192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5520,5500,5820,5430,319742,1796642830,00,0.00,N,3,0,
|
|
20250217,5520,5650,5650,5490,194000,1076990870,00,0.00,N,5,-10,
|
|
20250210,5530,5450,5780,5450,468866,2622983150,00,0.00,N,2,90,
|
|
20250203,5440,5200,5530,5120,332676,1781444540,00,0.00,N,2,180,
|
|
20250131,5260,5400,5500,5250,102560,545871880,00,0.00,N,5,-200,
|
|
20250120,5460,5580,5780,5320,579400,3191153320,00,0.00,N,5,-150,
|
|
20250113,5610,5940,6140,5520,1069712,6194999710,00,0.00,N,5,-330,
|
|
20250106,5940,6040,6110,5630,1022942,6081666960,00,0.00,N,5,-190,
|
|
20241230,6130,5610,6400,5500,1899541,11566538910,00,0.00,N,2,520,
|
|
20241223,5610,5670,6580,5420,4207907,25585724290,00,0.00,N,5,-130,
|
|
20241216,5740,7020,7200,5570,5745603,36155604950,00,0.00,N,5,-1670,
|
|
20241209,7410,4690,7900,4550,21792505,148455769915,00,0.00,N,2,2520,
|
|
20241202,4890,4340,5530,4265,5477179,27418232595,00,0.00,N,2,500,
|
|
20241125,4390,4380,4620,4275,117421,516248870,00,0.00,N,2,60,
|
|
20241118,4330,4305,4480,4270,128367,555569015,00,0.00,N,2,25,
|
|
20241111,4305,4480,4700,4205,352631,1589100250,00,0.00,N,5,-150,
|
|
20241104,4455,4445,4565,4360,66018,294642385,00,0.00,N,2,10,
|
|
20241028,4445,4345,4530,4345,57216,252211475,00,0.00,N,2,60,
|
|
20241021,4385,4420,4440,4320,71467,312305120,00,0.00,N,5,-35,
|
|
20241014,4420,4495,5390,4380,1867722,9260133600,00,0.00,N,5,-60,
|
|
20241007,4480,4570,4695,4460,49745,227005580,00,0.00,N,5,-65,
|
|
20240930,4545,4645,4690,4455,27498,125450325,00,0.00,N,5,-130,
|
|
20240923,4675,4685,4805,4610,36399,171235405,00,0.00,N,3,0,
|
|
20240919,4675,4640,4750,4535,20852,96354580,00,0.00,N,2,35,
|
|
20240909,4640,4505,4650,4460,55278,252069325,00,0.00,N,2,70,
|
|
20240902,4570,4935,4980,4545,194239,932780305,00,0.00,N,5,-370,
|
|
20240826,4940,5010,5010,4705,76962,378485295,00,0.00,N,5,-50,
|
|
20240819,4990,5040,5090,4965,76285,382617475,00,0.00,N,5,-80,
|
|
20240812,5070,4995,5220,4995,96980,493108335,00,0.00,N,2,100,
|
|
20240805,4970,5170,5210,4310,221972,1072831590,00,0.00,N,5,-260,
|
|
20240729,5230,5340,5500,5170,212069,1132838430,00,0.00,N,5,-100,
|
|
20240722,5330,5320,5510,5020,228113,1213146190,00,0.00,N,3,0,
|
|
20240715,5330,5380,5570,5320,198380,1079356210,00,0.00,N,5,-60,
|
|
20240708,5390,5350,5500,5310,118501,636098860,00,0.00,N,2,40,
|
|
20240701,5350,5410,5590,5250,250706,1340740880,00,0.00,N,5,-60,
|
|
20240624,5410,5450,5560,5380,284402,1551004620,00,0.00,N,5,-70,
|
|
20240617,5480,5450,5950,5390,1218414,6900531260,00,0.00,N,2,30,
|
|
20240610,5450,5410,6100,5330,1794314,10187283420,00,0.00,N,2,20,
