192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5430,5530,5870,5430,787210,4449716330,00,0.00,N,5,-170,
|
|
20250217,5600,5960,6080,5520,2096489,12293959930,00,0.00,N,5,-450,
|
|
20250210,6050,5620,6480,5390,11512506,69677520350,00,0.00,N,2,500,
|
|
20250203,5550,5730,5920,5260,1269082,7110888530,00,0.00,N,2,30,
|
|
20250131,5520,5370,5590,5290,226342,1231751430,00,0.00,N,2,80,
|
|
20250120,5440,5730,6330,5300,4089801,23979680750,00,0.00,N,5,-170,
|
|
20250113,5610,5230,5780,5170,1097864,5982886160,00,0.00,N,2,340,
|
|
20250106,5270,5550,5610,5090,783602,4181816240,00,0.00,N,5,-150,
|
|
20241230,5420,4580,5780,4580,2872657,15603967105,00,0.00,N,2,750,
|
|
20241223,4670,4695,4880,4600,220001,1043260360,00,0.00,N,2,20,
|
|
20241216,4650,4835,4930,4425,264148,1262667075,00,0.00,N,5,-150,
|
|
20241209,4800,4310,4910,3965,517742,2283101665,00,0.00,N,2,455,
|
|
20241202,4345,5130,5160,4065,891993,4183674315,00,0.00,N,5,-785,
|
|
20241125,5130,5290,6140,5080,3711074,20868190760,00,0.00,N,5,-140,
|
|
20241118,5270,5190,5490,5190,446102,2382067800,00,0.00,N,2,80,
|
|
20241111,5190,5510,6020,4815,2189495,12097431335,00,0.00,N,5,-320,
|
|
20241104,5510,5150,5640,5140,615784,3356133420,00,0.00,N,2,360,
|
|
20241028,5150,4980,5430,4980,308359,1613877560,00,0.00,N,2,140,
|
|
20241021,5010,5290,5490,4980,303936,1598410360,00,0.00,N,5,-180,
|
|
20241014,5190,5430,5460,5150,220204,1172754420,00,0.00,N,5,-240,
|
|
20241007,5430,5430,5600,5400,200074,1098144220,00,0.00,N,3,0,
|
|
20240930,5430,5680,5740,5380,190469,1051937860,00,0.00,N,5,-280,
|
|
20240923,5710,5650,5850,5510,402539,2287785510,00,0.00,N,2,70,
|
|
20240919,5640,5500,5660,5430,140508,780871970,00,0.00,N,2,120,
|
|
20240909,5520,5430,5640,5030,768605,4142382910,00,0.00,N,5,-40,
|
|
20240902,5560,6110,6170,5430,441800,2574107930,00,0.00,N,5,-610,
|
|
20240826,6170,6230,6280,5950,404189,2455865400,00,0.00,N,5,-50,
|
|
20240819,6220,6210,6580,5960,783299,4904131680,00,0.00,N,5,-10,
|
|
20240812,6230,5980,6250,5900,418539,2560523840,00,0.00,N,2,200,
|
|
20240805,6030,6410,6430,5160,1246280,7245301750,00,0.00,N,5,-590,
|
|
20240729,6620,7140,7390,6500,1169418,8232459450,00,0.00,N,5,-280,
|
|
20240722,6900,7160,7460,6480,2829064,20139962820,00,0.00,N,5,-210,
|
|
20240715,7110,6640,7400,6520,3232108,22880982730,00,0.00,N,2,470,
|
|
20240708,6640,6500,6920,6440,939166,6307913650,00,0.00,N,2,150,
|
|
20240701,6490,6850,6880,6400,1004330,6607652200,00,0.00,N,5,-360,
|
|
20240624,6850,7230,7640,6700,2291792,16439442210,00,0.00,N,5,-450,
|
|
20240617,7300,7550,8430,7120,15129397,120379892060,00,0.00,N,5,-230,
|
|
20240610,7530,8500,8670,7360,15760906,126534423830,00,0.00,N,5,-860,
