192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6390,6400,6480,6300,6085,38677420,00,0.00,N,5,-20,
|
|
20250217,6410,6400,6450,6330,5824,37113940,00,0.00,N,2,50,
|
|
20250210,6360,6200,6390,6200,3611,22871130,00,0.00,N,2,210,
|
|
20250203,6150,6290,6400,6100,12895,80175370,00,0.00,N,5,-150,
|
|
20250131,6300,6380,6400,6270,1136,7199380,00,0.00,N,5,-80,
|
|
20250120,6380,6360,6460,6280,5135,32687660,00,0.00,N,2,20,
|
|
20250113,6360,6400,6430,6310,2280,14475870,00,0.00,N,5,-40,
|
|
20250106,6400,6380,6890,6260,18455,119150660,00,0.00,N,2,90,
|
|
20241230,6310,6340,6380,6110,3375,21127260,00,0.00,N,5,-50,
|
|
20241223,6360,6470,6540,6230,17498,113027780,00,0.00,N,5,-110,
|
|
20241216,6470,6540,6610,6330,16446,107412290,00,0.00,N,5,-70,
|
|
20241209,6540,6060,6580,5930,27845,173797780,00,0.00,N,2,480,
|
|
20241202,6060,6140,6240,6000,7743,47374410,00,0.00,N,5,-90,
|
|
20241125,6150,6200,6350,6060,10164,62765420,00,0.00,N,5,-100,
|
|
20241118,6250,6200,6310,6150,5795,36009680,00,0.00,N,2,100,
|
|
20241111,6150,6440,6440,6130,9683,60390940,00,0.00,N,5,-290,
|
|
20241104,6440,6270,6630,6270,16667,108506630,00,0.00,N,2,170,
|
|
20241028,6270,6290,6390,6200,6019,37830000,00,0.00,N,5,-30,
|
|
20241021,6300,6350,6500,6260,7081,44775530,00,0.00,N,5,-50,
|
|
20241014,6350,6240,6440,6200,7093,44920560,00,0.00,N,2,120,
|
|
20241007,6230,6190,6270,6150,8940,55406970,00,0.00,N,2,70,
|
|
20240930,6160,6180,6200,6010,9251,56707350,00,0.00,N,2,50,
|
|
20240923,6110,6070,6130,5850,21967,130941460,00,0.00,N,2,90,
|
|
20240919,6020,6020,6040,5960,3458,20799800,00,0.00,N,2,10,
|
|
20240909,6010,6010,6100,5950,11703,70343440,00,0.00,N,5,-40,
|
|
20240902,6050,6270,6320,5950,28650,174406530,00,0.00,N,5,-210,
|
|
20240826,6260,6470,6500,6220,22212,140942610,00,0.00,N,5,-210,
|
|
20240819,6470,6500,6610,6400,12103,78120120,00,0.00,N,5,-110,
|
|
20240812,6580,6410,6670,6350,21000,137845020,00,0.00,N,2,180,
|
|
20240805,6400,6750,6780,6110,25837,167188540,00,0.00,N,5,-350,
|
|
20240729,6750,6830,6970,6750,11912,81289190,00,0.00,N,5,-80,
|
|
20240722,6830,7000,7040,6820,7544,52075470,00,0.00,N,5,-170,
|
|
20240715,7000,7040,7050,6920,11225,78296880,00,0.00,N,5,-10,
|
|
20240708,7010,6980,7080,6940,11826,82743590,00,0.00,N,3,0,
|
|
20240701,7010,7110,7200,6950,36552,257673180,00,0.00,N,5,-270,
|
|
20240624,7280,7260,7340,7200,10342,74810310,00,0.00,N,2,20,
|
|
20240617,7260,7330,7380,7260,6649,48504810,00,0.00,N,5,-70,
|
|
20240610,7330,7300,7400,7280,5393,39465750,00,0.00,N,5,-20,
|
|