|
|
20240603,5430,5370,5490,5320,128887,694350490,00,0.00,N,2,60,
|
|
20240527,5370,5330,5990,5310,908256,5113953500,00,0.00,N,5,-10,
|
|
20240520,5380,5440,5470,5300,116820,628121730,00,0.00,N,5,-90,
|
|
20240513,5470,5540,5540,5380,82232,447919180,00,0.00,N,5,-70,
|
|
20240507,5540,5480,5560,5460,36071,198413930,00,0.00,N,2,60,
|
|
20240429,5480,5340,5610,5300,107781,592709600,00,0.00,N,2,140,
|
|
20240422,5340,5300,5480,5260,76434,411247660,00,0.00,N,2,60,
|
|
20240415,5280,5470,5470,5210,140903,748723150,00,0.00,N,5,-190,
|
|
20240408,5470,5470,5500,5380,128226,696741910,00,0.00,N,3,0,
|
|
20240401,5470,5730,5800,5460,251638,1417172650,00,0.00,N,5,-210,
|
|
20240325,5680,5710,5850,5650,107391,612929930,00,0.00,N,5,-90,
|
|
20240318,5770,5920,5920,5710,107667,621226220,00,0.00,N,5,-80,
|
|
20240311,5850,5780,5920,5730,146176,851102700,00,0.00,N,2,70,
|
|
20240304,5780,5870,5930,5700,143786,831049130,00,0.00,N,5,-90,
|
|
20240226,5870,5850,5920,5780,114206,668384610,00,0.00,N,5,-30,
|
|
20240219,5900,5990,6040,5870,271516,1616660630,00,0.00,N,5,-50,
|
|
20240213,5950,5740,6010,5730,402185,2376887680,00,0.00,N,2,220,
|
|
20240205,5730,5820,5820,5710,93895,539703830,00,0.00,N,5,-40,
|
|
20240129,5770,5750,5880,5570,242995,1395540720,00,0.00,N,2,110,
|
|
20240122,5660,5730,5750,5570,154108,872103200,00,0.00,N,5,-20,
|
|
20240115,5680,5760,5940,5550,374767,2142151930,00,0.00,N,5,-110,
|
|
20240108,5790,5880,6790,5740,5323882,33076471120,00,0.00,N,5,-40,
|
|
20240102,5830,5810,6240,5780,525072,3130263960,00,0.00,N,2,20,
|
|
20231226,5810,5690,6000,5670,191926,1106109540,00,0.00,N,2,140,
|
|
20231218,5670,5660,6190,5570,1103779,6453223610,00,0.00,N,2,70,
|
|
20231211,5600,5720,5720,5540,88698,497046760,00,0.00,N,5,-60,
|
|
20231204,5660,5660,5700,5560,76160,428978200,00,0.00,N,2,10,
|
|
20231127,5650,5750,5800,5570,134513,762599590,00,0.00,N,5,-90,
|
|
20231120,5740,5690,5810,5640,97156,557217240,00,0.00,N,2,70,
|
|
20231113,5670,5600,5770,5480,90657,511380770,00,0.00,N,2,70,
|
|
20231106,5600,5730,5760,5510,122935,695244440,00,0.00,N,5,-100,
|
|
20231030,5700,5330,5770,5320,143251,790973600,00,0.00,N,2,310,
|
|
20231023,5390,5510,6200,5340,1035832,6001374750,00,0.00,N,5,-120,
|
|
20231016,5510,5890,5890,5510,184294,1040785950,00,0.00,N,5,-390,
|
|
20231010,5900,5840,5920,5700,84964,494380480,00,0.00,N,2,60,
|
|
20231004,5840,6040,6040,5600,107716,630850860,00,0.00,N,5,-130,
|
|
20230925,5970,5930,6000,5800,156494,925345970,00,0.00,N,2,20,
|
|
20230918,5950,6280,6640,5950,1550159,9766998390,00,0.00,N,5,-340,
|
|
20230911,6290,6090,6330,5910,864247,5299442160,00,0.00,N,2,270,
