192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5710,6100,6200,5700,354414,2099707670,00,0.00,N,5,-440,
|
|
20250217,6150,5970,6400,5940,686897,4278581950,00,0.00,N,2,200,
|
|
20250210,5950,5980,6050,5780,272572,1610428360,00,0.00,N,5,-70,
|
|
20250203,6020,5620,6220,5260,696680,4129873310,00,0.00,N,2,370,
|
|
20250131,5650,5710,5710,5590,142846,806312470,00,0.00,N,5,-110,
|
|
20250120,5760,5900,5950,5700,299581,1745640630,00,0.00,N,5,-150,
|
|
20250113,5910,5880,6350,5740,1637878,9968994690,00,0.00,N,2,20,
|
|
20250106,5890,5570,5890,5480,469073,2668140540,00,0.00,N,2,350,
|
|
20241230,5540,5480,5640,5430,166092,914007860,00,0.00,N,2,60,
|
|
20241223,5480,5770,5920,5450,395713,2266150800,00,0.00,N,5,-220,
|
|
20241216,5700,5590,5880,5580,734920,4200686510,00,0.00,N,2,110,
|
|
20241209,5590,5250,5600,5070,675426,3606549700,00,0.00,N,2,250,
|
|
20241202,5340,5570,5690,5100,718120,3911583830,00,0.00,N,5,-220,
|
|
20241125,5560,5810,6120,5520,1407467,8148044870,00,0.00,N,5,-290,
|
|
20241118,5850,5650,6110,5450,4487001,26067481350,00,0.00,N,2,230,
|
|
20241111,5620,5360,5990,5180,5744212,32213367490,00,0.00,N,2,240,
|
|
20241104,5380,5500,6450,5300,7063234,41843002790,00,0.00,N,5,-10,
|
|
20241028,5390,5100,5520,5100,648142,3437905320,00,0.00,N,2,230,
|
|
20241021,5160,5200,5250,5060,872513,4488321510,00,0.00,N,5,-40,
|
|
20241014,5200,6080,7190,5140,16384865,105713966230,00,0.00,N,5,-1010,
|
|
20241007,6210,5080,7190,4885,12480264,78198227200,00,0.00,N,2,1170,
|
|
20240930,5040,5150,5190,5010,47996,242877450,00,0.00,N,5,-110,
|
|
20240923,5150,5110,5190,5030,133100,677483050,00,0.00,N,2,80,
|
|
20240919,5070,5030,5130,4985,26545,134082390,00,0.00,N,2,40,
|
|
20240909,5030,5070,5070,4925,72784,363500825,00,0.00,N,2,75,
|
|
20240902,4955,5170,5180,4930,150664,755321795,00,0.00,N,5,-185,
|
|
20240826,5140,5080,5160,5000,115880,586363350,00,0.00,N,2,60,
|
|
20240819,5080,5290,5290,5010,298060,1526502640,00,0.00,N,5,-130,
|
|
20240812,5210,5340,5440,5200,189104,1004049330,00,0.00,N,5,-130,
|
|
20240805,5340,5310,5450,4850,370128,1915823990,00,0.00,N,2,70,
|
|
20240729,5270,5450,5600,5240,320259,1720547170,00,0.00,N,5,-180,
|
|
20240722,5450,5590,5780,5360,432742,2389158790,00,0.00,N,5,-140,
|
|
20240715,5590,5630,5760,5460,574250,3220710510,00,0.00,N,2,20,
|
|
20240708,5570,5860,6170,5550,1052201,6103974300,00,0.00,N,5,-290,
|
|
20240701,5860,6630,7690,5730,7578926,51220169660,00,0.00,N,5,-920,
|
|
20240624,6780,7500,7810,6600,1848567,13146434190,00,0.00,N,5,-620,
|
|
20240617,7400,6560,7960,6120,14805486,108169464300,00,0.00,N,2,1090,
