192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5050,5010,5190,5000,67842,343145660,00,0.00,N,3,0,
|
|
20250217,5050,5120,5180,4995,64820,329266450,00,0.00,N,5,-60,
|
|
20250210,5110,5240,5940,5040,326653,1789415130,00,0.00,N,5,-130,
|
|
20250203,5240,5210,5380,4995,75732,390200475,00,0.00,N,3,0,
|
|
20250131,5240,5320,5320,5200,8661,45653220,00,0.00,N,5,-40,
|
|
20250120,5280,5240,5520,5050,81113,422897480,00,0.00,N,5,-10,
|
|
20250113,5290,5400,5500,5150,132284,705150050,00,0.00,N,5,-90,
|
|
20250106,5380,4970,6290,4900,1647735,9273822295,00,0.00,N,2,530,
|
|
20241230,4850,4840,4970,4720,41814,201327850,00,0.00,N,2,10,
|
|
20241223,4840,4670,5000,4655,47167,223039420,00,0.00,N,2,170,
|
|
20241216,4670,4800,4800,4605,59507,279160095,00,0.00,N,5,-35,
|
|
20241209,4705,4730,4810,4590,94353,443728955,00,0.00,N,2,5,
|
|
20241202,4700,4700,4800,4585,82395,385510045,00,0.00,N,3,0,
|
|
20241125,4700,4760,4800,4520,61819,286078450,00,0.00,N,2,100,
|
|
20241118,4600,4600,4775,4430,63909,295935285,00,0.00,N,2,100,
|
|
20241111,4500,4635,4680,4215,64966,286436640,00,0.00,N,5,-135,
|
|
20241104,4635,4615,4820,4520,57712,271350250,00,0.00,N,2,40,
|
|
20241028,4595,4500,4650,4500,16583,75854830,00,0.00,N,2,100,
|
|
20241021,4495,4575,4700,4475,30324,138564070,00,0.00,N,5,-130,
|
|
20241014,4625,4580,4765,4535,43079,198324605,00,0.00,N,2,45,
|
|
20241007,4580,4710,5380,4505,1036749,5217098895,00,0.00,N,5,-105,
|
|
20240930,4685,4745,4810,4600,31501,147206525,00,0.00,N,5,-105,
|
|
20240923,4790,4450,5400,4215,323731,1598469505,00,0.00,N,2,470,
|
|
20240919,4320,4355,4490,4205,8457,36515685,00,0.00,N,5,-35,
|
|
20240909,4355,4330,4415,4225,25948,111474170,00,0.00,N,2,55,
|
|
20240902,4300,4490,4605,4295,34849,153368245,00,0.00,N,5,-185,
|
|
20240826,4485,4605,4675,4315,41631,185776705,00,0.00,N,5,-120,
|
|
20240819,4605,4755,4810,4510,64340,301290630,00,0.00,N,5,-150,
|
|
20240812,4755,4555,4770,4460,49789,231340305,00,0.00,N,2,255,
|
|
20240805,4500,4600,4605,4010,99929,437732295,00,0.00,N,5,-120,
|
|
20240729,4620,4580,5770,4345,2097060,10753454010,00,0.00,N,2,40,
|
|
20240722,4580,4750,4790,4280,67222,305918895,00,0.00,N,5,-170,
|
|
20240715,4750,4920,4965,4670,87039,421428485,00,0.00,N,5,-150,
|
|
20240708,4900,4930,6080,4870,975364,5412214775,00,0.00,N,5,-20,
|
|
20240701,4920,4975,5050,4850,29820,147671290,00,0.00,N,5,-80,
|
|
20240624,5000,5100,5160,4920,32776,164347775,00,0.00,N,5,-100,
|
|
20240617,5100,5230,5390,5070,23604,122694540,00,0.00,N,5,-100,
|
|
20240610,5200,5300,5380,5060,39208,204466110,00,0.00,N,5,-40,
|
|
