192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5620,5710,5740,5520,135114,762576940,00,0.00,N,5,-90,
|
|
20250217,5710,5430,5840,5400,379368,2143625540,00,0.00,N,2,280,
|
|
20250210,5430,5430,5460,5370,152785,826201200,00,0.00,N,2,20,
|
|
20250203,5410,5450,5590,5360,220945,1210580330,00,0.00,N,5,-60,
|
|
20250131,5470,5550,5550,5400,41565,225997410,00,0.00,N,3,0,
|
|
20250120,5470,5550,5590,5440,97543,537977920,00,0.00,N,5,-120,
|
|
20250113,5590,5730,5880,5510,126403,712288400,00,0.00,N,5,-120,
|
|
20250106,5710,5630,5830,5630,226021,1298111790,00,0.00,N,2,80,
|
|
20241230,5630,5580,5680,5370,107297,596418570,00,0.00,N,2,20,
|
|
20241223,5610,5700,5730,5570,151755,858446710,00,0.00,N,5,-90,
|
|
20241216,5700,5670,5740,5580,310436,1755522910,00,0.00,N,2,30,
|
|
20241209,5670,5260,5690,5110,502997,2727665260,00,0.00,N,2,340,
|
|
20241202,5330,5560,5630,5230,478067,2589832400,00,0.00,N,5,-260,
|
|
20241125,5590,5550,5690,5500,363978,2039744090,00,0.00,N,2,30,
|
|
20241118,5560,5280,5620,5280,424442,2323305330,00,0.00,N,2,280,
|
|
20241111,5280,5640,5880,5010,973967,5271873140,00,0.00,N,5,-330,
|
|
20241104,5610,5520,5660,5440,406793,2260392290,00,0.00,N,2,120,
|
|
20241028,5490,5580,5640,5460,689433,3829070840,00,0.00,N,5,-90,
|
|
20241021,5580,5860,6230,5580,1366152,8126845810,00,0.00,N,5,-260,
|
|
20241014,5840,5780,6300,5730,748857,4461320100,00,0.00,N,2,70,
|
|
20241007,5770,5820,5890,5730,178026,1030463250,00,0.00,N,5,-40,
|
|
20240930,5810,5910,5930,5690,143621,832159320,00,0.00,N,5,-100,
|
|
20240923,5910,5890,5960,5810,230217,1355924200,00,0.00,N,2,60,
|
|
20240919,5850,5730,5890,5700,169483,981682210,00,0.00,N,2,120,
|
|
20240909,5730,5530,5780,5480,333894,1878392200,00,0.00,N,2,80,
|
|
20240902,5650,6100,6160,5650,648215,3790039800,00,0.00,N,5,-440,
|
|
20240826,6090,6250,6280,5950,537552,3259066600,00,0.00,N,5,-140,
|
|
20240819,6230,6380,6490,6210,502151,3187332120,00,0.00,N,5,-200,
|
|
20240812,6430,6680,6750,6180,899845,5701894560,00,0.00,N,5,-260,
|
|
20240805,6690,6630,6750,5760,1283395,8130674200,00,0.00,N,2,50,
|
|
20240729,6640,6720,6850,6620,785824,5299009580,00,0.00,N,5,-110,
|
|
20240722,6750,6620,7100,6490,1446251,9794187340,00,0.00,N,2,90,
|
|
20240715,6660,6570,7100,6540,2247622,15292511710,00,0.00,N,2,150,
|
|
20240708,6510,6450,6560,6420,300520,1952978970,00,0.00,N,2,60,
|
|
20240701,6450,6450,6620,6390,377535,2437451180,00,0.00,N,2,10,
|
|
20240624,6440,6500,6590,6410,388788,2514182170,00,0.00,N,5,-60,
|
|
20240617,6500,6750,6830,6460,1065279,7088013390,00,0.00,N,5,-250,
|
|
20240610,6750,6570,7290,6480,1989619,13504159010,00,0.00,N,2,170,
