192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5630,5230,6890,5150,14357730,89608207320,00,0.00,N,2,310,
|
|
20250217,5320,5080,5880,5000,2641068,14628620270,00,0.00,N,2,240,
|
|
20250210,5080,5000,5130,4945,141317,711077195,00,0.00,N,2,70,
|
|
20250203,5010,5000,5110,4845,118420,588822335,00,0.00,N,5,-10,
|
|
20250131,5020,5070,5090,5010,14945,75218590,00,0.00,N,5,-70,
|
|
20250120,5090,5200,5260,5040,121480,625279780,00,0.00,N,5,-110,
|
|
20250113,5200,5240,5330,5140,145118,756472390,00,0.00,N,5,-40,
|
|
20250106,5240,4980,5510,4945,753236,3965801825,00,0.00,N,2,265,
|
|
20241230,4975,4850,5000,4835,53897,266640960,00,0.00,N,2,65,
|
|
20241223,4910,4985,5250,4880,159036,804771455,00,0.00,N,5,-75,
|
|
20241216,4985,5100,5130,4980,99890,503676740,00,0.00,N,5,-35,
|
|
20241209,5020,4640,5030,4410,155160,735428800,00,0.00,N,2,220,
|
|
20241202,4800,5050,5080,4720,154071,760108400,00,0.00,N,5,-250,
|
|
20241125,5050,5150,5270,5000,120652,618944240,00,0.00,N,5,-90,
|
|
20241118,5140,4845,5270,4845,203852,1044244975,00,0.00,N,2,240,
|
|
20241111,4900,5290,5300,4775,269096,1354952210,00,0.00,N,5,-390,
|
|
20241104,5290,5300,5450,5230,124422,662508980,00,0.00,N,5,-40,
|
|
20241028,5330,5220,5350,5200,135588,717199800,00,0.00,N,2,110,
|
|
20241021,5220,5490,5530,5220,201979,1076599580,00,0.00,N,5,-240,
|
|
20241014,5460,5730,5780,5390,241355,1348875490,00,0.00,N,5,-270,
|
|
20241007,5730,5720,5900,5720,123359,717393710,00,0.00,N,2,10,
|
|
20240930,5720,6000,6000,5670,143676,835553650,00,0.00,N,5,-250,
|
|
20240923,5970,5850,6060,5770,293095,1738943980,00,0.00,N,2,120,
|
|
20240919,5850,6060,6100,5840,316760,1876122700,00,0.00,N,5,-170,
|
|
20240909,6020,5480,7160,5480,11561870,76318441040,00,0.00,N,2,320,
|
|
20240902,5700,6200,6280,5620,165160,977103610,00,0.00,N,5,-460,
|
|
20240826,6160,6240,6450,6020,241106,1497848170,00,0.00,N,5,-80,
|
|
20240819,6240,6320,6940,6150,546103,3521652100,00,0.00,N,5,-70,
|
|
20240812,6310,5990,6380,5990,151513,937464510,00,0.00,N,2,380,
|
|
20240805,5930,6310,6310,5120,524937,2983239090,00,0.00,N,5,-400,
|
|
20240729,6330,6540,6700,6330,230339,1497185060,00,0.00,N,5,-210,
|
|
20240722,6540,6530,6760,6500,234311,1548442400,00,0.00,N,5,-210,
|
|
20240715,6750,7070,7090,6450,354835,2445990650,00,0.00,N,5,-320,
|
|
20240708,7070,7080,7160,7020,206374,1459547980,00,0.00,N,3,0,
|
|
20240701,7070,7240,7260,7000,420779,2990149650,00,0.00,N,5,-130,
|
|
20240624,7200,7320,7460,7160,389010,2842468760,00,0.00,N,5,-200,
|
|
20240617,7400,7620,7700,7340,1027833,7778074590,00,0.00,N,5,-20,
|
|
20240610,7420,7220,7620,7200,840456,6252192710,00,0.00,N,2,150,
|
|