20240603,5240,5170,5290,5140,17437,90837670,00,0.00,N,2,10,
|
|
20240527,5230,5270,5450,5140,42143,220460930,00,0.00,N,3,0,
|
|
20240520,5230,5400,5750,5230,144249,796644020,00,0.00,N,5,-120,
|
|
20240513,5350,5390,5420,5220,41868,222570320,00,0.00,N,2,150,
|
|
20240507,5200,5300,5420,5160,58399,306920390,00,0.00,N,5,-100,
|
|
20240429,5300,5020,5970,4955,235199,1298590200,00,0.00,N,2,280,
|
|
20240422,5020,5070,5100,4905,29490,147698630,00,0.00,N,5,-50,
|
|
20240415,5070,5170,5210,4870,84171,421515505,00,0.00,N,5,-100,
|
|
20240408,5170,5320,5390,5150,49838,260574720,00,0.00,N,5,-120,
|
|
20240401,5290,5520,5670,5140,107362,573897600,00,0.00,N,5,-230,
|
|
20240325,5520,5800,6150,5240,215525,1228186390,00,0.00,N,5,-280,
|
|
20240318,5800,5330,6920,5180,1168133,7190717560,00,0.00,N,2,470,
|
|
20240311,5330,5800,5800,5280,89153,488592980,00,0.00,N,5,-410,
|
|
20240304,5740,5920,6150,5600,84171,487171020,00,0.00,N,5,-140,
|
|
20240226,5880,5990,6150,5580,84211,495604700,00,0.00,N,5,-80,
|
|
20240219,5960,6400,6400,5950,102977,627458590,00,0.00,N,5,-270,
|
|
20240213,6230,6090,6580,6040,98141,612246820,00,0.00,N,2,200,
|
|
20240205,6030,6350,6350,5960,173744,1053901750,00,0.00,N,5,-220,
|
|
20240129,6250,6500,6780,5890,300187,1893832650,00,0.00,N,5,-110,
|
|
20240122,6360,6450,7240,6200,678034,4523830140,00,0.00,N,2,40,
|
|
20240115,6320,7900,7990,6240,675228,4726197930,00,0.00,N,5,-1680,
|
|
20240108,8000,7450,8940,7130,1923920,15391827590,00,0.00,N,2,500,
|
|
20240102,7500,8190,9000,7430,2185891,18434457810,00,0.00,N,5,-590,
|
|
20231226,8090,8280,9910,7500,13722897,119407055200,00,0.00,N,5,-240,
|
|
20231218,8330,5560,8330,5560,9264496,66765319030,00,0.00,N,2,2770,
|
|
20231211,5560,5330,5580,5180,46074,248202170,00,0.00,N,2,240,
|
|
20231204,5320,5520,5520,5160,58218,308602520,00,0.00,N,5,-200,
|
|
20231127,5520,5760,5760,5450,20744,116469360,00,0.00,N,5,-190,
|
|
20231120,5710,5790,5990,5670,29891,172575860,00,0.00,N,5,-140,
|
|
20231113,5850,5460,6000,5390,72347,415413090,00,0.00,N,2,390,
|
|
20231106,5460,5190,5700,5160,53007,286013460,00,0.00,N,2,270,
|
|
20231030,5190,5000,5280,4855,38471,194655365,00,0.00,N,2,190,
|
|
20231023,5000,4995,5300,4830,22923,116537785,00,0.00,N,5,-10,
|
|
20231016,5010,5100,5240,4900,23020,117128360,00,0.00,N,5,-150,
|
|
20231010,5160,5190,5280,4770,55598,277729610,00,0.00,N,2,200,
|
|
20231004,4960,5400,5400,4900,34016,170360475,00,0.00,N,5,-340,
|
|
20230925,5300,5190,5400,5060,26645,138534700,00,0.00,N,2,110,
|
|
20230918,5190,5660,5890,4965,88215,487232180,00,0.00,N,5,-410,
|
|