|
|
20240603,6580,6590,6680,6540,378308,2498087080,00,0.00,N,5,-10,
|
|
20240527,6590,6630,6720,6520,337710,2234835860,00,0.00,N,5,-30,
|
|
20240520,6620,6890,6930,6590,582086,3921295140,00,0.00,N,5,-260,
|
|
20240513,6880,6780,6930,6690,406489,2776943900,00,0.00,N,2,100,
|
|
20240507,6780,6910,6940,6770,310891,2127385760,00,0.00,N,5,-100,
|
|
20240429,6880,6780,6930,6770,345742,2366616040,00,0.00,N,2,100,
|
|
20240422,6780,6690,6870,6680,441364,2984799680,00,0.00,N,2,150,
|
|
20240415,6630,6900,6930,6510,818766,5491197830,00,0.00,N,5,-330,
|
|
20240408,6960,7200,7200,6910,630434,4432828570,00,0.00,N,5,-230,
|
|
20240401,7190,7260,7380,7100,920161,6636165050,00,0.00,N,5,-80,
|
|
20240325,7270,7680,7830,7270,2633575,20089858880,00,0.00,N,5,-490,
|
|
20240318,7760,7100,8420,6970,21342168,169287197090,00,0.00,N,2,680,
|
|
20240311,7080,7270,7310,7050,524360,3739896500,00,0.00,N,5,-170,
|
|
20240304,7250,7290,7390,7100,500846,3616680000,00,0.00,N,5,-10,
|
|
20240226,7260,7530,7530,7260,433006,3185408310,00,0.00,N,5,-260,
|
|
20240219,7520,7690,7860,7420,980975,7508169000,00,0.00,N,5,-170,
|
|
20240213,7690,7530,7790,7530,1147639,8819624630,00,0.00,N,2,170,
|
|
20240205,7520,7600,7640,7400,1015539,7646261400,00,0.00,N,2,30,
|
|
20240129,7490,7120,7510,7110,2078876,15244708650,00,0.00,N,2,400,
|
|
20240122,7090,7310,7360,6980,2078734,14930411880,00,0.00,N,5,-230,
|
|
20240115,7320,7060,8500,6730,10200909,79542242730,00,0.00,N,2,260,
|
|
20240108,7060,7200,7310,7030,717476,5144292490,00,0.00,N,5,-200,
|
|
20240102,7260,7510,7670,7230,1142888,8546449650,00,0.00,N,5,-170,
|
|
20231226,7430,7550,7670,7310,753822,5612108320,00,0.00,N,5,-80,
|
|
20231218,7510,7350,7730,7300,1984310,14977971970,00,0.00,N,2,140,
|
|
20231211,7370,7720,7720,7200,2719447,20265968220,00,0.00,N,5,-340,
|
|
20231204,7710,7120,8300,6970,25684208,201766352470,00,0.00,N,2,590,
|
|
20231127,7120,7110,7620,6940,3833200,27540988840,00,0.00,N,2,70,
|
|
20231120,7050,7130,7240,6940,1995408,14110961220,00,0.00,N,5,-40,
|
|
20231113,7090,7090,7500,6930,4599607,33135854610,00,0.00,N,2,170,
|
|
20231106,6920,7570,8150,6900,11353833,85916199990,00,0.00,N,5,-690,
|
|
20231030,7610,6950,7750,6930,10901957,81311271590,00,0.00,N,2,610,
|
|
20231023,7000,6710,8400,6700,53427562,411102092820,00,0.00,N,2,360,
|
|
20231016,6640,7310,8150,6470,32661109,240951922570,00,0.00,N,5,-860,
|
|
20231010,7500,6020,7800,5900,14718800,104342982370,00,0.00,N,2,1570,
|
|
20231004,5930,5950,5960,5770,114454,671639850,00,0.00,N,5,-20,
|
|
20230925,5950,6000,6080,5890,126149,753201130,00,0.00,N,5,-90,
|
|
