192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6500,6800,6900,6450,368838,2476560490,00,0.00,N,5,-340,
|
|
20250217,6840,6560,7080,6520,858335,5912615140,00,0.00,N,2,240,
|
|
20250210,6600,6740,6800,6420,392398,2596397350,00,0.00,N,5,-140,
|
|
20250203,6740,6670,6890,6530,350366,2349227960,00,0.00,N,3,0,
|
|
20250131,6740,6920,6920,6730,91586,621156120,00,0.00,N,5,-170,
|
|
20250120,6910,6770,6940,6580,790808,5364124890,00,0.00,N,2,150,
|
|
20250113,6760,6900,6900,6470,425257,2836139540,00,0.00,N,5,-130,
|
|
20250106,6890,6640,6920,6450,462217,3077297340,00,0.00,N,2,360,
|
|
20241230,6530,6320,6610,6170,335935,2157806320,00,0.00,N,2,400,
|
|
20241223,6130,6460,6480,6080,292090,1833439340,00,0.00,N,5,-330,
|
|
20241216,6460,6850,7170,6370,1556322,10619235160,00,0.00,N,5,-390,
|
|
20241209,6850,5670,7690,5300,5572577,38251159960,00,0.00,N,2,1170,
|
|
20241202,5680,6180,6250,5410,567736,3326327970,00,0.00,N,5,-430,
|
|
20241125,6110,6160,6550,6100,651036,4117337360,00,0.00,N,5,-50,
|
|
20241118,6160,6600,6630,6020,1115313,7008900410,00,0.00,N,5,-480,
|
|
20241111,6640,6130,7300,5910,7924716,53831087650,00,0.00,N,2,490,
|
|
20241104,6150,5910,6320,5910,492124,3000700310,00,0.00,N,2,150,
|
|
20241028,6000,5910,6570,5900,2394644,14972741970,00,0.00,N,3,0,
|
|
20241021,6000,5490,7000,5250,9804825,63749417700,00,0.00,N,2,490,
|
|
20241014,5510,5780,5800,5500,128055,721435100,00,0.00,N,5,-280,
|
|
20241007,5790,5750,5960,5660,141270,820764580,00,0.00,N,2,40,
|
|
20240930,5750,6030,6060,5710,83145,486375290,00,0.00,N,5,-270,
|
|
20240923,6020,6010,6090,5910,109435,655861510,00,0.00,N,2,30,
|
|
20240919,5990,5970,6030,5850,40317,240060680,00,0.00,N,2,50,
|
|
20240909,5940,5550,5960,5530,166071,958902320,00,0.00,N,2,260,
|
|
20240902,5680,6280,6280,5640,351084,2085470360,00,0.00,N,5,-550,
|
|
20240826,6230,6830,6910,6120,509405,3268605560,00,0.00,N,5,-610,
|
|
20240819,6840,7030,7090,6800,366904,2552827100,00,0.00,N,5,-150,
|
|
20240812,6990,7130,7370,6960,344487,2442188140,00,0.00,N,5,-110,
|
|
20240805,7100,6880,7400,6350,1300897,8928520040,00,0.00,N,5,-60,
|
|
20240729,7160,6800,8140,6640,9545329,73858786360,00,0.00,N,2,390,
|
|
20240722,6770,7010,7110,6580,254376,1734297280,00,0.00,N,5,-230,
|
|
20240715,7000,6890,7140,6830,290945,2039735170,00,0.00,N,2,140,
|
|
20240708,6860,6700,7000,6660,215544,1462251600,00,0.00,N,2,210,
|
|
20240701,6650,7170,7170,6620,347605,2391923890,00,0.00,N,5,-400,
|
|
20240624,7050,7380,7380,7050,234887,1674793300,00,0.00,N,5,-200,
|
|
20240617,7250,7400,7730,7200,331150,2451579730,00,0.00,N,5,-160,
|
|
20240610,7410,7660,7910,7410,267963,2053463640,00,0.00,N,5,-320,
|
|