20230911,5600,6100,6100,5380,102791,590569210,00,0.00,N,5,-300,
|
|
20230904,5900,6150,6260,5750,90922,543602540,00,0.00,N,5,-250,
|
|
20230828,6150,5760,6480,5650,138064,838932210,00,0.00,N,2,480,
|
|
20230821,5670,6020,7500,5670,793576,5257372120,00,0.00,N,5,-300,
|
|
20230814,5970,6330,6330,5560,74313,438095840,00,0.00,N,5,-350,
|
|
20230807,6320,6340,6480,6010,48621,301450570,00,0.00,N,5,-40,
|
|
20230731,6360,6330,6570,6270,30270,192557930,00,0.00,N,2,90,
|
|
20230724,6270,6610,6750,6180,150517,958815240,00,0.00,N,5,-340,
|
|
20230717,6610,6950,7980,6520,574171,4155452790,00,0.00,N,5,-280,
|
|
20230710,6890,6660,7200,6660,66760,464307800,00,0.00,N,2,180,
|
|
20230703,6710,7050,7300,6670,59802,412432060,00,0.00,N,5,-340,
|
|
20230626,7050,7240,8070,7020,155015,1161633860,00,0.00,N,5,-260,
|
|
20230619,7310,7760,7950,7210,78447,592771400,00,0.00,N,5,-520,
|
|
20230612,7830,8200,8300,7650,93043,735978370,00,0.00,N,5,-410,
|
|
20230605,8240,8010,8400,7970,103113,840221830,00,0.00,N,2,170,
|
|
20230530,8070,7920,8250,7880,70835,570450660,00,0.00,N,2,150,
|
|
20230522,7920,8040,8240,7820,180172,1452700630,00,0.00,N,3,0,
|
|
20230515,7920,7550,8230,7390,294436,2313780220,00,0.00,N,2,370,
|
|
20230508,7550,8100,8190,7490,237121,1850193140,00,0.00,N,5,-250,
|
|
20230502,7800,7600,7900,7580,104301,801378090,00,0.00,N,2,90,
|
|
20230424,7710,8140,8140,7570,218862,1708531220,00,0.00,N,5,-490,
|
|
20230417,8200,7200,8930,7020,2228853,18569106890,00,0.00,N,2,1000,
|
|
20230410,7200,7200,7530,6700,225034,1595670290,00,0.00,N,3,0,
|
|
20230403,7200,7050,7220,6760,184403,1288152760,00,0.00,N,2,130,
|
|
20230327,7070,6690,7140,6460,257631,1787186420,00,0.00,N,2,380,
|
|
20230320,6690,6770,7040,6500,71053,475702540,00,0.00,N,2,50,
|
|
20230313,6640,6920,6920,6370,187393,1234545290,00,0.00,N,5,-270,
|
|
20230306,6910,6930,7150,6700,138477,957347110,00,0.00,N,2,10,
|
|
20230227,6900,7030,7100,6800,117917,817036760,00,0.00,N,5,-200,
|
|
20230220,7100,6990,7370,6940,137483,983387470,00,0.00,N,2,110,
|
|
20230213,6990,7240,7420,6950,108386,780339320,00,0.00,N,5,-250,
|
|
20230206,7240,7600,7600,7060,193727,1415271410,00,0.00,N,5,-380,
|
|
20230130,7620,8000,8000,7480,201209,1562570000,00,0.00,N,5,-380,
|
|
20230125,8000,7980,8030,7880,70666,560650100,00,0.00,N,2,20,
|
|
20230116,7980,7770,8070,7640,178253,1413496540,00,0.00,N,2,210,
|
|
20230109,7770,7310,7790,7180,182275,1370183410,00,0.00,N,2,460,
|
|
20230102,7310,6680,7350,6440,248418,1733306260,00,0.00,N,2,610,
|
|
20221226,6700,6310,6750,6260,98093,634855380,00,0.00,N,2,370,
|
|