20230918,6040,6320,6380,6030,259904,1612076960,00,0.00,N,5,-280,
|
|
20230911,6320,6380,6560,6290,295812,1897652590,00,0.00,N,5,-60,
|
|
20230904,6380,6320,6470,6210,292013,1846359410,00,0.00,N,2,60,
|
|
20230828,6320,6510,6550,6260,267491,1715039090,00,0.00,N,5,-150,
|
|
20230821,6470,6270,6600,6210,348481,2233086140,00,0.00,N,2,210,
|
|
20230814,6260,6850,6860,6220,583212,3767436480,00,0.00,N,5,-560,
|
|
20230807,6820,6600,7050,6490,1165239,7945896320,00,0.00,N,2,220,
|
|
20230731,6600,6450,6700,6400,356104,2331914920,00,0.00,N,2,140,
|
|
20230724,6460,6640,6710,6020,698791,4470062980,00,0.00,N,5,-100,
|
|
20230717,6560,6560,6610,6350,299042,1937840860,00,0.00,N,2,40,
|
|
20230710,6520,6400,6640,6280,295525,1901809300,00,0.00,N,2,80,
|
|
20230703,6440,6630,6770,6270,463853,3011737640,00,0.00,N,5,-180,
|
|
20230626,6620,6560,6750,6480,318515,2116136800,00,0.00,N,2,90,
|
|
20230619,6530,6700,6750,6200,378944,2516743990,00,0.00,N,5,-190,
|
|
20230612,6720,6600,6740,6400,553623,3658101630,00,0.00,N,2,150,
|
|
20230605,6570,6450,6900,6350,744570,4874253520,00,0.00,N,2,190,
|
|
20230530,6380,6450,6500,6330,336061,2157122650,00,0.00,N,5,-60,
|
|
20230522,6440,6300,6590,6300,573004,3717832950,00,0.00,N,2,80,
|
|
20230515,6360,6180,6490,6080,927874,5829749100,00,0.00,N,2,340,
|
|
20230508,6020,5870,6110,5870,504155,3035559790,00,0.00,N,2,150,
|
|
20230502,5870,5770,5920,5750,195525,1137784620,00,0.00,N,2,100,
|
|
20230424,5770,5770,5820,5620,316582,1806117770,00,0.00,N,3,0,
|
|
20230417,5770,6020,6030,5700,564923,3316772270,00,0.00,N,5,-240,
|
|
20230410,6010,5710,6080,5570,635009,3729351020,00,0.00,N,2,270,
|
|
20230403,5740,5500,5870,5490,518953,2948422210,00,0.00,N,2,220,
|
|
20230327,5520,5530,5600,5400,333834,1841460550,00,0.00,N,2,10,
|
|
20230320,5510,5640,5650,5450,207154,1146270100,00,0.00,N,5,-130,
|
|
20230313,5640,5630,5680,5370,455275,2518919890,00,0.00,N,5,-30,
|
|
20230306,5670,5860,5980,5640,493151,2862619220,00,0.00,N,5,-160,
|
|
20230227,5830,5830,5850,5680,324727,1877895270,00,0.00,N,2,10,
|
|
20230220,5820,5860,5970,5790,339724,1990960040,00,0.00,N,5,-50,
|
|
20230213,5870,6040,6080,5850,396097,2354047530,00,0.00,N,5,-170,
|
|
20230206,6040,6120,6140,6010,385096,2338707840,00,0.00,N,5,-10,
|
|
20230130,6050,6040,6090,5970,267506,1610114070,00,0.00,N,2,20,
|
|
20230125,6030,6030,6290,6000,293195,1782080340,00,0.00,N,3,0,
|
|
20230116,6030,6070,6250,5830,434115,2620567670,00,0.00,N,5,-10,
|
|
20230109,6040,5950,6070,5900,174174,1044832030,00,0.00,N,2,160,
|
|
20230102,5880,5900,6000,5650,373590,2173068910,00,0.00,N,5,-80,
|
|
20221226,5960,6070,6170,5930,525111,3181289770,00,0.00,N,5,-100,