20240603,7730,7400,7960,7370,535461,4139876880,00,0.00,N,2,280,
|
|
20240527,7450,7520,7770,7370,296489,2257520160,00,0.00,N,5,-60,
|
|
20240520,7510,7160,7690,7160,365813,2722230250,00,0.00,N,2,320,
|
|
20240513,7190,7210,7300,7180,116826,845088930,00,0.00,N,5,-70,
|
|
20240507,7260,7170,7490,7130,312337,2288417950,00,0.00,N,2,100,
|
|
20240429,7160,7120,7270,7070,104113,748525170,00,0.00,N,2,70,
|
|
20240422,7090,7100,7220,7030,226982,1611757310,00,0.00,N,5,-10,
|
|
20240415,7100,7350,7350,7040,184835,1322347080,00,0.00,N,5,-270,
|
|
20240408,7370,7560,7720,7370,276768,2084490720,00,0.00,N,5,-170,
|
|
20240401,7540,7360,7670,7200,389741,2887986500,00,0.00,N,2,140,
|
|
20240325,7400,7370,7570,7320,239169,1778321600,00,0.00,N,5,-10,
|
|
20240318,7410,7580,7800,7390,295210,2214473060,00,0.00,N,5,-220,
|
|
20240311,7630,7730,7800,7570,313847,2402790250,00,0.00,N,5,-100,
|
|
20240304,7730,7880,8250,7700,428204,3401162610,00,0.00,N,5,-120,
|
|
20240226,7850,8090,8180,7830,294737,2347480620,00,0.00,N,5,-190,
|
|
20240219,8040,8350,8390,8020,452587,3717717170,00,0.00,N,5,-260,
|
|
20240213,8300,8300,8600,8200,502006,4197775080,00,0.00,N,2,40,
|
|
20240205,8260,8520,8520,8100,588744,4899856510,00,0.00,N,5,-260,
|
|
20240129,8520,8560,9420,8270,4848421,43501319100,00,0.00,N,3,0,
|
|
20240122,8520,8200,8840,8000,2969223,25280886940,00,0.00,N,2,340,
|
|
20240115,8180,8310,8450,7980,863675,7104784420,00,0.00,N,2,50,
|
|
20240108,8130,8000,8350,7990,665466,5455538390,00,0.00,N,2,90,
|
|
20240102,8040,8040,8290,7950,638864,5172469480,00,0.00,N,2,160,
|
|
20231226,7880,7920,8250,7790,589730,4685910560,00,0.00,N,5,-60,
|
|
20231218,7940,7710,8900,7590,5224285,43625705940,00,0.00,N,2,270,
|
|
20231211,7670,7780,7930,7670,297874,2317030080,00,0.00,N,5,-110,
|
|
20231204,7780,7950,8250,7720,571129,4576023720,00,0.00,N,5,-180,
|
|
20231127,7960,8070,8270,7830,827045,6659046730,00,0.00,N,5,-270,
|
|
20231120,8230,7590,8480,7520,1605313,12965626350,00,0.00,N,2,610,
|
|
20231113,7620,7460,7830,7290,580101,4402742840,00,0.00,N,2,150,
|
|
20231106,7470,7720,7950,7360,1341012,10353286180,00,0.00,N,5,-250,
|
|
20231030,7720,7030,8530,7000,5250881,42460329120,00,0.00,N,2,650,
|
|
20231023,7070,7100,7440,6910,268574,1918796630,00,0.00,N,5,-30,
|
|
20231016,7100,7520,7720,6920,410418,3037960280,00,0.00,N,5,-480,
|
|
20231010,7580,7220,8450,7060,2100667,16344967690,00,0.00,N,2,310,
|
|
20231004,7270,7110,7400,7090,179512,1304325710,00,0.00,N,2,140,
|
|
20230925,7130,6980,7140,6900,119434,838269460,00,0.00,N,2,70,
|
|
20230918,7060,7450,7540,7020,202627,1468351490,00,0.00,N,5,-370,
|
|
20230911,7430,7530,7590,7240,205848,1521294280,00,0.00,N,5,-50,
|
|