20240603,7350,7340,7400,7280,16079,117676160,00,0.00,N,2,10,
|
|
20240527,7340,7470,7480,7300,14283,105567730,00,0.00,N,5,-120,
|
|
20240520,7460,7300,7470,7240,21951,161218950,00,0.00,N,2,160,
|
|
20240513,7300,7230,7340,7200,9383,68179270,00,0.00,N,2,60,
|
|
20240507,7240,7250,7340,7210,6019,43692820,00,0.00,N,5,-50,
|
|
20240429,7290,7240,7330,7170,14241,102983430,00,0.00,N,2,50,
|
|
20240422,7240,7190,7300,7120,10364,74647300,00,0.00,N,2,50,
|
|
20240415,7190,7150,7210,7060,15226,108562660,00,0.00,N,2,40,
|
|
20240408,7150,7230,7300,7120,9957,71550870,00,0.00,N,5,-80,
|
|
20240401,7230,7300,7320,7170,11918,86164520,00,0.00,N,5,-70,
|
|
20240325,7300,7220,7390,7190,30570,222491370,00,0.00,N,2,60,
|
|
20240318,7240,7200,7290,7140,26033,187605440,00,0.00,N,2,30,
|
|
20240311,7210,7050,7220,6970,9526,68077480,00,0.00,N,2,160,
|
|
20240304,7050,7100,7170,6990,13151,93054640,00,0.00,N,5,-90,
|
|
20240226,7140,7200,7260,7000,17318,122776060,00,0.00,N,5,-60,
|
|
20240219,7200,7250,7260,7150,19015,136910220,00,0.00,N,5,-60,
|
|
20240213,7260,7180,7260,7100,12763,91759010,00,0.00,N,2,80,
|
|
20240205,7180,7140,7250,7090,14877,106426020,00,0.00,N,2,50,
|
|
20240129,7130,7090,7210,7010,26049,185159580,00,0.00,N,2,60,
|
|
20240122,7070,7040,7130,7020,10243,72633350,00,0.00,N,3,0,
|
|
20240115,7070,7030,7130,6980,11877,83758180,00,0.00,N,2,40,
|
|
20240108,7030,7120,7210,7000,11845,83720160,00,0.00,N,5,-90,
|
|
20240102,7120,7590,7590,6800,56363,395445190,00,0.00,N,5,-500,
|
|
20231226,7620,7280,7650,7120,48003,357507470,00,0.00,N,2,350,
|
|
20231218,7270,7270,7320,7200,16309,118264610,00,0.00,N,2,50,
|
|
20231211,7220,7140,7270,7140,10773,77765260,00,0.00,N,2,60,
|
|
20231204,7160,7180,7270,7090,19418,139270660,00,0.00,N,3,0,
|
|
20231127,7160,7150,7270,7060,25511,181983220,00,0.00,N,2,30,
|
|
20231120,7130,7140,7260,7110,9057,65022230,00,0.00,N,5,-20,
|
|
20231113,7150,7280,7310,7050,23774,170016930,00,0.00,N,5,-130,
|
|
20231106,7280,7240,7300,7130,27604,199592090,00,0.00,N,2,70,
|
|
20231030,7210,7200,7310,7080,21218,152930330,00,0.00,N,2,10,
|
|
20231023,7200,7000,7270,6970,19866,141112400,00,0.00,N,2,150,
|
|
20231016,7050,7230,7300,6850,28815,205881670,00,0.00,N,5,-180,
|
|
20231010,7230,6940,7310,6940,13040,92806510,00,0.00,N,2,280,
|
|
20231004,6950,7080,7080,6850,19104,133186190,00,0.00,N,5,-130,
|
|
20230925,7080,7410,7410,7000,24759,178066010,00,0.00,N,5,-330,
|
|
20230918,7410,7650,7650,7360,26700,200693360,00,0.00,N,5,-240,
|
|
20230911,7650,7640,7680,7580,13107,99785530,00,0.00,N,2,80,