|
|
20221219,6060,6350,6350,5850,574862,3526511400,00,0.00,N,5,-290,
|
|
20221212,6350,6140,6660,6110,1479962,9517702370,00,0.00,N,2,270,
|
|
20221205,6080,6250,6270,6040,204435,1255939100,00,0.00,N,5,-110,
|
|
20221128,6190,6130,6580,5940,1208489,7590212040,00,0.00,N,2,90,
|
|
20221121,6100,6160,6180,6000,192661,1169977860,00,0.00,N,5,-70,
|
|
20221114,6170,6100,6300,6100,349404,2166559720,00,0.00,N,2,40,
|
|
20221107,6130,6080,6210,6040,273422,1674575370,00,0.00,N,2,70,
|
|
20221031,6060,5990,6730,5900,1128087,7076660910,00,0.00,N,2,130,
|
|
20221024,5930,5810,6280,5740,735692,4411797700,00,0.00,N,2,120,
|
|
20221017,5810,5540,5830,5500,275368,1570121060,00,0.00,N,2,260,
|
|
20221011,5550,5890,5890,5480,322592,1820093830,00,0.00,N,5,-370,
|
|
20221004,5920,5890,6040,5850,276516,1643598130,00,0.00,N,3,0,
|
|
20220926,5920,6010,6020,5640,477568,2778276060,00,0.00,N,5,-90,
|
|
20220919,6010,6490,6490,6010,418611,2615285760,00,0.00,N,5,-490,
|
|
20220913,6500,6650,6710,6480,279850,1842650820,00,0.00,N,5,-90,
|
|
20220905,6590,6640,6840,6550,453792,3021278040,00,0.00,N,5,-40,
|
|
20220829,6630,6740,7490,6560,4032005,28412559550,00,0.00,N,5,-280,
|
|
20220822,6910,6880,7060,6800,928623,6442350630,00,0.00,N,5,-20,
|
|
20220816,6930,6840,7000,6760,1319057,9060627620,00,0.00,N,2,170,
|
|
20220808,6760,6720,6980,6620,1528732,10348125230,00,0.00,N,2,40,
|
|
20220801,6720,6500,7490,6470,6125917,42986815960,00,0.00,N,2,230,
|
|
20220725,6490,6470,6560,6440,152600,989878460,00,0.00,N,3,0,
|
|
20220718,6490,6430,6610,6350,348292,2257141990,00,0.00,N,2,90,
|
|
20220711,6400,6390,6580,6300,414426,2671305970,00,0.00,N,2,10,
|
|
20220704,6390,6190,6450,6150,320984,2026925390,00,0.00,N,2,160,
|
|
20220627,6230,6060,6290,6030,364509,2256321320,00,0.00,N,2,220,
|
|
20220620,6010,6250,6250,5780,693583,4170284160,00,0.00,N,5,-200,
|
|
20220613,6210,6680,6690,5940,784122,4930272800,00,0.00,N,5,-520,
|
|
20220607,6730,6980,6980,6700,331876,2262318910,00,0.00,N,5,-240,
|
|
20220530,6970,6920,7030,6880,261086,1818327870,00,0.00,N,2,100,
|
|
20220523,6870,6810,6940,6700,433376,2950037950,00,0.00,N,2,90,
|
|
20220516,6780,6800,6910,6710,439472,3000390680,00,0.00,N,3,0,
|
|
20220509,6780,7070,7240,6680,476276,3267588430,00,0.00,N,5,-320,
|
|
20220502,7100,7250,7340,7070,301943,2176982740,00,0.00,N,5,-190,
|
|
20220425,7290,7330,7430,7150,413285,3008872040,00,0.00,N,5,-170,
|
|
20220418,7460,7510,7750,7420,792426,6029937890,00,0.00,N,5,-30,
|
|
20220411,7490,7440,7550,7330,346090,2576375380,00,0.00,N,2,90,
|
|
20220404,7400,7450,7540,7310,256427,1903713620,00,0.00,N,5,-50,
