,8010,178940,1479997660,00,0.00,N,2,290,
|
|
20210817,8110,8640,8760,8090,237656,1997367990,00,0.00,N,5,-530,
|
|
20210809,8640,9120,9180,8410,265127,2338180030,00,0.00,N,5,-480,
|
|
20210802,9120,9050,9250,8800,357148,3219684570,00,0.00,N,2,70,
|
|
20210726,9050,8970,9250,8320,598172,5389941690,00,0.00,N,2,140,
|
|
20210719,8910,8950,9000,8810,242461,2156031520,00,0.00,N,5,-100,
|
|
20210712,9010,9040,9190,8950,231109,2093126730,00,0.00,N,5,-40,
|