192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4550,4690,4695,4455,152412,697303225,00,0.00,N,5,-150,
|
|
20250217,4700,4650,4870,4585,236140,1102918805,00,0.00,N,2,50,
|
|
20250210,4650,4650,5290,4550,1818139,9064032145,00,0.00,N,2,30,
|
|
20250203,4620,4620,4850,4530,338304,1571384910,00,0.00,N,5,-195,
|
|
20250131,4815,4840,4865,4670,81467,388943235,00,0.00,N,3,0,
|
|
20250120,4815,5070,5080,4705,300882,1473182860,00,0.00,N,5,-185,
|
|
20250113,5000,5200,5480,4845,865681,4461286555,00,0.00,N,5,-220,
|
|
20250106,5220,5090,5390,5030,426623,2222155850,00,0.00,N,2,130,
|
|
20241230,5090,5220,5380,4985,501003,2556636430,00,0.00,N,5,-80,
|
|
20241223,5170,5780,5780,5000,489726,2658511940,00,0.00,N,5,-490,
|
|
20241216,5660,5330,6250,5260,2435581,13946867300,00,0.00,N,2,570,
|
|
20241209,5090,4985,5350,4850,747685,3796245830,00,0.00,N,5,-170,
|
|
20241202,5260,6190,6210,4870,1304995,7150202440,00,0.00,N,5,-950,
|
|
20241125,6210,5780,6510,5290,965440,5800924680,00,0.00,N,2,480,
|
|
20241118,5730,4950,6100,4770,636473,3557251305,00,0.00,N,2,660,
|
|
20241111,5070,5680,5730,4550,538162,2677125480,00,0.00,N,5,-670,
|
|
20241104,5740,5800,5910,5590,97910,561103080,00,0.00,N,5,-30,
|
|
20241028,5770,5600,5890,5440,105640,599230320,00,0.00,N,2,190,
|
|
20241021,5580,5560,5870,5400,162741,912973130,00,0.00,N,2,10,
|
|
20241014,5570,5420,6050,5040,374619,2072000720,00,0.00,N,2,150,
|
|
20241007,5420,5770,5850,5200,145908,797587890,00,0.00,N,5,-290,
|
|
20240930,5710,5900,5900,5400,147547,822844820,00,0.00,N,5,-90,
|
|
20240923,5800,6080,6160,5740,122626,726746670,00,0.00,N,5,-270,
|
|
20240919,6070,6050,6130,5850,37234,223485640,00,0.00,N,2,20,
|
|
20240909,6050,5510,6150,5510,128337,763231680,00,0.00,N,2,310,
|
|
20240902,5740,6060,6270,5500,195741,1144843220,00,0.00,N,5,-290,
|
|
20240826,6030,6080,6250,5510,273780,1601498930,00,0.00,N,5,-170,
|
|
20240819,6200,6340,6990,6020,911630,5942984020,00,0.00,N,5,-80,
|
|
20240812,6280,5960,7000,5960,429583,2746079990,00,0.00,N,2,320,
|
|
20240805,5960,5960,6050,4930,386292,2105504335,00,0.00,N,5,-40,
|
|
20240729,6000,6450,6770,5960,377836,2408815430,00,0.00,N,5,-450,
|
|
20240722,6450,6190,7800,6010,2850949,20113521260,00,0.00,N,2,440,
|
|
20240715,6010,6480,6590,5810,224482,1367654700,00,0.00,N,5,-470,
|
|
20240708,6480,6100,6690,5900,360336,2285731660,00,0.00,N,2,380,
|
|
20240701,6100,6860,7350,6080,657741,4316150080,00,0.00,N,5,-750,
|
|
20240624,6850,7150,7810,6760,896417,6560932400,00,0.00,N,5,-260,
|
|
20240617,7110,8630,8640,6950,1193163,9076130250,00,0.00,N,5,-1510,
|
|
20240610,8620,7210,8650,7030,2149659,16824211180,00,0.00,N,2,1430,
|
|
20240603,7190,7320,8200,6500,2440450,17917335010,00,0.00,N,2,80,
|
|
20240527,7110,7250,7280,6660,1312793,9160998680,00,0.00,N,5,-190,