|
|
20230904,7570,7640,7730,7530,32722,249102540,00,0.00,N,5,-60,
|
|
20230828,7630,7610,7710,7600,22354,171176730,00,0.00,N,5,-40,
|
|
20230821,7670,7590,7740,7500,22590,172286260,00,0.00,N,2,80,
|
|
20230814,7590,7810,7860,7500,30088,230296820,00,0.00,N,5,-210,
|
|
20230807,7800,7760,7880,7690,14068,108922070,00,0.00,N,2,40,
|
|
20230731,7760,7820,7840,7600,27139,209663360,00,0.00,N,5,-10,
|
|
20230724,7770,8040,8130,7540,28720,223988660,00,0.00,N,5,-360,
|
|
20230717,8130,8170,8170,7800,25904,208491130,00,0.00,N,3,0,
|
|
20230710,8130,8090,8230,8070,15213,123995130,00,0.00,N,2,40,
|
|
20230703,8090,8340,8360,8080,39686,325557260,00,0.00,N,5,-80,
|
|
20230626,8170,8200,8850,8050,94766,788110600,00,0.00,N,5,-30,
|
|
20230619,8200,8200,8360,8150,19777,162984790,00,0.00,N,3,0,
|
|
20230612,8200,8370,8370,8010,28803,236387360,00,0.00,N,5,-70,
|
|
20230605,8270,8270,8480,8220,44642,369363830,00,0.00,N,2,10,
|
|
20230530,8260,8040,8260,7970,32669,264837120,00,0.00,N,2,240,
|
|
20230522,8020,8080,8350,7940,57505,466355480,00,0.00,N,3,0,
|
|
20230515,8020,7800,8050,7730,187862,1468709250,00,0.00,N,2,220,
|
|
20230508,7800,7750,7810,7670,38488,297892540,00,0.00,N,2,50,
|
|
20230502,7750,7800,8080,7590,113475,870909100,00,0.00,N,2,190,
|
|
20230424,7560,7750,7750,7520,55198,421521370,00,0.00,N,5,-200,
|
|
20230417,7760,7960,8100,7700,76867,603181500,00,0.00,N,5,-250,
|
|
20230410,8010,7800,8080,7660,44558,350664220,00,0.00,N,2,210,
|
|
20230403,7800,7860,7910,7720,37360,291471510,00,0.00,N,5,-130,
|
|
20230327,7930,7870,8000,7750,28287,222600740,00,0.00,N,2,60,
|
|
20230320,7870,7920,7970,7710,27382,213738500,00,0.00,N,5,-120,
|
|
20230313,7990,7990,7990,7690,37138,289877740,00,0.00,N,5,-40,
|
|
20230306,8030,8160,8270,8010,32297,264067190,00,0.00,N,5,-130,
|
|
20230227,8160,8340,8520,7840,25643,211607380,00,0.00,N,5,-330,
|
|
20230220,8490,8190,8500,8120,21446,177934410,00,0.00,N,2,290,
|
|
20230213,8200,8340,8400,8000,29680,242337700,00,0.00,N,5,-200,
|
|
20230206,8400,8500,8600,8300,26973,227778200,00,0.00,N,5,-100,
|
|
20230130,8500,8270,8500,8110,40455,336657160,00,0.00,N,2,230,
|
|
20230125,8270,8280,8340,8080,20945,170709430,00,0.00,N,2,70,
|
|
20230116,8200,7730,8250,7730,65279,519572240,00,0.00,N,2,480,
|
|
20230109,7720,7900,8010,7690,55270,431048500,00,0.00,N,5,-130,
|
|
20230102,7850,7950,8050,7690,24747,194382320,00,0.00,N,5,-100,
|
|
20221226,7950,8290,8370,7950,47484,394065470,00,0.00,N,5,-430,
|
|
20221219,8380,8470,8540,8310,21675,181648050,00,0.00,N,5,-170,