|
|
20240603,8390,5840,9070,5800,35139758,270829148560,00,0.00,N,2,2550,
|
|
20240527,5840,5650,5850,5620,231389,1326567690,00,0.00,N,2,190,
|
|
20240520,5650,5800,5920,5600,235620,1365915780,00,0.00,N,5,-140,
|
|
20240513,5790,5880,5930,5760,164955,959882330,00,0.00,N,5,-90,
|
|
20240507,5880,5770,6210,5740,347318,2065732400,00,0.00,N,2,130,
|
|
20240429,5750,5760,5840,5720,126164,729121110,00,0.00,N,5,-10,
|
|
20240422,5760,5550,5840,5550,202719,1157805290,00,0.00,N,2,160,
|
|
20240415,5600,5670,5770,5520,218036,1228643900,00,0.00,N,5,-130,
|
|
20240408,5730,5980,6040,5560,213790,1229394590,00,0.00,N,5,-220,
|
|
20240401,5950,6080,6300,5880,356425,2167042850,00,0.00,N,5,-100,
|
|
20240325,6050,6250,6270,6040,282099,1738268430,00,0.00,N,5,-170,
|
|
20240318,6220,6040,6310,5970,454005,2787146800,00,0.00,N,2,120,
|
|
20240311,6100,6010,6310,5980,601203,3665976270,00,0.00,N,2,20,
|
|
20240304,6080,6330,6500,6010,379509,2373899480,00,0.00,N,5,-230,
|
|
20240226,6310,6640,6830,6300,357030,2311429180,00,0.00,N,5,-380,
|
|
20240219,6690,7010,7070,6590,767750,5239347330,00,0.00,N,5,-330,
|
|
20240213,7020,6250,7450,6240,3127475,21933521070,00,0.00,N,2,790,
|
|
20240205,6230,6260,6480,5920,583365,3647667380,00,0.00,N,3,0,
|
|
20240129,6230,6750,6800,6070,474691,3034284200,00,0.00,N,5,-550,
|
|
20240122,6780,6780,6910,6330,1112707,7395652180,00,0.00,N,2,30,
|
|
20240115,6750,6710,7250,6400,4140940,28344380720,00,0.00,N,2,40,
|
|
20240108,6710,6390,7320,6310,4842151,33477434140,00,0.00,N,2,350,
|
|
20240102,6360,6370,6620,6320,921964,5960265880,00,0.00,N,2,30,
|
|
20231226,6330,6570,7030,6280,2921985,19469225360,00,0.00,N,5,-270,
|
|
20231218,6600,5670,7200,5580,12406924,83664527230,00,0.00,N,2,940,
|
|
20231211,5660,5530,5690,5520,251234,1408594040,00,0.00,N,2,170,
|
|
20231204,5490,5850,5850,5430,297443,1653608590,00,0.00,N,5,-360,
|
|
20231127,5850,6030,6110,5810,330255,1960148070,00,0.00,N,5,-150,
|
|
20231120,6000,5650,6300,5640,1040524,6326860410,00,0.00,N,2,360,
|
|
20231113,5640,5460,5850,5290,290573,1632574980,00,0.00,N,2,160,
|
|
20231106,5480,5850,5860,5450,300079,1713182500,00,0.00,N,5,-230,
|
|
20231030,5710,5220,5730,5210,289874,1592248480,00,0.00,N,2,400,
|
|
20231023,5310,5430,5800,5230,403240,2229051510,00,0.00,N,5,-190,
|
|
20231016,5500,5950,6020,5410,511136,2930169700,00,0.00,N,5,-540,
|
|
20231010,6040,6010,6300,5850,283398,1713754790,00,0.00,N,2,60,
|
|
20231004,5980,6500,6500,5860,361464,2183653190,00,0.00,N,5,-530,
|
|
20230925,6510,6670,6920,6150,341284,2214127600,00,0.00,N,5,-210,
|
|
20230918,6720,7290,7440,6420,1221750,8521483120,00,0.00,N,5,-480,
|
|