20240603,7270,7200,7370,7180,307010,2234478880,00,0.00,N,2,110,
|
|
20240527,7160,7270,7510,7150,479686,3509858320,00,0.00,N,5,-110,
|
|
20240520,7270,7230,7940,7150,2649216,19962624640,00,0.00,N,2,80,
|
|
20240513,7190,7190,7270,7150,195518,1408558140,00,0.00,N,5,-50,
|
|
20240507,7240,7180,7490,7100,362846,2631950190,00,0.00,N,2,100,
|
|
20240429,7140,7130,7320,7110,223843,1615999670,00,0.00,N,2,40,
|
|
20240422,7100,7010,7210,7000,344802,2446833820,00,0.00,N,2,90,
|
|
20240415,7010,7010,7200,6900,311769,2196805630,00,0.00,N,5,-150,
|
|
20240408,7160,7480,7480,6900,314068,2276660730,00,0.00,N,5,-240,
|
|
20240401,7400,7750,8000,7370,914567,7051196130,00,0.00,N,5,-270,
|
|
20240325,7670,7900,8090,7550,2661324,20900946920,00,0.00,N,2,120,
|
|
20240318,7550,7550,7730,7370,447287,3373209700,00,0.00,N,3,0,
|
|
20240311,7550,7580,7660,7350,405210,3037381800,00,0.00,N,2,50,
|
|
20240304,7500,7910,7940,7450,632995,4857559670,00,0.00,N,5,-370,
|
|
20240226,7870,7750,8110,7630,1094608,8629514380,00,0.00,N,2,90,
|
|
20240219,7780,8130,8200,7710,2001368,15957695730,00,0.00,N,5,-250,
|
|
20240213,8030,7550,8040,7480,1809712,14108722990,00,0.00,N,2,480,
|
|
20240205,7550,7870,7890,7460,1291628,9937661830,00,0.00,N,5,-340,
|
|
20240129,7890,7690,7970,7160,3065574,23350411480,00,0.00,N,2,290,
|
|
20240122,7600,7850,8290,7410,4364146,34332067470,00,0.00,N,5,-180,
|
|
20240115,7780,6840,8720,6770,19587032,160049033480,00,0.00,N,2,940,
|
|
20240108,6840,7000,7110,6790,237976,1648018780,00,0.00,N,5,-90,
|
|
20240102,6930,7170,7180,6890,214709,1506532430,00,0.00,N,5,-190,
|
|
20231226,7120,7210,7270,6970,258618,1832178920,00,0.00,N,5,-120,
|
|
20231218,7240,7050,7370,6970,780238,5615928040,00,0.00,N,2,220,
|
|
20231211,7020,6830,7450,6780,1245986,8918731810,00,0.00,N,2,190,
|
|
20231204,6830,6850,6900,6680,209627,1418991050,00,0.00,N,5,-10,
|
|
20231127,6840,7150,7180,6830,330074,2298751860,00,0.00,N,5,-230,
|
|
20231120,7070,7080,7160,6960,223738,1578734880,00,0.00,N,5,-10,
|
|
20231113,7080,6670,7260,6550,545863,3833082990,00,0.00,N,2,420,
|
|
20231106,6660,7030,7090,6600,360099,2486660190,00,0.00,N,5,-270,
|
|
20231030,6930,6890,7000,6580,370526,2515574500,00,0.00,N,2,60,
|
|
20231023,6870,6460,7100,6460,765099,5192924300,00,0.00,N,2,290,
|
|
20231016,6580,6930,7090,6510,456970,3116995230,00,0.00,N,5,-440,
|
|
20231010,7020,6860,7500,6640,814196,5814934790,00,0.00,N,2,100,
|
|
20231004,6920,6830,6960,6500,249919,1698055550,00,0.00,N,5,-130,
|
|
20230925,7050,6980,7140,6820,177428,1236569860,00,0.00,N,5,-20,
|
|
20230918,7070,7580,7600,6930,430758,3134940240,00,0.00,N,5,-530,
|
|