|
|
20240520,7300,5580,7870,5460,5518878,38878053500,00,0.00,N,2,1780,
|
|
20240513,5520,6130,6370,5410,478131,2817454910,00,0.00,N,5,-610,
|
|
20240507,6130,5680,6360,5600,619084,3689234020,00,0.00,N,2,450,
|
|
20240429,5680,4990,6050,4885,1113586,6305646325,00,0.00,N,2,690,
|
|
20240422,4990,4490,5090,4465,480932,2310865415,00,0.00,N,2,510,
|
|
20240415,4480,4555,5270,4305,1815172,8767554630,00,0.00,N,5,-215,
|
|
20240408,4695,5020,5050,4625,311676,1482126405,00,0.00,N,5,-325,
|
|
20240401,5020,4970,5090,4865,266469,1323792485,00,0.00,N,2,50,
|
|
20240325,4970,4950,5490,4830,1153239,5954375455,00,0.00,N,2,15,
|
|
20240318,4955,4935,5000,4800,138607,678365930,00,0.00,N,5,-30,
|
|
20240311,4985,4920,5000,4840,59643,293873765,00,0.00,N,2,45,
|
|
20240304,4940,5070,5070,4690,256723,1237233395,00,0.00,N,5,-60,
|
|
20240226,5000,5160,5170,4930,167028,837082190,00,0.00,N,5,-160,
|
|
20240219,5160,5260,5260,5100,116724,604705000,00,0.00,N,5,-90,
|
|
20240213,5250,5200,5330,5070,61185,317378880,00,0.00,N,3,0,
|
|
20240205,5250,5220,5310,5130,58775,306349580,00,0.00,N,2,10,
|
|
20240129,5240,5350,5410,5010,231715,1192102600,00,0.00,N,5,-110,
|
|
20240122,5350,5330,5540,5200,121884,647827230,00,0.00,N,2,20,
|
|
20240115,5330,5420,5440,5110,129187,682677640,00,0.00,N,5,-90,
|
|
20240108,5420,5510,5710,5390,114896,638799100,00,0.00,N,5,-80,
|
|
20240102,5500,5730,5890,5390,155741,883001780,00,0.00,N,5,-230,
|
|
20231226,5730,5710,5900,5580,84629,484539680,00,0.00,N,2,20,
|
|
20231218,5710,5420,5800,5390,233887,1308283030,00,0.00,N,2,310,
|
|
20231211,5400,5660,5910,5350,302186,1701494020,00,0.00,N,5,-310,
|
|
20231204,5710,5160,6290,5040,3790775,22159750010,00,0.00,N,2,460,
|
|
20231127,5250,5280,5430,5070,69073,361154970,00,0.00,N,5,-40,
|
|
20231120,5290,5330,5480,5270,59847,321034180,00,0.00,N,5,-140,
|
|
20231113,5430,5500,5500,5230,141527,751217790,00,0.00,N,5,-70,
|
|
20231106,5500,5250,5520,5050,145875,772350660,00,0.00,N,2,300,
|
|
20231030,5200,4980,5930,4930,716622,3901460905,00,0.00,N,2,180,
|
|
20231023,5020,4800,5300,4800,67804,343103785,00,0.00,N,2,20,
|
|
20231016,5000,5250,5360,4850,87823,444830845,00,0.00,N,5,-250,
|
|
20231010,5250,5240,5410,5110,90656,475998090,00,0.00,N,2,30,
|
|
20231004,5220,5530,5530,5030,144601,746375660,00,0.00,N,5,-340,
|
|
20230925,5560,5750,5890,5330,63505,355994480,00,0.00,N,5,-190,
|
|
20230918,5750,5880,7100,5630,1267346,8216221080,00,0.00,N,5,-180,
|
|
20230911,5930,6230,6470,5930,92152,562571000,00,0.00,N,5,-380,
|
|
20230904,6310,6630,6700,6150,120918,769873110,00,0.00,N,5,-360,
|
|
20230828,6670,6580,6870,6460,114384,761355610,00,0.00,N,2,210,
|
|
20230821,6460,6700,6780,6310,103599,671807360,00,0.00,N,5,-160,
|
|
