192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6620,6630,6920,6550,590851,3990787380,00,0.00,N,5,-50,
|
|
20250217,6670,6630,6770,6510,332582,2217883070,00,0.00,N,2,40,
|
|
20250210,6630,6960,7090,6550,614689,4182182960,00,0.00,N,5,-330,
|
|
20250203,6960,6380,7860,6050,8122175,59506013390,00,0.00,N,2,470,
|
|
20250131,6490,6300,6550,6300,98937,639422470,00,0.00,N,2,100,
|
|
20250120,6390,6460,6600,6330,355465,2291201800,00,0.00,N,5,-60,
|
|
20250113,6450,6300,6670,6110,632112,4058800840,00,0.00,N,2,150,
|
|
20250106,6300,6300,6640,6160,869147,5534495960,00,0.00,N,3,0,
|
|
20241230,6300,6180,6320,5860,823208,5043914410,00,0.00,N,2,130,
|
|
20241223,6170,6910,7930,6110,5647592,38837439250,00,0.00,N,2,540,
|
|
20241216,5630,5470,5900,5470,362274,2073542690,00,0.00,N,2,160,
|
|
20241209,5470,5310,5490,4855,359747,1840616550,00,0.00,N,2,150,
|
|
20241202,5320,5400,5500,4990,219790,1156574170,00,0.00,N,5,-30,
|
|
20241125,5350,5500,5650,5300,194515,1069033620,00,0.00,N,5,-80,
|
|
20241118,5430,5410,5650,5380,237158,1297820290,00,0.00,N,5,-20,
|
|
20241111,5450,6260,6260,5230,712852,4000131580,00,0.00,N,5,-800,
|
|
20241104,6250,6340,6560,6100,271951,1715631950,00,0.00,N,5,-130,
|
|
20241028,6380,6330,6660,6200,299132,1921890490,00,0.00,N,5,-10,
|
|
20241021,6390,6750,6830,6230,327567,2119237970,00,0.00,N,5,-320,
|
|
20241014,6710,7070,7320,6670,461530,3246320500,00,0.00,N,5,-280,
|
|
20241007,6990,7060,7320,6670,557171,3912550570,00,0.00,N,2,30,
|
|
20240930,6960,7100,7230,6840,245796,1724118930,00,0.00,N,5,-250,
|
|
20240923,7210,6720,8050,6630,3962978,29491458540,00,0.00,N,2,500,
|
|
20240919,6710,6520,6820,6350,150259,997874510,00,0.00,N,2,260,
|
|
20240909,6450,6210,6510,5840,216765,1357280270,00,0.00,N,2,210,
|
|
20240902,6240,7110,7240,6220,359194,2384144630,00,0.00,N,5,-840,
|
|
20240826,7080,6820,7370,6570,453637,3167367370,00,0.00,N,2,260,
|
|
20240819,6820,7200,7250,6550,368568,2539601420,00,0.00,N,5,-380,
|
|
20240812,7200,7130,7420,6850,324445,2308522590,00,0.00,N,2,70,
|
|
20240805,7130,7080,7280,6040,992677,6659574940,00,0.00,N,5,-40,
|
|
20240729,7170,7800,8000,7090,615061,4593442980,00,0.00,N,5,-480,
|
|
20240722,7650,8050,8090,7490,1242703,9632215960,00,0.00,N,5,-440,
|
|
20240715,8090,9050,9990,7590,6100006,53936006100,00,0.00,N,5,-1060,
|
|
20240708,9150,8530,10430,8350,18057112,174306129130,00,0.00,N,2,690,
|
|
20240701,8460,7150,9370,6710,25633305,211491860020,00,0.00,N,2,1410,
|
|
20240624,7050,6780,8280,6280,15738395,119633420260,00,0.00,N,2,260,
|
|
20240617,6790,6080,7860,6000,11355045,81746936330,00,0.00,N,2,710,