|
|
20240610,6310,5190,6880,5190,8145841,51561987940,00,0.00,N,2,1130,
|
|
20240603,5180,5250,5320,5180,41833,218687180,00,0.00,N,5,-40,
|
|
20240527,5220,5480,5510,5180,86824,465245110,00,0.00,N,5,-210,
|
|
20240520,5430,5400,5660,5210,238599,1299653580,00,0.00,N,2,30,
|
|
20240513,5400,5350,5480,5150,128053,677962080,00,0.00,N,2,120,
|
|
20240507,5280,5200,5390,5190,37312,197344650,00,0.00,N,2,90,
|
|
20240429,5190,5400,5430,5170,57281,303227760,00,0.00,N,5,-210,
|
|
20240422,5400,5340,5460,5270,98150,526623410,00,0.00,N,2,40,
|
|
20240415,5360,5110,5390,5060,144993,765019350,00,0.00,N,2,240,
|
|
20240408,5120,5230,5250,5070,30271,155033050,00,0.00,N,5,-50,
|
|
20240401,5170,5010,5500,5010,273213,1431221070,00,0.00,N,2,160,
|
|
20240325,5010,5020,5030,4965,54795,273307700,00,0.00,N,5,-10,
|
|
20240318,5020,5000,5040,4970,65210,326021435,00,0.00,N,3,0,
|
|
20240311,5020,5060,5070,4995,59516,298974065,00,0.00,N,5,-40,
|
|
20240304,5060,5070,5110,4990,61007,307634250,00,0.00,N,5,-10,
|
|
20240226,5070,5090,5130,5020,54352,275203600,00,0.00,N,5,-20,
|
|
20240219,5090,5170,5220,5050,77569,398657750,00,0.00,N,5,-90,
|
|
20240213,5180,5200,5230,5080,56217,289422390,00,0.00,N,2,40,
|
|
20240205,5140,5170,5170,5050,44124,225001100,00,0.00,N,2,10,
|
|
20240129,5130,5010,5170,4980,137307,693243140,00,0.00,N,2,110,
|
|
20240122,5020,4980,5080,4945,122739,614259695,00,0.00,N,2,40,
|
|
20240115,4980,5130,5710,4955,1809946,9788665290,00,0.00,N,5,-150,
|
|
20240108,5130,5210,5270,4990,252620,1291875230,00,0.00,N,5,-120,
|
|
20240102,5250,5300,5310,5150,104361,545488060,00,0.00,N,5,-20,
|
|
20231226,5270,5460,5460,5210,54644,288700270,00,0.00,N,5,-110,
|
|
20231218,5380,5290,5410,5240,80076,426743590,00,0.00,N,2,130,
|
|
20231211,5250,5290,5470,4985,91448,479129115,00,0.00,N,5,-40,
|
|
20231204,5290,5350,5410,5240,57923,306093780,00,0.00,N,2,10,
|
|
20231127,5280,5350,5410,5220,78627,417445310,00,0.00,N,5,-110,
|
|
20231120,5390,5430,5510,5340,81744,441460990,00,0.00,N,2,20,
|
|
20231113,5370,5500,5510,5270,146867,791078040,00,0.00,N,5,-50,
|
|
20231106,5420,5500,5550,5340,87672,476524180,00,0.00,N,5,-20,
|
|
20231030,5440,5210,5480,5170,76573,406160580,00,0.00,N,2,200,
|
|
20231023,5240,5210,5460,5120,120825,633545510,00,0.00,N,5,-30,
|
|
20231016,5270,5500,5660,5150,184290,990805240,00,0.00,N,5,-250,
|
|
20231010,5520,5640,5730,5490,109422,616310490,00,0.00,N,5,-90,
|
|
20231004,5610,5700,5700,5350,140333,771258310,00,0.00,N,5,-40,
|
|
20230925,5650,5570,5660,5390,110408,608845110,00,0.00,N,2,100,
|
|
20230918,5550,5740,5860,5530,220083,1250817600,00,0.00,N,5,-190,