20221219,6330,6370,6460,5970,94771,591773960,00,0.00,N,5,-80,
|
|
20221212,6410,6510,6780,6370,101319,665240300,00,0.00,N,5,-60,
|
|
20221205,6470,6580,6610,6340,123210,797018880,00,0.00,N,5,-110,
|
|
20221128,6580,6120,6580,5820,184980,1163165080,00,0.00,N,2,460,
|
|
20221121,6120,6200,6200,5760,163765,972468700,00,0.00,N,5,-80,
|
|
20221114,6200,6420,6470,6140,320979,2009918560,00,0.00,N,5,-180,
|
|
20221107,6380,6320,6420,6090,104017,648694140,00,0.00,N,2,80,
|
|
20221031,6300,6430,6430,6090,121872,768058810,00,0.00,N,5,-200,
|
|
20221024,6500,6460,6530,6330,59053,378712090,00,0.00,N,2,40,
|
|
20221017,6460,6560,6610,6360,45005,293016190,00,0.00,N,5,-100,
|
|
20221011,6560,6460,6630,6210,51025,328626870,00,0.00,N,2,40,
|
|
20221004,6520,6100,6540,6100,44651,281335000,00,0.00,N,2,330,
|
|
20220926,6190,6580,6720,5790,277531,1737143910,00,0.00,N,5,-470,
|
|
20220919,6660,6810,7220,6520,152263,1035855930,00,0.00,N,5,-220,
|
|
20220913,6880,6710,6970,6670,88574,608585200,00,0.00,N,2,180,
|
|
20220905,6700,6750,7420,6540,397201,2773224800,00,0.00,N,5,-60,
|
|
20220829,6760,6900,7000,6670,109203,744869510,00,0.00,N,5,-290,
|
|
20220822,7050,6950,7100,6650,125602,863963120,00,0.00,N,2,70,
|
|
20220816,6980,6930,7680,6930,699539,5096919980,00,0.00,N,2,50,
|
|
20220808,6930,6900,6950,6600,95152,639809530,00,0.00,N,5,-20,
|
|
20220801,6950,6680,7000,6600,139753,959632610,00,0.00,N,2,270,
|
|
20220725,6680,6610,6710,6410,56041,368243780,00,0.00,N,2,140,
|
|
20220718,6540,6280,6580,6250,56722,366387470,00,0.00,N,2,260,
|
|
20220711,6280,6510,6510,6170,44097,278767570,00,0.00,N,5,-230,
|
|
20220704,6510,6030,6550,5890,73678,457585160,00,0.00,N,2,410,
|
|
20220627,6100,6130,6370,5880,80698,496871250,00,0.00,N,2,40,
|
|
20220620,6060,6480,6510,5560,155890,930742430,00,0.00,N,5,-420,
|
|
20220613,6480,7050,7690,6310,811633,5729592490,00,0.00,N,5,-710,
|
|
20220607,7190,7540,7540,7060,99957,727713540,00,0.00,N,5,-330,
|
|
20220530,7520,7540,7630,7410,144154,1080559160,00,0.00,N,2,20,
|
|
20220523,7500,7440,7630,6900,248140,1812910620,00,0.00,N,2,60,
|
|
20220516,7440,7370,7500,7100,127597,929768130,00,0.00,N,2,140,
|
|
20220509,7300,7370,7470,6820,227566,1634829300,00,0.00,N,5,-120,
|
|
20220502,7420,7380,7800,7300,202776,1531762800,00,0.00,N,2,40,
|
|
20220425,7380,7730,8200,7250,953546,7397272130,00,0.00,N,5,-500,
|
|
20220418,7880,6750,8920,6680,7496843,60819478230,00,0.00,N,2,1130,
|
|
20220411,6750,6750,6880,6450,209258,1391350240,00,0.00,N,5,-10,
|
|
20220404,6760,6330,7590,6250,2068046,14622110260,00,0.00,N,2,440,
|
|