|
|
20240610,6080,6120,6310,6020,611616,3767472820,00,0.00,N,5,-20,
|
|
20240603,6100,6100,6250,6020,471313,2891316540,00,0.00,N,3,0,
|
|
20240527,6100,6030,6260,5820,443127,2651719850,00,0.00,N,2,70,
|
|
20240520,6030,6230,6230,5920,452075,2757757010,00,0.00,N,5,-170,
|
|
20240513,6200,6250,6320,6100,420942,2612734410,00,0.00,N,5,-40,
|
|
20240507,6240,6280,6400,6120,475025,2959470070,00,0.00,N,5,-70,
|
|
20240429,6310,6160,6630,6150,1112067,7056059630,00,0.00,N,2,170,
|
|
20240422,6140,6060,6300,5940,1047681,6423344870,00,0.00,N,2,200,
|
|
20240415,5940,6080,6600,5800,2651697,16508302770,00,0.00,N,5,-190,
|
|
20240408,6130,6070,6250,5760,1346755,8116082060,00,0.00,N,5,-20,
|
|
20240401,6150,7160,7700,5840,5299776,36010426930,00,0.00,N,5,-880,
|
|
20240325,7030,6550,9550,6130,41218332,346433033190,00,0.00,N,2,1160,
|
|
20240318,5870,5720,5990,5690,378754,2224293480,00,0.00,N,2,130,
|
|
20240311,5740,5950,6040,5620,427064,2498488260,00,0.00,N,5,-170,
|
|
20240304,5910,5520,6080,5510,930013,5360586180,00,0.00,N,2,310,
|
|
20240226,5600,5340,6340,5200,2216358,13095489160,00,0.00,N,2,260,
|
|
20240219,5340,5300,5420,5240,154982,824597570,00,0.00,N,2,40,
|
|
20240213,5300,5270,5330,5210,103457,544197890,00,0.00,N,2,90,
|
|
20240205,5210,5280,5300,5120,88881,462485170,00,0.00,N,5,-40,
|
|
20240129,5250,5290,5380,5100,123330,641484920,00,0.00,N,5,-40,
|
|
20240122,5290,5170,5350,5040,115499,601272340,00,0.00,N,2,120,
|
|
20240115,5170,5300,5300,5070,75232,388122550,00,0.00,N,5,-70,
|
|
20240108,5240,5350,5450,5220,130042,693444560,00,0.00,N,5,-50,
|
|
20240102,5290,5320,5420,5200,141437,748877370,00,0.00,N,5,-30,
|
|
20231226,5320,5170,5470,5120,245864,1303818120,00,0.00,N,2,150,
|
|
20231218,5170,5100,5320,5020,202257,1041158180,00,0.00,N,2,90,
|
|
20231211,5080,5260,5260,5080,100294,516024520,00,0.00,N,5,-160,
|
|
20231204,5240,5160,5370,5060,198324,1035702710,00,0.00,N,2,80,
|
|
20231127,5160,5250,5410,5120,217456,1135465760,00,0.00,N,5,-30,
|
|
20231120,5190,5050,5590,4970,697468,3669306760,00,0.00,N,2,110,
|
|
20231113,5080,5010,5180,4900,117812,597246740,00,0.00,N,2,90,
|
|
20231106,4990,5060,5180,4955,158109,799869825,00,0.00,N,5,-70,
|
|
20231030,5060,4920,5070,4815,122008,604522100,00,0.00,N,2,110,
|
|
20231023,4950,4620,5060,4465,305179,1454479340,00,0.00,N,2,275,
|
|
20231016,4675,4960,5880,4605,2786456,14954958890,00,0.00,N,5,-285,
|
|
20231010,4960,4905,5070,4850,94914,471227120,00,0.00,N,2,30,
|
|
20231004,4930,4815,4985,4715,159912,767565495,00,0.00,N,5,-25,
|
|
20230925,4955,5120,5150,4930,134055,672942650,00,0.00,N,5,-165,
|
|