|
|
20230911,5740,5880,5880,5590,206515,1182328740,00,0.00,N,5,-80,
|
|
20230904,5820,5940,6020,5640,467537,2726086750,00,0.00,N,5,-120,
|
|
20230828,5940,6310,6480,5910,1015481,6306570330,00,0.00,N,5,-450,
|
|
20230821,6390,5720,6850,5720,5235054,33276842690,00,0.00,N,2,680,
|
|
20230814,5710,5950,6100,5650,258070,1511916230,00,0.00,N,5,-240,
|
|
20230807,5950,5930,6120,5780,403538,2393162310,00,0.00,N,2,20,
|
|
20230731,5930,5750,5960,5730,316532,1852853760,00,0.00,N,2,170,
|
|
20230724,5760,6040,6040,5460,788592,4520678310,00,0.00,N,5,-280,
|
|
20230717,6040,6290,6300,5950,1248970,7601084490,00,0.00,N,5,-260,
|
|
20230710,6300,7230,8200,6240,7079095,52463235870,00,0.00,N,5,-930,
|
|
20230703,7230,8450,8900,7000,12216357,97339814370,00,0.00,N,5,-240,
|
|
20230626,7470,5870,7600,5750,11159153,80754978260,00,0.00,N,2,1580,
|
|
20230619,5890,6040,6260,5730,283178,1686819940,00,0.00,N,5,-170,
|
|
20230612,6060,5830,6510,5800,1467445,9005775940,00,0.00,N,2,280,
|
|
20230605,5780,5850,5850,5680,40073,231387620,00,0.00,N,5,-30,
|
|
20230530,5810,5700,5820,5640,53742,307323990,00,0.00,N,2,220,
|
|
20230522,5590,5780,5910,5580,103122,595062370,00,0.00,N,5,-190,
|
|
20230515,5780,5800,5850,5600,119139,679387830,00,0.00,N,5,-20,
|
|
20230508,5800,5720,5990,5700,177942,1039019040,00,0.00,N,2,60,
|
|
20230502,5740,5530,5770,5530,81512,462712030,00,0.00,N,2,190,
|
|
20230424,5550,5420,5640,5410,147044,807625130,00,0.00,N,2,130,
|
|
20230417,5420,5580,5670,5220,299397,1629127630,00,0.00,N,5,-130,
|
|
20230410,5550,5590,5630,5320,314786,1725704010,00,0.00,N,5,-40,
|
|
20230403,5590,5660,6040,5460,328285,1861218400,00,0.00,N,5,-100,
|
|
20230327,5690,5700,5820,5570,116119,660533050,00,0.00,N,2,30,
|
|
20230320,5660,5850,5890,5530,162299,917762210,00,0.00,N,5,-160,
|
|
20230313,5820,6080,6100,5540,233487,1346909120,00,0.00,N,5,-330,
|
|
20230306,6150,6410,6440,5890,326577,2016852450,00,0.00,N,5,-260,
|
|
20230227,6410,6040,6800,5960,458430,2920063950,00,0.00,N,2,360,
|
|
20230220,6050,6560,6600,5970,190877,1202210940,00,0.00,N,5,-470,
|
|
20230213,6520,6680,6920,6490,148536,994191430,00,0.00,N,5,-210,
|
|
20230206,6730,6710,6860,6600,83717,566474980,00,0.00,N,3,0,
|
|
20230130,6730,6760,6930,6600,212330,1431563560,00,0.00,N,5,-30,
|
|
20230125,6760,6580,6930,6580,155795,1057136850,00,0.00,N,2,190,
|
|
20230116,6570,6950,7050,6260,205769,1384263070,00,0.00,N,5,-370,
|
|
20230109,6940,6610,7140,6450,599549,4110335200,00,0.00,N,2,350,
|
|
20230102,6590,6200,6730,6030,200778,1290259070,00,0.00,N,2,390,
|
|