20230814,6620,6450,7090,6290,508137,3430123930,00,0.00,N,2,250,
|
|
20230807,6370,6420,6640,5950,292811,1860065780,00,0.00,N,5,-20,
|
|
20230731,6390,6220,6420,6120,138996,872984970,00,0.00,N,2,170,
|
|
20230724,6220,6250,7230,5690,988022,6430743950,00,0.00,N,5,-70,
|
|
20230717,6290,6190,6800,6060,226899,1457012380,00,0.00,N,2,90,
|
|
20230710,6200,6990,6990,5970,527985,3345450250,00,0.00,N,5,-720,
|
|
20230703,6920,6380,6960,6280,482055,3241174320,00,0.00,N,2,510,
|
|
20230626,6410,6050,6640,5910,508548,3242456380,00,0.00,N,2,440,
|
|
20230619,5970,6210,6220,5840,151125,910308160,00,0.00,N,5,-220,
|
|
20230612,6190,5970,6230,5850,229441,1390144250,00,0.00,N,2,210,
|
|
20230605,5980,5810,6020,5760,96950,570775350,00,0.00,N,2,190,
|
|
20230530,5790,5520,5900,5520,82855,472528950,00,0.00,N,2,130,
|
|
20230522,5660,5850,6090,5630,218222,1298780470,00,0.00,N,5,-240,
|
|
20230515,5900,5680,6010,5620,134456,784184450,00,0.00,N,2,170,
|
|
20230508,5730,5460,6000,5400,275453,1585737730,00,0.00,N,2,270,
|
|
20230502,5460,5770,5770,5300,161608,886719510,00,0.00,N,5,-180,
|
|
20230424,5640,5810,5960,5580,141537,806799390,00,0.00,N,5,-210,
|
|
20230417,5850,6080,6360,5820,367474,2251967200,00,0.00,N,5,-220,
|
|
20230410,6070,5920,6840,5570,914169,5645894880,00,0.00,N,2,140,
|
|
20230403,5930,6050,6300,5870,245483,1483934890,00,0.00,N,5,-150,
|
|
20230327,6080,6130,6470,5850,471134,2869459380,00,0.00,N,5,-50,
|
|
20230320,6130,6150,7020,5620,1525023,9895227930,00,0.00,N,2,80,
|
|
20230313,6050,6240,6240,5800,265031,1584747670,00,0.00,N,5,-290,
|
|
20230306,6340,6840,6930,6090,376730,2458219280,00,0.00,N,5,-480,
|
|
20230227,6820,6930,7120,6560,581813,3979146610,00,0.00,N,5,-180,
|
|
20230220,7000,6460,7400,6350,1643943,11372849800,00,0.00,N,2,620,
|
|
20230213,6380,6930,7090,6260,877122,5917670240,00,0.00,N,5,-490,
|
|
20230206,6870,6180,7550,6100,6202848,43136474740,00,0.00,N,2,700,
|
|
20230130,6170,5870,6950,5630,4050577,26355569130,00,0.00,N,2,330,
|
|
20230125,5840,5730,5940,5630,146702,844119690,00,0.00,N,2,120,
|
|
20230116,5720,5750,5990,5440,348378,1994111920,00,0.00,N,5,-40,
|
|
20230109,5760,5650,5870,5550,255621,1461470360,00,0.00,N,2,200,
|
|
20230102,5560,5330,5600,5140,152984,813504570,00,0.00,N,2,170,
|
|
20221226,5390,5750,6060,5380,322317,1835473790,00,0.00,N,5,-270,
|
|
20221219,5660,5930,6400,5640,914602,5530084090,00,0.00,N,5,-270,
|
|
20221212,5930,5510,6880,5330,5016603,31570787840,00,0.00,N,2,440,
|
|
20221205,5490,5190,6100,5150,1610755,9011174180,00,0.00,N,2,330,
|
|
20221128,5160,5130,5240,4955,189048,957691282,00,0.00,N,2,30,
|
|
20221121,5130,5380,6140,5060,892525,4882160255,00,0.00,N,5,-190,
|
|
20221114,5320,5490,5630,5210,173207,953650350,00,0.00,N,5,-140,
|
|
20221107,5460,5380,5500,5250,124731,671712880,00,0.00,N,2,50,