20230904,7480,7390,7640,7350,247940,1855703880,00,0.00,N,2,50,
|
|
20230828,7430,7170,7650,7170,282842,2103024460,00,0.00,N,2,240,
|
|
20230821,7190,7100,7390,7100,202510,1466885750,00,0.00,N,2,10,
|
|
20230814,7180,7560,7610,7020,241754,1759094680,00,0.00,N,5,-440,
|
|
20230807,7620,7500,7950,7340,439117,3345710390,00,0.00,N,2,100,
|
|
20230731,7520,7520,7850,7430,310752,2378276260,00,0.00,N,3,0,
|
|
20230724,7520,8390,8390,7100,879078,6667074050,00,0.00,N,5,-780,
|
|
20230717,8300,8490,8910,8120,1691884,14445388820,00,0.00,N,2,160,
|
|
20230710,8140,8000,8480,8000,504820,4174760130,00,0.00,N,2,150,
|
|
20230703,7990,8500,8650,7710,803678,6564682990,00,0.00,N,5,-520,
|
|
20230626,8510,8730,9060,8340,575402,4983225060,00,0.00,N,5,-190,
|
|
20230619,8700,8990,9150,8600,1031724,9185238570,00,0.00,N,5,-200,
|
|
20230612,8900,8110,9710,8100,5459316,49197303610,00,0.00,N,2,750,
|
|
20230605,8150,8100,8310,8070,172588,1411832340,00,0.00,N,2,60,
|
|
20230530,8090,8230,8640,8000,415516,3407364880,00,0.00,N,5,-100,
|
|
20230522,8190,8390,8790,8190,695700,5915386140,00,0.00,N,5,-200,
|
|
20230515,8390,7910,8440,7910,403418,3301695220,00,0.00,N,2,420,
|
|
20230508,7970,7970,8700,7890,868909,7168003850,00,0.00,N,2,60,
|
|
20230502,7910,7740,7920,7660,142829,1118827700,00,0.00,N,2,170,
|
|
20230424,7740,8170,8220,7670,320891,2525811730,00,0.00,N,5,-430,
|
|
20230417,8170,8050,8810,8020,1261133,10702837470,00,0.00,N,2,150,
|
|
20230410,8020,7990,8050,7620,369270,2890479450,00,0.00,N,2,30,
|
|
20230403,7990,7810,8230,7800,544142,4376854120,00,0.00,N,2,210,
|
|
20230327,7780,7550,7850,7370,460343,3516392430,00,0.00,N,2,320,
|
|
20230320,7460,7800,7950,7390,382548,2916983750,00,0.00,N,5,-300,
|
|
20230313,7760,7760,7960,7420,429629,3309012160,00,0.00,N,5,-140,
|
|
20230306,7900,8130,8180,7850,382299,3056722980,00,0.00,N,5,-220,
|
|
20230227,8120,8270,8290,8000,273936,2213887540,00,0.00,N,5,-100,
|
|
20230220,8220,8330,8910,8190,572583,4911830280,00,0.00,N,3,0,
|
|
20230213,8220,8660,8680,8180,422593,3541093640,00,0.00,N,5,-440,
|
|
20230206,8660,8550,8860,8370,493438,4282545410,00,0.00,N,2,100,
|
|
20230130,8560,8530,9190,8390,1136193,9922746470,00,0.00,N,2,120,
|
|
20230125,8440,8580,8600,8400,234745,1993684920,00,0.00,N,5,-30,
|
|
20230116,8470,8490,8690,8130,467128,3921312510,00,0.00,N,2,50,
|
|
20230109,8420,8120,8870,8060,896111,7578646160,00,0.00,N,2,400,
|
|
20230102,8020,7670,8790,7190,1641316,13122748670,00,0.00,N,2,400,
|
|
20221226,7620,7650,7890,7550,268275,2067449350,00,0.00,N,5,-120,
|
|
20221219,7740,8140,8290,7700,311721,2493323090,00,0.00,N,5,-430,
|
|
20221212,8170,8730,8770,8100,417600,3530387460,00,0.00,N,5,-650,
|
|