|
|
20221212,8550,8550,8640,8460,26477,226285620,00,0.00,N,2,40,
|
|
20221205,8510,8670,8740,8420,39858,342224870,00,0.00,N,5,-160,
|
|
20221128,8670,8390,8700,8130,70669,597546730,00,0.00,N,2,400,
|
|
20221121,8270,8160,8940,8060,118466,1002462170,00,0.00,N,2,110,
|
|
20221114,8160,8010,8200,8000,46769,379079650,00,0.00,N,3,0,
|
|
20221107,8160,8100,8240,8000,28240,228630310,00,0.00,N,2,60,
|
|
20221031,8100,7870,8120,7820,37472,298775370,00,0.00,N,2,160,
|
|
20221024,7940,7700,7950,7640,33004,257013070,00,0.00,N,2,280,
|
|
20221017,7660,7780,8000,7610,35240,274661300,00,0.00,N,5,-120,
|
|
20221011,7780,8230,8230,7640,46058,363031740,00,0.00,N,5,-470,
|
|
20221004,8250,7450,8460,7450,83577,666347430,00,0.00,N,2,820,
|
|
20220926,7430,7880,7880,7010,82443,613188090,00,0.00,N,5,-450,
|
|
20220919,7880,7950,8070,7740,50755,400004530,00,0.00,N,5,-110,
|
|
20220913,7990,8250,8260,7980,62705,508777920,00,0.00,N,5,-160,
|
|
20220905,8150,8520,8640,8140,73833,617969070,00,0.00,N,5,-380,
|
|
20220829,8530,8770,8810,8470,58771,508453400,00,0.00,N,5,-370,
|
|
20220822,8900,8970,9460,8410,390512,3519662130,00,0.00,N,5,-70,
|
|
20220816,8970,9110,9340,8810,116689,1052822520,00,0.00,N,5,-100,
|
|
20220808,9070,8820,9770,8570,295690,2723450250,00,0.00,N,2,300,
|
|
20220801,8770,8610,9210,8610,80800,712574830,00,0.00,N,2,90,
|
|
20220725,8680,8620,8850,8430,125644,1088336270,00,0.00,N,2,90,
|
|
20220718,8590,7970,9630,7780,790912,7138316040,00,0.00,N,2,640,
|
|
20220711,7950,8320,8320,7790,77515,624516800,00,0.00,N,5,-340,
|
|
20220704,8290,7770,8760,7370,261206,2145890900,00,0.00,N,2,530,
|
|
20220627,7760,7940,8690,7590,225177,1828088930,00,0.00,N,5,-20,
|
|
20220620,7780,8140,10000,7170,1730113,15159065450,00,0.00,N,5,-360,
|
|
20220613,8140,9350,9350,7850,122401,1054938160,00,0.00,N,5,-1410,
|
|
20220607,9550,9520,9700,9330,54119,512464110,00,0.00,N,2,30,
|
|
20220530,9520,9400,9680,9330,50204,476821000,00,0.00,N,2,120,
|
|
20220523,9400,9420,9870,9270,78053,738648850,00,0.00,N,5,-150,
|
|
20220516,9550,9890,10250,9530,132835,1308937950,00,0.00,N,5,-340,
|
|
20220509,9890,10100,10400,9100,307089,2997944510,00,0.00,N,5,-210,
|
|
20220502,10100,9580,10950,9490,578164,5872579150,00,0.00,N,2,510,
|
|
20220425,9590,9170,11100,9100,977448,9762919360,00,0.00,N,2,330,
|
|
20220418,9260,9190,9580,9100,91064,847899260,00,0.00,N,2,130,
|
|
20220411,9130,9150,9210,9010,49879,453848820,00,0.00,N,5,-90,
|
|
20220404,9220,9050,9220,8880,81591,738010730,00,0.00,N,2,170,
|
|