20230911,7200,7500,8280,6750,4430846,34103855710,00,0.00,N,5,-130,
|
|
20230904,7330,6660,8000,6570,13279840,98746936130,00,0.00,N,2,600,
|
|
20230828,6730,5900,7950,5900,6128804,44090330200,00,0.00,N,2,830,
|
|
20230821,5900,5800,6070,5750,295205,1743565750,00,0.00,N,2,60,
|
|
20230814,5840,6660,6690,5720,588555,3613366770,00,0.00,N,5,-860,
|
|
20230807,6700,6300,7380,6180,5764204,39860532890,00,0.00,N,2,400,
|
|
20230731,6300,6420,6710,6110,663596,4254271600,00,0.00,N,5,-80,
|
|
20230724,6380,6830,7000,5840,2465352,16348156680,00,0.00,N,5,-400,
|
|
20230717,6780,7000,7200,6750,645377,4466115310,00,0.00,N,5,-220,
|
|
20230710,7000,6840,7500,6750,1221169,8769698070,00,0.00,N,2,150,
|
|
20230703,6850,7390,7500,6760,511039,3620764670,00,0.00,N,5,-500,
|
|
20230626,7350,7330,7490,6900,714170,5202649200,00,0.00,N,2,50,
|
|
20230619,7300,6960,7700,6960,1262300,9279089490,00,0.00,N,2,310,
|
|
20230612,6990,7150,7240,6680,557000,3849598090,00,0.00,N,5,-120,
|
|
20230605,7110,7250,7280,7060,279808,1999694890,00,0.00,N,5,-80,
|
|
20230530,7190,6990,7290,6930,396477,2814389130,00,0.00,N,2,240,
|
|
20230522,6950,7100,7330,6940,688883,4921766510,00,0.00,N,5,-200,
|
|
20230515,7150,6720,7270,6500,778815,5330493880,00,0.00,N,2,360,
|
|
20230508,6790,6890,7150,6680,593404,4103528350,00,0.00,N,5,-20,
|
|
20230502,6810,6630,7050,6600,291188,1993756870,00,0.00,N,2,190,
|
|
20230424,6620,7750,7800,6620,1241965,8866596260,00,0.00,N,5,-1270,
|
|
20230417,7890,7890,9180,7610,11187477,95477887760,00,0.00,N,2,70,
|
|
20230410,7820,7790,7980,7450,1415462,10928995070,00,0.00,N,2,30,
|
|
20230403,7790,8300,8660,7700,2106488,17228725300,00,0.00,N,5,-440,
|
|
20230327,8230,8570,9080,8170,3769049,32251875040,00,0.00,N,5,-250,
|
|
20230320,8480,7950,9380,7850,18609887,162877399080,00,0.00,N,2,800,
|
|
20230313,7680,7520,8020,6810,10712037,80679058280,00,0.00,N,5,-320,
|
|
20230306,8000,6850,8000,6470,9326837,68503414170,00,0.00,N,2,1170,
|
|
20230227,6830,6630,6970,6610,911332,6224305910,00,0.00,N,2,160,
|
|
20230220,6670,6620,7000,6560,997933,6822452760,00,0.00,N,2,140,
|
|
20230213,6530,6570,6890,6430,508491,3394521110,00,0.00,N,5,-100,
|
|
20230206,6630,6910,6950,6590,838853,5694559600,00,0.00,N,5,-310,
|
|
20230130,6940,7130,7300,6920,1656225,11775740560,00,0.00,N,5,-120,
|
|
20230125,7060,7150,7430,6940,2183885,15707720490,00,0.00,N,3,0,
|
|
20230116,7060,6940,7250,6800,3475885,24487275820,00,0.00,N,2,130,
|
|
20230109,6930,6160,7430,6110,14754912,103965056970,00,0.00,N,2,930,
|
|
20230102,6000,5820,6100,5480,1058075,6152025380,00,0.00,N,2,190,
|
|
20221226,5810,5920,6020,5750,476990,2805559870,00,0.00,N,5,-110,
|
|