|
|
20220328,7450,7520,7670,7390,439424,3295137450,00,0.00,N,5,-50,
|
|
20220321,7500,7460,7570,7390,370198,2761322720,00,0.00,N,2,100,
|
|
20220314,7400,7260,7490,7180,555474,4097920980,00,0.00,N,2,140,
|
|
20220307,7260,7420,7420,7140,364448,2654226780,00,0.00,N,5,-140,
|
|
20220228,7400,7230,7600,7190,713084,5269061180,00,0.00,N,2,150,
|
|
20220221,7250,6900,7420,6840,841569,6038004160,00,0.00,N,2,320,
|
|
20220214,6930,6970,7020,6750,437271,3010758070,00,0.00,N,5,-130,
|
|
20220207,7060,6980,7350,6850,648366,4602329490,00,0.00,N,2,110,
|
|
20220203,6950,6650,6980,6630,174363,1196564450,00,0.00,N,2,350,
|
|
20220124,6600,7000,7200,6390,625099,4156427260,00,0.00,N,5,-410,
|
|
20220117,7010,7370,7370,6950,317658,2258173720,00,0.00,N,5,-290,
|
|
20220110,7300,7520,7550,7030,408923,2989089190,00,0.00,N,5,-260,
|
|
20220103,7560,7450,7630,7440,552299,4165656640,00,0.00,N,2,130,
|
|
20211227,7430,7450,8190,7300,1678226,12922858680,00,0.00,N,2,40,
|
|
20211220,7390,7600,7610,7350,341606,2545888970,00,0.00,N,5,-230,
|
|
20211213,7620,7290,7950,7240,1321112,9998753150,00,0.00,N,2,370,
|
|
20211206,7250,7400,7430,7090,1044681,7589074490,00,0.00,N,2,60,
|
|
20211129,7190,6750,7190,6620,1411413,9634882330,00,0.00,N,2,260,
|
|
20211122,6930,7350,7420,6920,599627,4284406080,00,0.00,N,5,-420,
|
|
20211115,7350,7700,7720,7340,520131,3904785000,00,0.00,N,5,-290,
|
|
20211108,7640,7620,7700,7530,210375,1600239250,00,0.00,N,5,-30,
|
|
20211101,7670,7790,7930,7630,350662,2718103210,00,0.00,N,5,-110,
|
|
20211025,7780,7870,8170,7780,314815,2487962380,00,0.00,N,5,-100,
|
|
20211018,7880,7960,8060,7850,259433,2062843710,00,0.00,N,5,-80,
|
|
20211012,7960,7510,8020,7510,341923,2677764850,00,0.00,N,2,390,
|
|
20211005,7570,7860,7900,7530,478200,3666078410,00,0.00,N,5,-320,
|
|
20210927,7890,8130,8250,7820,497269,3985424970,00,0.00,N,5,-230,
|
|
20210923,8120,8150,8190,8080,193795,1573236660,00,0.00,N,5,-60,
|
|
20210913,8180,8240,8470,8180,621423,5158954720,00,0.00,N,5,-160,
|
|
20210906,8340,8420,9900,8300,6557516,59819943550,00,0.00,N,5,-80,
|
|
20210830,8420,8220,8530,8180,397643,3319456580,00,0.00,N,2,220,
|
|
20210823,8200,7710,8700,7700,852891,7058785810,00,0.00,N,2,500,
|
|
20210817,7700,8420,8480,7690,522723,4212697390,00,0.00,N,5,-650,
|
|
20210809,8350,8800,8860,8290,650823,5600327400,00,0.00,N,5,-460,
|
|
20210802,8810,8920,8920,8750,403537,3555595210,00,0.00,N,5,-30,
|
|
20210726,8840,9020,9040,8780,489471,4356798310,00,0.00,N,5,-140,
|
|
20210719,8980,9010,9100,8880,571667,5127442480,00,0.00,N,5,-120,
|
|
20210712,9100,8800,9390,8680,1600541,14642152010,00,0.00,N,2,320,
|