20220328,9050,9050,9190,8980,91186,824604020,00,0.00,N,2,50,
|
|
20220321,9000,8790,9090,8740,56527,503580190,00,0.00,N,2,240,
|
|
20220314,8760,8820,8890,8600,27733,241097700,00,0.00,N,2,10,
|
|
20220307,8750,8860,8910,8590,25727,224719130,00,0.00,N,5,-130,
|
|
20220228,8880,8830,8930,8680,44824,395157420,00,0.00,N,2,230,
|
|
20220221,8650,8830,9090,8550,91932,804983110,00,0.00,N,5,-160,
|
|
20220214,8810,9040,9230,8380,172095,1507271960,00,0.00,N,5,-230,
|
|
20220207,9040,8520,10650,8520,817062,7911949140,00,0.00,N,2,470,
|
|
20220203,8570,8400,8570,8370,5915,50067930,00,0.00,N,2,170,
|
|
20220124,8400,8680,8740,8210,27341,230055440,00,0.00,N,5,-320,
|
|
20220117,8720,9050,9080,8570,20045,176559670,00,0.00,N,5,-360,
|
|
20220110,9080,9240,9240,8950,16485,148580640,00,0.00,N,2,80,
|
|
20220103,9000,8980,9150,8910,26150,235440150,00,0.00,N,2,20,
|
|
20211227,8980,9000,9050,8840,78179,699536670,00,0.00,N,5,-20,
|
|
20211220,9000,9020,9080,8880,19239,173150730,00,0.00,N,5,-130,
|
|
20211213,9130,8960,9130,8940,27241,246126710,00,0.00,N,2,170,
|
|
20211206,8960,8560,9330,8540,30466,270300900,00,0.00,N,2,330,
|
|
20211129,8630,8860,8860,8110,116504,980158030,00,0.00,N,5,-250,
|
|
20211122,8880,9120,9240,8820,26295,237472420,00,0.00,N,5,-240,
|
|
20211115,9120,9160,9300,9010,20711,189142390,00,0.00,N,2,50,
|
|
20211108,9070,8930,9240,8880,29142,263788050,00,0.00,N,2,70,
|
|
20211101,9000,9100,9160,8940,32520,294436130,00,0.00,N,5,-120,
|
|
20211025,9120,9120,9330,9020,61953,567145910,00,0.00,N,3,0,
|
|
20211018,9120,8980,9260,8920,85835,775351300,00,0.00,N,2,140,
|
|
20211012,8980,8850,8990,8750,111327,991611510,00,0.00,N,2,160,
|
|
20211005,8820,8970,8970,8500,48484,422385530,00,0.00,N,5,-180,
|
|
20210927,9000,9350,9390,8980,51115,469228090,00,0.00,N,5,-360,
|
|
20210923,9360,9720,9720,9360,14551,138474630,00,0.00,N,5,-360,
|
|
20210913,9720,9690,9800,9600,25482,246685600,00,0.00,N,2,30,
|
|
20210906,9690,9600,9750,9520,50149,484150340,00,0.00,N,2,90,
|
|
20210830,9600,9520,9710,9390,40066,383658510,00,0.00,N,2,120,
|
|
20210823,9480,9070,9480,8980,31763,294541590,00,0.00,N,2,410,
|
|
20210817,9070,10250,10350,9000,126553,1199235390,00,0.00,N,5,-1380,
|
|
20210809,10450,10850,10950,10250,41334,438440000,00,0.00,N,5,-400,
|
|
20210802,10850,11000,11250,10850,79952,881364850,00,0.00,N,5,-150,
|
|
20210726,11000,10650,11100,10350,65436,699470200,00,0.00,N,2,400,
|
|
20210719,10600,10850,10850,10450,40281,426684650,00,0.00,N,5,-250,
|
|
20210712,10850,10500,11200,10450,54127,587724150,00,0.00,N,2,300,
|