20221219,5920,6560,6710,5910,830389,5239890340,00,0.00,N,5,-640,
|
|
20221212,6560,6450,7770,6320,10647069,77226147530,00,0.00,N,2,70,
|
|
20221205,6490,7170,7210,6320,740567,4955470850,00,0.00,N,5,-580,
|
|
20221128,7070,7680,7700,7060,1097243,8069477670,00,0.00,N,5,-610,
|
|
20221121,7680,7750,7750,7080,1658654,12352741430,00,0.00,N,5,-30,
|
|
20221114,7710,7620,7910,7270,2429915,18589670560,00,0.00,N,2,110,
|
|
20221107,7600,7270,7930,7170,3271204,24940373150,00,0.00,N,2,340,
|
|
20221031,7260,7040,7330,6690,1841993,13077153780,00,0.00,N,2,310,
|
|
20221024,6950,6690,7420,6620,3546611,25052442170,00,0.00,N,2,500,
|
|
20221017,6450,6420,7180,6340,1939174,13274974950,00,0.00,N,5,-130,
|
|
20221011,6580,6940,6950,6090,1137225,7419015070,00,0.00,N,5,-580,
|
|
20221004,7160,6720,7390,6710,1135458,8009643310,00,0.00,N,2,550,
|
|
20220926,6610,7990,8140,6300,2983282,20884484180,00,0.00,N,5,-1670,
|
|
20220919,8280,8120,8870,7650,4630704,39247692490,00,0.00,N,2,100,
|
|
20220913,8180,7860,8940,7730,4898715,40892868140,00,0.00,N,2,290,
|
|
20220905,7890,7650,8820,7350,5290533,43735424630,00,0.00,N,2,120,
|
|
20220829,7770,8000,8370,7680,1196626,9609765280,00,0.00,N,5,-530,
|
|
20220822,8300,8560,8650,7960,1900547,15820048690,00,0.00,N,5,-530,
|
|
20220816,8830,9300,9610,8810,3419377,31798375130,00,0.00,N,5,-350,
|
|
20220808,9180,9300,9740,8930,9597034,90274010800,00,0.00,N,5,-250,
|
|
20220801,9430,8820,10450,8740,22204107,211918751450,00,0.00,N,2,580,
|
|
20220725,8850,7750,9360,7660,13816790,120855232650,00,0.00,N,2,1010,
|
|
20220718,7840,7650,8310,7560,4104117,32788267070,00,0.00,N,2,220,
|
|
20220711,7620,8820,8860,7560,3922817,31817857030,00,0.00,N,5,-1330,
|
|
20220704,8950,10450,10550,8300,13182706,117788758640,00,0.00,N,5,-1650,
|
|
20220627,10600,9220,11950,9180,35086850,369942504840,00,0.00,N,2,1210,
|
|
20220620,9390,11750,12600,8860,41803356,459933281260,00,0.00,N,5,-1460,
|
|
20220613,10850,8240,10850,7900,56902158,532111348840,00,0.00,N,2,2450,
|
|
20220607,8400,9630,10200,8350,16685299,156363004750,00,0.00,N,5,-1480,
|
|
20220530,9880,6060,10550,5910,54402477,456107252100,00,0.00,N,2,3990,
|
|
20220523,5890,6290,6300,5700,6390234,37990359370,00,0.00,N,5,-530,
|
|
20220516,6420,5240,6890,5210,23687553,147351455150,00,0.00,N,2,1260,
|
|
20220509,5160,5350,5550,4905,4149325,21927267480,00,0.00,N,5,-250,
|
|
20220502,5410,5110,6230,5060,19743159,111663647930,00,0.00,N,2,230,
|
|
20220425,5180,4870,5440,4780,2256490,11551390340,00,0.00,N,2,210,
|
|
20220418,4970,4910,5080,4875,599426,2993457200,00,0.00,N,2,60,
|
|
20220411,4910,4765,4940,4665,472524,2271936025,00,0.00,N,2,145,
|
|
20220404,4765,4930,5080,4710,683924,3354806865,00,0.00,N,5,-165,