20230918,5120,5320,5360,5010,216025,1115973380,00,0.00,N,5,-200,
|
|
20230911,5320,5500,5640,5300,231830,1264463420,00,0.00,N,5,-190,
|
|
20230904,5510,5380,5670,5380,295788,1629170230,00,0.00,N,2,10,
|
|
20230828,5500,5680,5890,5500,1194640,6770444620,00,0.00,N,5,-270,
|
|
20230821,5770,5000,6450,4995,8006504,47210386500,00,0.00,N,2,720,
|
|
20230814,5050,5390,5390,4935,174110,890988865,00,0.00,N,5,-260,
|
|
20230807,5310,5190,5370,5050,160434,836624960,00,0.00,N,2,120,
|
|
20230731,5190,5140,5310,5050,222065,1148548640,00,0.00,N,2,150,
|
|
20230724,5040,5460,5480,4720,671796,3405618675,00,0.00,N,5,-330,
|
|
20230717,5370,5430,6300,5210,4145844,24022951170,00,0.00,N,5,-60,
|
|
20230710,5430,5310,5610,5270,109438,594550330,00,0.00,N,2,110,
|
|
20230703,5320,5600,5670,5260,263218,1431971490,00,0.00,N,5,-260,
|
|
20230626,5580,5540,5680,5430,226672,1259039710,00,0.00,N,5,-10,
|
|
20230619,5590,5690,5880,5560,194836,1108472360,00,0.00,N,5,-100,
|
|
20230612,5690,5890,5900,5600,228354,1313576130,00,0.00,N,5,-200,
|
|
20230605,5890,5970,5970,5740,241794,1416617840,00,0.00,N,5,-90,
|
|
20230530,5980,5960,6070,5900,126170,751398650,00,0.00,N,2,20,
|
|
20230522,5960,6240,6240,5950,242107,1468965180,00,0.00,N,5,-290,
|
|
20230515,6250,6040,6270,5880,386441,2349308770,00,0.00,N,2,210,
|
|
20230508,6040,6440,6530,6030,1316701,8295377480,00,0.00,N,5,-620,
|
|
20230502,6660,7100,7200,6400,2363413,15777431960,00,0.00,N,5,-690,
|
|
20230424,7350,5820,7360,5440,12677757,84616534290,00,0.00,N,2,1530,
|
|
20230417,5820,6150,6150,5740,190333,1124134320,00,0.00,N,5,-290,
|
|
20230410,6110,6010,6190,5860,228470,1370697440,00,0.00,N,2,90,
|
|
20230403,6020,6240,6240,5960,221173,1345935670,00,0.00,N,5,-220,
|
|
20230327,6240,6110,6440,6030,617416,3864842120,00,0.00,N,2,190,
|
|
20230320,6050,6150,6250,5930,209729,1276107330,00,0.00,N,5,-100,
|
|
20230313,6150,5980,6370,5840,550040,3336888440,00,0.00,N,2,90,
|
|
20230306,6060,6000,6230,5940,186224,1127762910,00,0.00,N,2,50,
|
|
20230227,6010,5990,6100,5910,66812,400132270,00,0.00,N,5,-10,
|
|
20230220,6020,6090,6430,5960,151029,916458970,00,0.00,N,5,-100,
|
|
20230213,6120,6280,6280,6070,86237,530033730,00,0.00,N,5,-160,
|
|
20230206,6280,6390,6490,6240,125331,793234550,00,0.00,N,5,-120,
|
|
20230130,6400,6380,6490,6220,113614,719356430,00,0.00,N,2,20,
|
|
20230125,6380,6400,6500,6330,80815,515639270,00,0.00,N,2,20,
|
|
20230116,6360,6300,6460,6210,134927,852821410,00,0.00,N,3,0,
|
|
20230109,6360,6310,6520,6250,103420,661198650,00,0.00,N,2,50,
|
|
20230102,6310,6290,6720,6050,573033,3643894870,00,0.00,N,2,20,
|
|