|
|
20230904,6020,6080,6170,5940,920004,5562852750,00,0.00,N,5,-10,
|
|
20230828,6030,5870,7090,5860,9914141,66544034530,00,0.00,N,2,170,
|
|
20230821,5860,5910,5950,5800,119139,697239310,00,0.00,N,2,10,
|
|
20230814,5850,6120,6160,5800,153354,911813100,00,0.00,N,5,-320,
|
|
20230807,6170,6040,6900,5920,838169,5394301990,00,0.00,N,2,90,
|
|
20230731,6080,6060,6270,6030,97873,601197460,00,0.00,N,2,20,
|
|
20230724,6060,6470,6510,5720,300774,1834694400,00,0.00,N,5,-450,
|
|
20230717,6510,6630,6750,6480,198364,1305685450,00,0.00,N,5,-90,
|
|
20230710,6600,6580,6730,6450,135744,898741050,00,0.00,N,2,70,
|
|
20230703,6530,6790,6900,6440,273311,1810153820,00,0.00,N,5,-190,
|
|
20230626,6720,6940,6990,6700,176491,1204765630,00,0.00,N,5,-180,
|
|
20230619,6900,6950,7190,6870,517157,3653429690,00,0.00,N,3,0,
|
|
20230612,6900,7030,7400,6760,831820,5868089470,00,0.00,N,5,-80,
|
|
20230605,6980,7000,7060,6910,197120,1379663150,00,0.00,N,5,-20,
|
|
20230530,7000,7100,7150,6850,321494,2241156560,00,0.00,N,5,-100,
|
|
20230522,7100,6840,7500,6750,2208864,15678191790,00,0.00,N,2,280,
|
|
20230515,6820,6610,6950,6510,364979,2455177490,00,0.00,N,2,260,
|
|
20230508,6560,6920,7000,6550,525994,3557748160,00,0.00,N,5,-440,
|
|
20230502,7000,7000,7300,6540,1565767,10933310800,00,0.00,N,2,180,
|
|
20230424,6820,6680,6820,6420,441938,2984638480,00,0.00,N,2,110,
|
|
20230417,6710,6950,6960,6580,398204,2710259410,00,0.00,N,5,-150,
|
|
20230410,6860,6480,7870,6390,6183131,44530758520,00,0.00,N,2,340,
|
|
20230403,6520,6520,6710,6420,274743,1799987050,00,0.00,N,2,20,
|
|
20230327,6500,6590,6640,6460,181471,1184791120,00,0.00,N,5,-40,
|
|
20230320,6540,6640,6760,6460,199930,1315814700,00,0.00,N,5,-120,
|
|
20230313,6660,6480,6930,6390,654271,4366281870,00,0.00,N,2,10,
|
|
20230306,6650,6700,7380,6650,2243680,15637541970,00,0.00,N,2,10,
|
|
20230227,6640,6550,6680,6460,194360,1271511010,00,0.00,N,2,50,
|
|
20230220,6590,6710,6900,6590,275615,1846940090,00,0.00,N,5,-120,
|
|
20230213,6710,6720,6890,6660,244712,1650923910,00,0.00,N,5,-70,
|
|
20230206,6780,6890,7050,6750,280795,1935662180,00,0.00,N,5,-170,
|
|
20230130,6950,6960,7060,6850,209296,1455529080,00,0.00,N,5,-10,
|
|
20230125,6960,6880,7050,6850,148047,1026543230,00,0.00,N,2,100,
|
|
20230116,6860,7160,7230,6810,291874,2045838750,00,0.00,N,5,-260,
|
|
20230109,7120,6850,7670,6780,1615047,11642542280,00,0.00,N,2,340,
|
|
20230102,6780,6710,7160,6300,1082241,7437826400,00,0.00,N,2,70,
|
|
20221226,6710,7050,7090,6690,287219,1985293270,00,0.00,N,5,-320,
|
|
20221219,7030,7010,7420,6960,1247327,8949980300,00,0.00,N,5,-10,