20221205,8820,9410,9480,8650,487577,4371215460,00,0.00,N,5,-610,
|
|
20221128,9430,9410,9970,9000,1647172,15841449430,00,0.00,N,2,10,
|
|
20221121,9420,9400,9530,8990,490482,4542612800,00,0.00,N,2,20,
|
|
20221114,9400,8970,9940,8930,2852718,27108754380,00,0.00,N,2,410,
|
|
20221107,8990,8860,9230,8650,1003255,9028047180,00,0.00,N,2,130,
|
|
20221031,8860,8420,9040,8170,1564120,13491125220,00,0.00,N,2,600,
|
|
20221024,8260,7990,9100,7830,2523024,21348143510,00,0.00,N,2,370,
|
|
20221017,7890,7800,8170,7610,504210,4017857160,00,0.00,N,2,100,
|
|
20221011,7790,8370,8390,7410,524254,4092801570,00,0.00,N,5,-650,
|
|
20221004,8440,7930,9650,7900,2679385,23640516320,00,0.00,N,2,560,
|
|
20220926,7880,8710,8880,7650,1021616,8433435010,00,0.00,N,5,-1180,
|
|
20220919,9060,9990,10000,9010,548347,5180750510,00,0.00,N,5,-670,
|
|
20220913,9730,10300,10400,9660,621999,6247879470,00,0.00,N,5,-240,
|
|
20220905,9970,11400,11500,9750,1713359,18031164340,00,0.00,N,5,-1230,
|
|
20220829,11200,10200,11200,10100,2628190,28268016250,00,0.00,N,2,650,
|
|
20220822,10550,9750,10600,9570,2329639,23697830240,00,0.00,N,2,650,
|
|
20220816,9900,10900,11050,9900,1667885,17228875630,00,0.00,N,5,-1050,
|
|
20220808,10950,9600,12150,9450,13044424,144756012950,00,0.00,N,2,1370,
|
|
20220801,9580,9040,9670,9040,933981,8715569530,00,0.00,N,2,670,
|
|
20220725,8910,8860,9080,8710,417597,3735274570,00,0.00,N,2,50,
|
|
20220718,8860,8250,8960,8220,525826,4554942260,00,0.00,N,2,640,
|
|
20220711,8220,8610,8730,8010,460429,3804550800,00,0.00,N,5,-430,
|
|
20220704,8650,9000,9340,8120,1703662,14902335500,00,0.00,N,5,-80,
|
|
20220627,8730,7850,9800,7790,5151624,46527171380,00,0.00,N,2,940,
|
|
20220620,7790,8850,8860,7200,1079744,8616729720,00,0.00,N,5,-1040,
|
|
20220613,8830,9800,9880,8260,986072,8873237730,00,0.00,N,5,-1170,
|
|
20220607,10000,10350,10400,9950,458453,4621729870,00,0.00,N,5,-400,
|
|
20220530,10400,10350,10600,10100,419350,4344218650,00,0.00,N,2,200,
|
|
20220523,10200,10900,10900,10050,852764,8791794050,00,0.00,N,5,-600,
|
|
20220516,10800,10900,11250,10600,656727,7149028400,00,0.00,N,3,0,
|
|
20220509,10800,11850,12050,10650,946084,10597034900,00,0.00,N,5,-1150,
|
|
20220502,11950,12150,12600,11650,981669,11982271000,00,0.00,N,5,-450,
|
|
20220425,12400,11850,12600,11800,2252232,27546432350,00,0.00,N,2,400,
|
|
20220418,12000,11750,12300,11300,1239661,14676899850,00,0.00,N,2,200,
|
|
20220411,11800,11450,12100,11050,1178433,13668527500,00,0.00,N,2,200,
|
|
20220404,11600,11800,12100,10850,1421794,16383214750,00,0.00,N,5,-300,
|
|
20220328,11900,12800,13300,11900,2816191,35509059150,00,0.00,N,5,-750,
|
|
20220321,12650,12450,13150,12000,4392756,55396880450,00,0.00,N,2,250,