20221226,6290,6280,6400,6090,69545,433745300,00,0.00,N,2,10,
|
|
20221219,6280,6450,6560,6210,149109,954272090,00,0.00,N,5,-190,
|
|
20221212,6470,6230,6560,6150,196144,1261173940,00,0.00,N,2,230,
|
|
20221205,6240,6400,6510,6150,282132,1775607440,00,0.00,N,5,-200,
|
|
20221128,6440,6060,7250,6010,3847105,25699043640,00,0.00,N,2,380,
|
|
20221121,6060,6090,6170,6000,44021,266993140,00,0.00,N,5,-30,
|
|
20221114,6090,6140,6150,6050,125087,761525210,00,0.00,N,2,10,
|
|
20221107,6080,6050,6280,6040,84179,514055020,00,0.00,N,3,0,
|
|
20221031,6080,6230,6500,6050,68005,420108230,00,0.00,N,5,-120,
|
|
20221024,6200,6210,6390,6100,70994,446798250,00,0.00,N,5,-30,
|
|
20221017,6230,6270,6640,6100,137344,877177390,00,0.00,N,5,-110,
|
|
20221011,6340,6280,6490,5950,175918,1078801150,00,0.00,N,3,0,
|
|
20221004,6340,6310,6430,6210,161100,1017063830,00,0.00,N,2,120,
|
|
20220926,6220,6530,6530,5800,559209,3459958030,00,0.00,N,5,-120,
|
|
20220919,6340,6580,6580,6270,339982,2172829940,00,0.00,N,5,-110,
|
|
20220913,6450,6420,6570,6210,370659,2392875280,00,0.00,N,2,100,
|
|
20220905,6350,6460,6530,6220,573419,3659663980,00,0.00,N,5,-70,
|
|
20220829,6420,6110,7140,6000,8317382,56722269950,00,0.00,N,2,200,
|
|
20220822,6220,6350,7130,6100,776399,5185436220,00,0.00,N,5,-140,
|
|
20220816,6360,6670,6710,6300,91180,594708640,00,0.00,N,5,-310,
|
|
20220808,6670,6450,7370,6420,797439,5552012220,00,0.00,N,2,170,
|
|
20220801,6500,6260,6530,6230,66014,424547280,00,0.00,N,2,240,
|
|
20220725,6260,6120,6290,5940,42874,262675910,00,0.00,N,2,140,
|
|
20220718,6120,6000,6230,5940,48985,301623790,00,0.00,N,2,170,
|
|
20220711,5950,6180,6210,5870,31415,188572150,00,0.00,N,5,-210,
|
|
20220704,6160,5930,6160,5760,47920,289343910,00,0.00,N,2,230,
|
|
20220627,5930,5870,6160,5860,34695,209486070,00,0.00,N,2,110,
|
|
20220620,5820,6460,6570,5550,155308,928043640,00,0.00,N,5,-640,
|
|
20220613,6460,7030,7030,6300,81984,545469710,00,0.00,N,5,-590,
|
|
20220607,7050,7110,7150,6640,63093,444332650,00,0.00,N,5,-40,
|
|
20220530,7090,7140,7140,7020,80908,573157840,00,0.00,N,2,10,
|
|
20220523,7080,7090,7160,7010,45431,321089010,00,0.00,N,5,-40,
|
|
20220516,7120,7250,7330,7110,65879,473483970,00,0.00,N,5,-100,
|
|
20220509,7220,7240,7340,7010,86208,619924400,00,0.00,N,5,-130,
|
|
20220502,7350,7250,7570,7220,184639,1371688920,00,0.00,N,2,100,
|
|
20220425,7250,7130,7250,7000,92988,658476610,00,0.00,N,2,40,
|
|
20220418,7210,7200,7240,7100,87592,628564100,00,0.00,N,2,10,
|
|
20220411,7200,7330,7370,7150,91106,656420720,00,0.00,N,5,-130,
|
|
20220404,7330,7400,7440,7260,106885,787520480,00,0.00,N,5,-40,