|
|
20221212,7040,7200,7290,6920,487863,3458351310,00,0.00,N,5,-180,
|
|
20221205,7220,7930,7930,7050,758098,5612375050,00,0.00,N,5,-590,
|
|
20221128,7810,7250,8530,6960,7868160,63631783710,00,0.00,N,2,640,
|
|
20221121,7170,7040,7280,6770,666750,4664264120,00,0.00,N,2,70,
|
|
20221114,7100,7810,8190,7100,2436963,19081658280,00,0.00,N,5,-660,
|
|
20221107,7760,7730,8210,7550,2733060,21524811090,00,0.00,N,3,0,
|
|
20221031,7760,7000,8300,6900,6022784,46249143150,00,0.00,N,2,860,
|
|
20221024,6900,6770,7110,6680,742304,5124366310,00,0.00,N,2,200,
|
|
20221017,6700,6540,7650,6200,3022532,21212788180,00,0.00,N,5,-250,
|
|
20221011,6950,6820,7720,6340,4643476,33278351040,00,0.00,N,2,30,
|
|
20221004,6920,6400,7120,6360,565765,3862846900,00,0.00,N,2,620,
|
|
20220926,6300,7000,7080,6040,750223,4889527450,00,0.00,N,5,-930,
|
|
20220919,7230,7800,8350,7220,2053998,15872292600,00,0.00,N,5,-680,
|
|
20220913,7910,8000,8570,7660,1892408,15353334300,00,0.00,N,5,-40,
|
|
20220905,7950,8560,8960,7950,3156773,27096095180,00,0.00,N,5,-680,
|
|
20220829,8630,8430,9300,8210,9595890,83873574970,00,0.00,N,5,-170,
|
|
20220822,8800,7100,9450,6870,27917821,237445179740,00,0.00,N,2,1670,
|
|
20220816,7130,7800,7810,7130,550488,4085206380,00,0.00,N,5,-580,
|
|
20220808,7710,7160,8210,7100,4075744,31668890700,00,0.00,N,2,550,
|
|
20220801,7160,7000,7370,6970,700607,5015156420,00,0.00,N,2,160,
|
|
20220725,7000,7230,7310,6910,750979,5314455000,00,0.00,N,5,-150,
|
|
20220718,7150,6380,7770,6370,6335468,46494322480,00,0.00,N,2,790,
|
|
20220711,6360,7390,7460,6300,883549,6096697370,00,0.00,N,5,-1080,
|
|
20220704,7440,7520,8340,7050,8944943,68967876130,00,0.00,N,2,300,
|
|
20220627,7140,6010,8060,5960,7330018,55167411090,00,0.00,N,2,1190,
|
|
20220620,5950,6910,6990,5550,651292,4054529750,00,0.00,N,5,-960,
|
|
20220613,6910,7450,7660,6460,960238,6697125170,00,0.00,N,5,-790,
|
|
20220607,7700,8750,9010,7690,1670497,14190723400,00,0.00,N,5,-1190,
|
|
20220530,8890,8200,9560,8090,7504476,68052388350,00,0.00,N,2,770,
|
|
20220523,8120,9030,9230,7930,1295376,11046807840,00,0.00,N,5,-910,
|
|
20220516,9030,8980,9520,8640,4090623,37412391650,00,0.00,N,2,200,
|
|
20220509,8830,8740,9240,8000,6864757,60298675220,00,0.00,N,2,90,
|
|
20220502,8740,9220,10100,8660,7064163,67550308670,00,0.00,N,5,-520,
|
|
20220425,9260,7100,10700,6980,36641228,344208048230,00,0.00,N,2,2070,
|
|
20220418,7190,7070,7420,7070,279873,2029116680,00,0.00,N,2,140,
|
|
20220411,7050,7050,7840,7000,1074648,7936960000,00,0.00,N,2,20,
|
|
20220404,7030,7170,8340,6940,2350815,18151317610,00,0.00,N,5,-150,