20221226,6200,6320,6570,5990,292522,1844552720,00,0.00,N,5,-140,
|
|
20221219,6340,5960,6470,5870,456883,2832243090,00,0.00,N,2,330,
|
|
20221212,6010,5620,6040,5570,278263,1631627650,00,0.00,N,2,390,
|
|
20221205,5620,5720,5810,5560,71890,407854960,00,0.00,N,5,-100,
|
|
20221128,5720,5700,5850,5610,75757,435773380,00,0.00,N,2,30,
|
|
20221121,5690,5790,5790,5550,73855,417469840,00,0.00,N,5,-100,
|
|
20221114,5790,5560,5860,5520,196927,1128318300,00,0.00,N,2,210,
|
|
20221107,5580,5410,5600,5360,86970,477339580,00,0.00,N,2,190,
|
|
20221031,5390,5250,5460,5240,63295,338605800,00,0.00,N,2,140,
|
|
20221024,5250,5280,5440,5240,107031,569371670,00,0.00,N,2,30,
|
|
20221017,5220,5380,5670,5210,204100,1107357060,00,0.00,N,5,-170,
|
|
20221011,5390,6030,6600,5230,1855432,11371685270,00,0.00,N,5,-620,
|
|
20221004,6010,5110,6690,5070,4058081,24916246210,00,0.00,N,2,930,
|
|
20220926,5080,5400,5450,4975,87410,446694965,00,0.00,N,5,-320,
|
|
20220919,5400,5590,5600,5300,97828,529040650,00,0.00,N,5,-200,
|
|
20220913,5600,5660,5760,5450,100411,558852450,00,0.00,N,3,0,
|
|
20220905,5600,5710,5780,5540,77792,437703440,00,0.00,N,5,-190,
|
|
20220829,5790,5710,5850,5650,40857,234468960,00,0.00,N,5,-30,
|
|
20220822,5820,5920,5920,5560,69739,398945590,00,0.00,N,5,-120,
|
|
20220816,5940,6130,6240,5940,131448,793529430,00,0.00,N,5,-190,
|
|
20220808,6130,6240,6280,5970,53099,322997030,00,0.00,N,5,-100,
|
|
20220801,6230,6030,6260,6000,18285,112014250,00,0.00,N,2,210,
|
|
20220725,6020,6000,6100,5930,23773,143059690,00,0.00,N,2,20,
|
|
20220718,6000,5810,6050,5810,23810,141316940,00,0.00,N,2,190,
|
|
20220711,5810,5820,5880,5580,34993,200518880,00,0.00,N,2,20,
|
|
20220704,5790,5530,5900,5500,56989,323410410,00,0.00,N,2,260,
|
|
20220627,5530,5680,5880,5530,54881,313203920,00,0.00,N,5,-180,
|
|
20220620,5710,6070,6070,5400,138189,782998380,00,0.00,N,5,-330,
|
|
20220613,6040,6280,6360,5850,177451,1070701550,00,0.00,N,5,-320,
|
|
20220607,6360,6680,6810,6330,89795,586640580,00,0.00,N,5,-390,
|
|
20220530,6750,6740,6880,6670,61847,419029670,00,0.00,N,2,10,
|
|
20220523,6740,6660,6770,6490,168190,1103145030,00,0.00,N,2,90,
|
|
20220516,6650,6610,6970,6610,164450,1113428540,00,0.00,N,2,40,
|
|
20220509,6610,6580,6940,6350,181639,1201428590,00,0.00,N,2,30,
|
|
20220502,6580,6920,7030,6400,189188,1260252400,00,0.00,N,5,-340,
|
|
20220425,6920,7350,8380,6870,1692294,12868149630,00,0.00,N,5,-380,
|
|
20220418,7300,7010,7500,6980,319314,2326479690,00,0.00,N,2,200,
|
|
20220411,7100,6990,7260,6870,218191,1538438980,00,0.00,N,2,130,
|
|
20220404,6970,7060,7180,6710,301854,2094308600,00,0.00,N,5,-50,