20220328,6320,6410,6450,6160,155079,975505970,00,0.00,N,5,-30,
|
|
20220321,6350,6210,6520,6170,127107,798931810,00,0.00,N,2,140,
|
|
20220314,6210,6050,6240,5800,101438,608377120,00,0.00,N,2,160,
|
|
20220307,6050,6100,6140,5800,83478,497336020,00,0.00,N,5,-50,
|
|
20220228,6100,6050,6300,5960,86401,529763140,00,0.00,N,2,110,
|
|
20220221,5990,6040,6100,5840,96033,571239170,00,0.00,N,5,-60,
|
|
20220214,6050,5920,6090,5650,121359,711066480,00,0.00,N,2,50,
|
|
20220207,6000,6520,6520,5990,156081,971811780,00,0.00,N,5,-520,
|
|
20220203,6520,6320,6600,6270,77762,497482500,00,0.00,N,2,260,
|
|
20220124,6260,6780,6780,5810,258352,1610006770,00,0.00,N,5,-560,
|
|
20220117,6820,7080,7750,6430,576247,4058542710,00,0.00,N,5,-260,
|
|
20220110,7080,7430,7890,7080,321364,2378132240,00,0.00,N,5,-280,
|
|
20220103,7360,7410,7500,6990,185980,1351639790,00,0.00,N,5,-50,
|
|
20211227,7410,7260,7520,7200,134514,989007970,00,0.00,N,2,150,
|
|
20211220,7260,7000,7310,6860,294159,2075855810,00,0.00,N,2,260,
|
|
20211213,7000,7250,7310,6800,265974,1869565710,00,0.00,N,5,-240,
|
|
20211206,7240,7340,7590,7100,214689,1569045260,00,0.00,N,5,-100,
|
|
20211129,7340,8050,8150,6970,602060,4492321710,00,0.00,N,5,-960,
|
|
20211122,8300,8660,9890,8080,1239799,11203615160,00,0.00,N,5,-360,
|
|
20211115,8660,8150,9580,7900,2390557,21206351310,00,0.00,N,2,760,
|
|
20211108,7900,7000,8270,6290,1399989,10660116010,00,0.00,N,2,830,
|
|
20211101,7070,7080,7210,6900,125225,884772110,00,0.00,N,5,-80,
|
|
20211025,7150,7190,7420,6980,144966,1043897830,00,0.00,N,5,-40,
|
|
20211018,7190,7420,7420,7120,114435,826253070,00,0.00,N,5,-210,
|
|
20211012,7400,7080,7750,6740,152709,1074468010,00,0.00,N,2,320,
|
|
20211005,7080,7050,7150,6730,168440,1169045220,00,0.00,N,5,-20,
|
|
20210927,7100,8020,8150,7050,292185,2206625730,00,0.00,N,5,-1050,
|
|
20210923,8150,8800,8800,8130,183258,1551861380,00,0.00,N,5,-680,
|
|
20210913,8830,8780,9330,7800,686336,6050098980,00,0.00,N,2,50,
|
|
20210906,8780,9140,9140,8520,312548,2751199690,00,0.00,N,5,-360,
|
|
20210830,9140,8500,9500,8440,541654,4920710390,00,0.00,N,2,740,
|
|
20210823,8400,7340,9000,7330,1218333,9792377540,00,0.00,N,2,1230,
|
|
20210817,7170,7940,7950,7000,245105,1813470240,00,0.00,N,5,-870,
|
|
20210809,8040,8290,8420,7930,183391,1508539430,00,0.00,N,5,-250,
|
|
20210802,8290,7700,8340,7470,171632,1362129790,00,0.00,N,2,530,
|
|
20210726,7760,8100,8100,7560,184907,1437989410,00,0.00,N,5,-90,
|
|
20210719,7850,8400,8480,7540,197710,1553385110,00,0.00,N,5,-550,
|
|
20210712,8400,7950,8630,7860,145798,1217924210,00,0.00,N,2,370,
|