|
|
20220328,4930,5140,5620,4910,4304399,22760379425,00,0.00,N,5,-230,
|
|
20220321,5160,4955,5640,4905,3795934,20185141335,00,0.00,N,2,245,
|
|
20220314,4915,5110,5340,4820,2924837,14953114110,00,0.00,N,5,-195,
|
|
20220307,5110,4945,5150,4650,1224581,6060131540,00,0.00,N,2,160,
|
|
20220228,4950,4840,5010,4790,875196,4301294850,00,0.00,N,2,190,
|
|
20220221,4760,4670,4875,4405,967455,4523544545,00,0.00,N,5,-65,
|
|
20220214,4825,4435,5060,4355,1775568,8374515245,00,0.00,N,2,195,
|
|
20220207,4630,4650,5110,4425,1722566,8233421950,00,0.00,N,5,-20,
|
|
20220203,4650,4330,4715,4310,917906,4182345470,00,0.00,N,2,400,
|
|
20220124,4250,4860,4900,3870,2094945,9253946785,00,0.00,N,5,-730,
|
|
20220117,4980,4600,5330,4425,12238781,60601706035,00,0.00,N,2,365,
|
|
20220110,4615,4870,5750,4600,17864662,93722052355,00,0.00,N,5,-265,
|
|
20220103,4880,4050,5570,4000,15541044,79016120860,00,0.00,N,2,830,
|
|
20211227,4050,3880,4050,3860,203450,800271165,00,0.00,N,2,205,
|
|
20211220,3845,3970,3980,3815,113281,438420370,00,0.00,N,5,-165,
|
|
20211213,4010,3850,4010,3835,129953,511634985,00,0.00,N,2,130,
|
|
20211206,3880,3800,3885,3725,108404,411349770,00,0.00,N,2,80,
|
|
20211129,3800,3760,3870,3350,315950,1139845315,00,0.00,N,5,-110,
|
|
20211122,3910,3750,3970,3685,156634,604227980,00,0.00,N,2,160,
|
|
20211115,3750,3845,3905,3610,162680,609459255,00,0.00,N,5,-35,
|
|
20211108,3785,4020,4065,3635,290618,1117626535,00,0.00,N,5,-295,
|
|
20211101,4080,4275,4315,4045,284090,1186923800,00,0.00,N,5,-195,
|
|
20211025,4275,4165,4430,4165,211303,913645330,00,0.00,N,2,80,
|
|
20211018,4195,4395,4450,4125,205449,880923640,00,0.00,N,5,-195,
|
|
20211012,4390,4185,4440,4075,220657,937735255,00,0.00,N,2,250,
|
|
20211005,4140,4230,4285,3990,494143,2043187665,00,0.00,N,5,-215,
|
|
20210927,4355,4540,4810,4255,721082,3255588560,00,0.00,N,5,-210,
|
|
20210923,4565,4820,4820,4545,377595,1751846975,00,0.00,N,5,-260,
|
|
20210913,4825,5050,5330,4690,2516813,12665159940,00,0.00,N,5,-185,
|
|
20210906,5010,5050,5330,4975,1476615,7614969280,00,0.00,N,5,-70,
|
|
20210830,5080,5050,5210,4950,705398,3591096030,00,0.00,N,2,70,
|
|
20210823,5010,4660,5040,4535,775550,3754629665,00,0.00,N,2,340,
|
|
20210817,4670,5210,5230,4570,1036255,5119810225,00,0.00,N,5,-540,
|
|
20210809,5210,5880,5890,5150,1556041,8458123610,00,0.00,N,5,-620,
|
|
20210802,5830,5950,5990,5650,2904800,16853831000,00,0.00,N,5,-70,
|
|
20210726,5900,6700,6780,5860,4458819,28040376190,00,0.00,N,5,-1050,
|
|
20210719,6950,5410,7300,5110,35316571,229344794390,00,0.00,N,2,1490,
|
|
20210712,5460,4800,5700,4790,5302987,28719455015,00,0.00,N,2,640,
|