|
|
20220328,7020,6800,7100,6580,290682,1998438080,00,0.00,N,2,330,
|
|
20220321,6690,6320,6800,6260,276272,1812111450,00,0.00,N,2,370,
|
|
20220314,6320,6230,6350,6130,81817,510712170,00,0.00,N,2,90,
|
|
20220307,6230,6270,6370,6150,152516,953764940,00,0.00,N,5,-50,
|
|
20220228,6280,6090,6450,6040,222748,1400200120,00,0.00,N,2,170,
|
|
20220221,6110,6190,6240,5950,103774,631712670,00,0.00,N,5,-110,
|
|
20220214,6220,6090,6270,5800,279813,1735087850,00,0.00,N,2,90,
|
|
20220207,6130,6090,6760,6010,264623,1674549960,00,0.00,N,2,80,
|
|
20220203,6050,5810,6050,5810,30391,180815390,00,0.00,N,2,270,
|
|
20220124,5780,5770,5800,5530,66134,374232800,00,0.00,N,2,10,
|
|
20220117,5770,5890,5900,5640,34421,198594300,00,0.00,N,5,-160,
|
|
20220110,5930,5880,5940,5800,27713,162943400,00,0.00,N,2,60,
|
|
20220103,5870,5880,5950,5760,27000,158141370,00,0.00,N,5,-60,
|
|
20211227,5930,5660,5930,5640,34699,201740570,00,0.00,N,2,260,
|
|
20211220,5670,5610,5670,5500,32923,184152020,00,0.00,N,3,0,
|
|
20211213,5670,5890,5900,5650,38670,221311320,00,0.00,N,5,-220,
|
|
20211206,5890,5810,5900,5720,35990,209786680,00,0.00,N,2,20,
|
|
20211129,5870,5700,5890,5430,123452,699948780,00,0.00,N,2,70,
|
|
20211122,5800,6130,6170,5800,113713,679538490,00,0.00,N,5,-330,
|
|
20211115,6130,6230,6510,6000,209695,1302904000,00,0.00,N,3,0,
|
|
20211108,6130,6110,6260,5960,106316,647989970,00,0.00,N,2,20,
|
|
20211101,6110,6380,6390,6100,122538,761599580,00,0.00,N,5,-210,
|
|
20211025,6320,6330,6550,6210,115825,741966030,00,0.00,N,2,40,
|
|
20211018,6280,6240,6410,6170,101278,635968040,00,0.00,N,2,10,
|
|
20211012,6270,6060,6320,5810,63993,389760020,00,0.00,N,2,200,
|
|
20211005,6070,6350,6350,5760,228552,1369336630,00,0.00,N,5,-360,
|
|
20210927,6430,6340,6650,6290,157989,1016719700,00,0.00,N,2,60,
|
|
20210923,6370,6800,6860,6360,164720,1079824240,00,0.00,N,5,-550,
|
|
20210913,6920,7320,7980,6670,1021639,7470873140,00,0.00,N,5,-290,
|
|
20210906,7210,6790,7330,6480,964846,6716693090,00,0.00,N,2,380,
|
|
20210830,6830,6510,7340,6380,1514082,10344729850,00,0.00,N,2,350,
|
|
20210823,6480,6140,6800,5980,776106,4994716930,00,0.00,N,2,430,
|
|
20210817,6050,6090,6690,5880,1452153,9151356810,00,0.00,N,5,-40,
|
|
20210809,6090,5840,6450,5470,657927,3946045780,00,0.00,N,2,220,
|
|
20210802,5870,5660,5890,5620,100654,576832480,00,0.00,N,2,190,
|
|
20210726,5680,5760,5870,5550,209040,1192832450,00,0.00,N,5,-70,
|
|
20210719,5750,6060,6100,5720,222913,1305165510,00,0.00,N,5,-370,
|
|
20210712,6120,5890,6250,5810,219411,1332527680,00,0.00,N,2,230,
|