20230911,7600,7550,7820,7380,510696,3861275410,00,0.00,N,2,50,
|
|
20230904,7550,7970,7970,7480,477681,3685515040,00,0.00,N,5,-350,
|
|
20230828,7900,7550,8300,7420,2138987,16881124790,00,0.00,N,2,420,
|
|
20230821,7480,7630,8390,7450,2759293,21890159680,00,0.00,N,5,-70,
|
|
20230814,7550,7710,8850,6750,5887950,46982171690,00,0.00,N,2,70,
|
|
20230807,7480,7480,7600,7160,712905,5274060550,00,0.00,N,5,-120,
|
|
20230731,7600,8160,8250,7410,897835,7018273020,00,0.00,N,5,-490,
|
|
20230724,8090,8550,8550,7600,1262219,10140831500,00,0.00,N,5,-520,
|
|
20230717,8610,9170,9270,8550,1378695,12311569200,00,0.00,N,5,-590,
|
|
20230710,9200,8850,9440,8770,2480949,22574013120,00,0.00,N,2,370,
|
|
20230703,8830,8920,9700,8620,7096300,65757093480,00,0.00,N,2,30,
|
|
20230626,8800,8620,8970,8420,2261664,19813439320,00,0.00,N,2,60,
|
|
20230619,8740,8200,9130,8050,6901907,60610535760,00,0.00,N,2,540,
|
|
20230612,8200,8520,8690,8090,838874,7024349710,00,0.00,N,5,-320,
|
|
20230605,8520,8680,8870,8320,1199333,10301859430,00,0.00,N,5,-130,
|
|
20230530,8650,8490,8690,8330,1185834,10101962600,00,0.00,N,2,210,
|
|
20230522,8440,8920,9530,8400,4172049,37892612500,00,0.00,N,5,-420,
|
|
20230515,8860,9000,9340,8650,4583527,41244938700,00,0.00,N,5,-200,
|
|
20230508,9060,8700,10110,8550,24723314,232441915440,00,0.00,N,2,510,
|
|
20230502,8550,8240,8750,8220,2618734,22400103580,00,0.00,N,2,410,
|
|
20230424,8140,7820,9470,7700,18771422,159797691630,00,0.00,N,2,410,
|
|
20230417,7730,8480,8620,7700,2757110,22552054990,00,0.00,N,5,-850,
|
|
20230410,8580,8120,9650,7820,19287803,167813141120,00,0.00,N,2,440,
|
|
20230403,8140,7210,8650,7150,21802294,176305200630,00,0.00,N,2,960,
|
|
20230327,7180,6980,7390,6780,2427898,17331274630,00,0.00,N,2,280,
|
|
20230320,6900,6770,6980,6700,1410498,9650235480,00,0.00,N,2,150,
|
|
20230313,6750,6600,6920,6400,2180776,14624472880,00,0.00,N,2,120,
|
|
20230306,6630,6710,7900,6620,10012783,72161012980,00,0.00,N,5,-40,
|
|
20230227,6670,6430,6720,6370,378767,2494902820,00,0.00,N,2,170,
|
|
20230220,6500,6650,6910,6450,1189981,8044118420,00,0.00,N,5,-100,
|
|
20230213,6600,6480,6660,6330,522404,3405854200,00,0.00,N,2,120,
|
|
20230206,6480,6870,6910,6470,1053862,7082435460,00,0.00,N,5,-250,
|
|
20230130,6730,6620,6990,6410,1800711,12162933120,00,0.00,N,2,150,
|
|
20230125,6580,6360,6800,6320,1431390,9538602500,00,0.00,N,2,230,
|
|
20230116,6350,6590,6610,6220,373611,2405257940,00,0.00,N,5,-220,
|
|
20230109,6570,6350,6660,6350,516609,3364225470,00,0.00,N,2,230,
|
|
20230102,6340,6330,6450,5820,984334,6101707120,00,0.00,N,2,310,
|
|
20221226,6030,6410,6490,6030,530382,3320241140,00,0.00,N,5,-340,