|
|
20220328,7180,7320,7500,7130,223635,1626732310,00,0.00,N,5,-50,
|
|
20220321,7230,7090,7890,6890,773082,5668624330,00,0.00,N,2,160,
|
|
20220314,7070,7070,7550,6630,787385,5581419160,00,0.00,N,2,170,
|
|
20220307,6900,6840,7210,6010,586002,3878499250,00,0.00,N,2,20,
|
|
20220228,6880,6540,6880,6540,125405,843637580,00,0.00,N,2,400,
|
|
20220221,6480,6700,6790,6330,103808,674307140,00,0.00,N,5,-220,
|
|
20220214,6700,6550,6720,6250,100473,655329420,00,0.00,N,5,-40,
|
|
20220207,6740,6690,7000,6610,110632,749361070,00,0.00,N,2,50,
|
|
20220203,6690,6410,6710,6410,50614,333706920,00,0.00,N,2,340,
|
|
20220124,6350,6680,6680,5980,185256,1149369820,00,0.00,N,5,-360,
|
|
20220117,6710,7510,7520,6600,260358,1810025740,00,0.00,N,5,-920,
|
|
20220110,7630,7410,7700,7100,316961,2360139880,00,0.00,N,2,220,
|
|
20220103,7410,7150,7480,7130,327985,2401856460,00,0.00,N,2,260,
|
|
20211227,7150,6990,7220,6860,253633,1785078220,00,0.00,N,2,260,
|
|
20211220,6890,6690,6930,6260,267480,1780753930,00,0.00,N,2,140,
|
|
20211213,6750,6820,7320,6600,266890,1843193000,00,0.00,N,5,-70,
|
|
20211206,6820,6780,7100,6600,82396,560863650,00,0.00,N,2,10,
|
|
20211129,6810,6500,6840,6120,238590,1561122680,00,0.00,N,5,-30,
|
|
20211122,6840,7220,7270,6840,255249,1797403630,00,0.00,N,5,-350,
|
|
20211115,7190,7180,7330,7030,271643,1950263430,00,0.00,N,2,20,
|
|
20211108,7170,7680,7900,7040,1049589,7884689850,00,0.00,N,5,-530,
|
|
20211101,7700,7420,9350,7110,4795978,40492601730,00,0.00,N,2,280,
|
|
20211025,7420,7340,7700,7340,113143,850823790,00,0.00,N,2,20,
|
|
20211018,7400,7890,7890,7310,143853,1083103500,00,0.00,N,5,-350,
|
|
20211012,7750,7640,7820,7320,187559,1417922120,00,0.00,N,2,30,
|
|
20211005,7720,7700,7790,6950,325955,2398854460,00,0.00,N,5,-70,
|
|
20210927,7790,8500,9000,7740,440799,3672006500,00,0.00,N,5,-510,
|
|
20210923,8300,8160,8400,8110,91825,754426080,00,0.00,N,5,-50,
|
|
20210913,8350,9370,9570,8270,543579,4844136460,00,0.00,N,5,-1020,
|
|
20210906,9370,9230,9370,8730,905292,8219723410,00,0.00,N,2,510,
|
|
20210830,8860,8310,9100,8270,749894,6583162370,00,0.00,N,2,650,
|
|
20210823,8210,7460,8280,7430,302884,2422097410,00,0.00,N,2,700,
|
|
20210817,7510,8460,8460,7410,433321,3427786540,00,0.00,N,5,-950,
|
|
20210809,8460,9140,9140,8310,279794,2428603560,00,0.00,N,5,-680,
|
|
20210802,9140,9040,9180,8710,281292,2519227790,00,0.00,N,2,20,
|
|
20210726,9120,9270,9570,8980,499769,4617114510,00,0.00,N,5,-160,
|
|
20210719,9280,10200,10200,9070,837865,7955479650,00,0.00,N,5,-1020,
|
|
20210712,10300,9850,10650,9700,1751178,17971723860,00,0.00,N,2,440,
|