|
|
20220328,7370,7300,7390,7260,82745,607244780,00,0.00,N,2,80,
|
|
20220321,7290,7380,7430,7260,133039,976074220,00,0.00,N,5,-90,
|
|
20220314,7380,7390,7420,7170,159079,1166428970,00,0.00,N,5,-10,
|
|
20220307,7390,7380,7400,7160,140588,1026986420,00,0.00,N,5,-20,
|
|
20220228,7410,7400,7490,7320,76289,564342080,00,0.00,N,2,10,
|
|
20220221,7400,7230,7470,7200,149851,1097336490,00,0.00,N,2,40,
|
|
20220214,7360,7240,7450,6990,169441,1219524560,00,0.00,N,2,90,
|
|
20220207,7270,7360,7530,7120,241640,1790113610,00,0.00,N,5,-90,
|
|
20220203,7360,7260,7370,7150,84433,612952570,00,0.00,N,2,160,
|
|
20220124,7200,7350,7400,6940,494619,3559410710,00,0.00,N,5,-150,
|
|
20220117,7350,6980,7380,6970,334616,2399866400,00,0.00,N,2,350,
|
|
20220110,7000,6960,7020,6720,149497,1028376050,00,0.00,N,2,100,
|
|
20220103,6900,6780,6910,6690,89065,605379190,00,0.00,N,2,130,
|
|
20211227,6770,6800,6910,6750,101778,695884640,00,0.00,N,5,-10,
|
|
20211220,6780,6970,6970,6650,122002,827240210,00,0.00,N,5,-150,
|
|
20211213,6930,7070,7070,6850,91671,636094340,00,0.00,N,5,-110,
|
|
20211206,7040,6960,7110,6810,99199,693454130,00,0.00,N,2,80,
|
|
20211129,6960,6820,7150,6420,198788,1333467550,00,0.00,N,2,80,
|
|
20211122,6880,7080,7250,6880,145144,1023190870,00,0.00,N,5,-180,
|
|
20211115,7060,6980,7240,6920,203548,1450489720,00,0.00,N,2,70,
|
|
20211108,6990,6950,7080,6780,124674,863409970,00,0.00,N,2,100,
|
|
20211101,6890,6980,7040,6840,118760,824407520,00,0.00,N,5,-90,
|
|
20211025,6980,7100,7130,6940,99173,698097210,00,0.00,N,5,-80,
|
|
20211018,7060,7080,7160,6960,88653,627250410,00,0.00,N,5,-20,
|
|
20211012,7080,6820,7150,6680,96745,669737110,00,0.00,N,2,260,
|
|
20211005,6820,6910,6970,6580,183638,1241420040,00,0.00,N,5,-150,
|
|
20210927,6970,7100,7170,6760,241952,1683955290,00,0.00,N,5,-110,
|
|
20210923,7080,7100,7180,7060,53157,378409500,00,0.00,N,5,-50,
|
|
20210913,7130,7310,7310,7100,137442,987075650,00,0.00,N,5,-180,
|
|
20210906,7310,7620,7620,7150,219148,1612232100,00,0.00,N,5,-310,
|
|
20210830,7620,7360,7640,7300,139975,1043029870,00,0.00,N,2,270,
|
|
20210823,7350,6960,7560,6960,205402,1504063350,00,0.00,N,2,400,
|
|
20210817,6950,7710,7820,6910,468952,3420752380,00,0.00,N,5,-790,
|
|
20210809,7740,8020,8040,7660,331400,2607940310,00,0.00,N,5,-280,
|
|
20210802,8020,7920,8070,7900,228511,1823670660,00,0.00,N,2,60,
|
|
20210726,7960,8190,8270,7930,365667,2947664080,00,0.00,N,5,-230,
|
|
20210719,8190,8370,8450,8170,358115,2971022600,00,0.00,N,5,-200,
|
|
20210712,8390,8160,8430,8110,424424,3507740800,00,0.00,N,2,260,
|