|
|
20221219,6370,6800,6940,6370,1038956,6845952230,00,0.00,N,5,-490,
|
|
20221212,6860,6950,7060,6700,1985542,13720778360,00,0.00,N,5,-20,
|
|
20221205,6880,7760,7930,6820,9024965,67806357960,00,0.00,N,5,-1130,
|
|
20221128,8010,6250,8190,6090,21700717,165464559590,00,0.00,N,2,1720,
|
|
20221121,6290,6370,6410,6100,306836,1916073530,00,0.00,N,5,-80,
|
|
20221114,6370,6520,6720,6360,1160376,7612769820,00,0.00,N,5,-30,
|
|
20221107,6400,6230,6550,6010,1703304,10792591480,00,0.00,N,2,440,
|
|
20221031,5960,6020,6100,5770,280246,1670698150,00,0.00,N,3,0,
|
|
20221024,5960,5950,6400,5830,676585,4076068360,00,0.00,N,2,110,
|
|
20221017,5850,5330,6180,5330,813587,4813707740,00,0.00,N,2,300,
|
|
20221011,5550,6020,6060,5270,462412,2577539780,00,0.00,N,5,-550,
|
|
20221004,6100,6010,6300,5970,406294,2484760650,00,0.00,N,2,130,
|
|
20220926,5970,6610,6740,5850,1408270,8792385250,00,0.00,N,5,-740,
|
|
20220919,6710,7310,8040,6700,1462490,10769692060,00,0.00,N,5,-680,
|
|
20220913,7390,7690,7820,7090,974749,7380764860,00,0.00,N,5,-110,
|
|
20220905,7500,7450,7900,7320,1435363,11030037810,00,0.00,N,2,70,
|
|
20220829,7430,7270,7890,7240,1352780,10236949140,00,0.00,N,5,-190,
|
|
20220822,7620,7530,7940,7440,2426363,18723649570,00,0.00,N,2,30,
|
|
20220816,7590,8050,8050,7450,675942,5235769880,00,0.00,N,5,-340,
|
|
20220808,7930,7740,8060,7740,1066124,8404317210,00,0.00,N,2,160,
|
|
20220801,7770,7820,8030,7660,1462193,11519359360,00,0.00,N,5,-20,
|
|
20220725,7790,7550,8210,7490,6402240,50807898510,00,0.00,N,2,260,
|
|
20220718,7530,7200,8360,7140,9651616,75610317340,00,0.00,N,2,420,
|
|
20220711,7110,7100,7810,6740,6354866,47056150880,00,0.00,N,2,170,
|
|
20220704,6940,7070,7180,6510,633881,4333579320,00,0.00,N,5,-30,
|
|
20220627,6970,6960,7550,6710,2451927,17795047030,00,0.00,N,2,370,
|
|
20220620,6600,7310,7390,6200,1066430,7133620910,00,0.00,N,5,-700,
|
|
20220613,7300,8120,8190,6910,1441122,10978451880,00,0.00,N,5,-990,
|
|
20220607,8290,8600,8680,8210,1397149,11762977720,00,0.00,N,5,-310,
|
|
20220530,8600,8710,9030,8600,3566590,31442363400,00,0.00,N,5,-70,
|
|
20220523,8670,7890,10050,7590,33137422,307025202460,00,0.00,N,2,760,
|
|
20220516,7910,7890,8590,7710,7190538,58922690050,00,0.00,N,2,20,
|
|
20220509,7890,7530,8490,7170,6497721,52266235110,00,0.00,N,2,280,
|
|
20220502,7610,7810,8150,7610,588979,4638300000,00,0.00,N,5,-240,
|
|
20220425,7850,7460,8350,7440,3026694,24272817620,00,0.00,N,2,150,
|
|
20220418,7700,7610,7930,7510,1342311,10429054470,00,0.00,N,2,60,
|
|
20220411,7640,7310,7900,7310,1747248,13296577510,00,0.00,N,2,330,
|
|
20220404,7310,7280,7980,7210,2082529,15800657670,00,0.00,N,2,30,