|
|
20220314,12400,12600,13000,11900,8383441,105201538100,00,0.00,N,2,50,
|
|
20220307,12350,10700,13050,10700,11438203,138910219250,00,0.00,N,2,1500,
|
|
20220228,10850,10100,11150,10050,1799771,19319394800,00,0.00,N,2,750,
|
|
20220221,10100,10300,10700,9800,1579187,16142684680,00,0.00,N,5,-450,
|
|
20220214,10550,10700,10850,9740,2551656,26180762670,00,0.00,N,5,-500,
|
|
20220207,11050,11850,12400,10900,2097587,24359084200,00,0.00,N,5,-900,
|
|
20220203,11950,10900,12200,10650,2706897,31313149300,00,0.00,N,2,1100,
|
|
20220124,10850,11800,12100,9600,4319874,46447448950,00,0.00,N,5,-1250,
|
|
20220117,12100,12250,13300,10900,8689504,105474861650,00,0.00,N,2,400,
|
|
20220110,11700,12300,12400,10850,4271963,49308327300,00,0.00,N,5,-800,
|
|
20220103,12500,12700,13800,11850,12292488,157049739450,00,0.00,N,2,650,
|
|
20211227,11850,10350,12450,10300,10889410,128467590750,00,0.00,N,2,1700,
|
|
20211220,10150,10000,10350,9590,648755,6429094010,00,0.00,N,2,100,
|
|
20211213,10050,10500,10600,9930,590687,6020373760,00,0.00,N,5,-450,
|
|
20211206,10500,10050,10950,10000,818993,8616097900,00,0.00,N,2,200,
|
|
20211129,10300,9340,10350,8850,1443086,13660833610,00,0.00,N,2,520,
|
|
20211122,9780,9960,11250,9150,2719860,27584506100,00,0.00,N,5,-270,
|
|
20211115,10050,11100,11100,10000,941781,9846099950,00,0.00,N,5,-1000,
|
|
20211108,11050,11150,12000,10850,1298700,14929534000,00,0.00,N,3,0,
|
|
20211101,11050,11500,11650,10800,637727,7147020450,00,0.00,N,5,-500,
|
|
20211025,11550,11550,12250,11300,731479,8638786700,00,0.00,N,5,-150,
|
|
20211018,11700,12250,12500,11550,1158641,14012128750,00,0.00,N,5,-600,
|
|
20211012,12300,11500,12350,11400,1288021,15445864150,00,0.00,N,2,450,
|
|
20211005,11850,12400,12400,10350,2752978,31818370100,00,0.00,N,2,650,
|
|
20210927,11200,11800,12600,11150,1496475,17456627300,00,0.00,N,5,-200,
|
|
20210923,11400,11450,11700,10950,529130,5993658200,00,0.00,N,5,-200,
|
|
20210913,11600,12050,12250,11500,1148410,13604440750,00,0.00,N,5,-500,
|
|
20210906,12100,12300,12600,11650,1104946,13543473650,00,0.00,N,5,-50,
|
|
20210830,12150,12150,12650,11950,1410810,17328440250,00,0.00,N,2,100,
|
|
20210823,12050,11450,13600,10950,3092907,39009554850,00,0.00,N,2,750,
|
|
20210817,11300,13450,13450,11200,1355991,16598978700,00,0.00,N,5,-1950,
|
|
20210809,13250,13750,13850,12650,1448848,19103920050,00,0.00,N,5,-500,
|
|
20210802,13750,13700,13850,13000,1793156,24056261150,00,0.00,N,2,250,
|
|
20210726,13500,12350,13800,12150,4252425,55884581200,00,0.00,N,2,1150,
|
|
20210719,12350,12400,12800,12100,1603046,19998688400,00,0.00,N,5,-50,
|
|
20210712,12400,12750,13450,12400,1922072,24657837350,00,0.00,N,5,-350,
|