|
|
20220328,7280,6880,8000,6760,4469695,33529101280,00,0.00,N,2,410,
|
|
20220321,6870,6900,7140,6770,453492,3147284560,00,0.00,N,2,40,
|
|
20220314,6830,6610,6970,6380,549473,3723178630,00,0.00,N,2,200,
|
|
20220307,6630,6680,6700,6350,186212,1221679760,00,0.00,N,5,-150,
|
|
20220228,6780,6320,7090,6320,694131,4744296830,00,0.00,N,2,490,
|
|
20220221,6290,6600,6650,6150,240904,1536381780,00,0.00,N,5,-390,
|
|
20220214,6680,6580,6720,6250,321703,2089188690,00,0.00,N,5,-10,
|
|
20220207,6690,7020,7070,6680,306817,2124064240,00,0.00,N,5,-300,
|
|
20220203,6990,6850,7000,6770,204646,1412796100,00,0.00,N,2,220,
|
|
20220124,6770,7010,7430,6470,1368304,9515615170,00,0.00,N,5,-340,
|
|
20220117,7110,7700,7790,7050,663280,4821486980,00,0.00,N,5,-570,
|
|
20220110,7680,8120,8120,7420,992213,7624335970,00,0.00,N,5,-340,
|
|
20220103,8020,8100,8540,7960,3713495,30889766150,00,0.00,N,3,0,
|
|
20211227,8020,8370,8450,7830,1818944,14780173760,00,0.00,N,5,-290,
|
|
20211220,8310,7110,9120,7110,29038129,242404339310,00,0.00,N,2,1470,
|
|
20211213,6840,6820,7090,6760,152478,1056208250,00,0.00,N,2,20,
|
|
20211206,6820,6780,6900,6650,107006,727897400,00,0.00,N,2,40,
|
|
20211129,6780,6760,6950,6200,283783,1875584000,00,0.00,N,5,-240,
|
|
20211122,7020,7400,7530,7010,210983,1542686370,00,0.00,N,5,-370,
|
|
20211115,7390,7450,7790,7160,434722,3242085540,00,0.00,N,5,-20,
|
|
20211108,7410,7630,7640,7100,292161,2153409270,00,0.00,N,5,-260,
|
|
20211101,7670,7760,7990,7480,355919,2747943030,00,0.00,N,5,-80,
|
|
20211025,7750,7640,8320,7640,1384667,11160018170,00,0.00,N,2,110,
|
|
20211018,7640,7540,7650,7400,247422,1866021170,00,0.00,N,2,100,
|
|
20211012,7540,6890,7590,6760,285274,2082245560,00,0.00,N,2,590,
|
|
20211005,6950,7150,7250,6300,390717,2672116850,00,0.00,N,5,-340,
|
|
20210927,7290,7690,8450,7250,810178,6325687810,00,0.00,N,5,-400,
|
|
20210923,7690,7900,7990,7530,132014,1019192600,00,0.00,N,5,-240,
|
|
20210913,7930,7790,8080,7710,245042,1928379890,00,0.00,N,5,-30,
|
|
20210906,7960,8170,8220,7780,248035,1998346810,00,0.00,N,5,-160,
|
|
20210830,8120,8020,8170,7800,240697,1921888090,00,0.00,N,2,230,
|
|
20210823,7890,7300,7960,7220,257812,1981191220,00,0.00,N,2,690,
|
|
20210817,7200,8210,8260,7150,402889,3115379080,00,0.00,N,5,-1060,
|
|
20210809,8260,8550,8620,8150,348351,2932138150,00,0.00,N,5,-360,
|
|
20210802,8620,8630,8750,8450,323739,2777764740,00,0.00,N,5,-10,
|
|
20210726,8630,8790,8810,8590,300148,2601667020,00,0.00,N,5,-140,
|
|
20210719,8770,8890,9010,8740,285594,2516667180,00,0.00,N,5,-130,
|
|
20210712,8900,8700,9060,8700,322627,2880776380,00,0.00,N,2,150,
|