|
|
20221031,5410,5600,7390,5000,1196736,6833948510,00,0.00,N,5,-90,
|
|
20221024,5500,6020,6100,5500,113800,658919240,00,0.00,N,5,-520,
|
|
20221017,6020,6200,6280,5990,872288,4866077170,00,0.00,N,5,-230,
|
|
20221011,6250,7110,7280,6110,85618,554890910,00,0.00,N,5,-860,
|
|
20221004,7110,6540,7110,6440,34295,230416980,00,0.00,N,2,580,
|
|
20220926,6530,7940,7940,6250,127644,894612390,00,0.00,N,5,-1420,
|
|
20220919,7950,7760,8260,7720,104408,832819890,00,0.00,N,2,220,
|
|
20220913,7730,7960,8080,7500,42143,326050000,00,0.00,N,2,80,
|
|
20220905,7650,8060,8100,7590,42725,333680300,00,0.00,N,5,-410,
|
|
20220829,8060,8180,8400,7920,84701,695786720,00,0.00,N,5,-190,
|
|
20220822,8250,7900,8290,7560,134837,1076912770,00,0.00,N,2,350,
|
|
20220816,7900,7890,7950,7420,96338,738298690,00,0.00,N,2,200,
|
|
20220808,7700,7820,8150,7700,119287,935671050,00,0.00,N,5,-120,
|
|
20220801,7820,7670,7900,7390,116485,884400150,00,0.00,N,2,220,
|
|
20220725,7600,6980,7910,6880,371009,2768970660,00,0.00,N,2,620,
|
|
20220718,6980,7040,7310,6920,51276,365328090,00,0.00,N,5,-50,
|
|
20220711,7030,7020,7220,6710,119044,833242650,00,0.00,N,5,-20,
|
|
20220704,7050,6710,7950,6350,280977,2052937040,00,0.00,N,2,350,
|
|
20220627,6700,6900,7370,6640,141982,1003175720,00,0.00,N,5,-140,
|
|
20220620,6840,7670,7820,6270,271592,1918565510,00,0.00,N,5,-910,
|
|
20220613,7750,8990,9050,7350,263613,2132534310,00,0.00,N,5,-1410,
|
|
20220607,9160,9380,9800,9140,494062,4644744840,00,0.00,N,5,-90,
|
|
20220530,9250,9340,10500,9100,777201,7455071130,00,0.00,N,2,200,
|
|
20220523,9050,9880,10150,9000,414684,3978582270,00,0.00,N,5,-830,
|
|
20220516,9880,10850,11000,9680,810078,8266121300,00,0.00,N,5,-820,
|
|
20220509,10700,10300,12500,9520,5779385,64084825260,00,0.00,N,2,350,
|
|
20220502,10350,10150,11300,10150,846147,9066788200,00,0.00,N,3,0,
|
|
20220425,10350,11450,11750,10050,560383,6037992550,00,0.00,N,5,-1350,
|
|
20220418,11700,11050,12450,11000,1100054,12926734250,00,0.00,N,2,650,
|
|
20220411,11050,11000,11450,10650,297060,3271302500,00,0.00,N,5,-50,
|
|
20220404,11100,11550,11700,10900,538702,6127934400,00,0.00,N,5,-550,
|
|
20220328,11650,11200,11650,10850,895958,10128279350,00,0.00,N,2,350,
|
|
20220321,11300,10150,12450,10150,1735725,19801124150,00,0.00,N,2,1100,
|
|
20220314,10200,10150,10450,9960,164212,1664659120,00,0.00,N,2,50,
|
|
20220307,10150,10400,10550,9830,125322,1267236720,00,0.00,N,5,-450,
|
|
20220228,10600,10400,10850,10200,165633,1743213000,00,0.00,N,2,200,
|
|
20220221,10400,10850,11400,10100,614769,6679564650,00,0.00,N,5,-350,
|
|
20220214,10750,10200,11150,9910,766118,8140171210,00,0.00,N,2,550,
|
|
20220207,10200,9640,10350,9020,214809,2152410390,00,0.00,N,2,600,
|
|
20220203,9600,9500,9990,9300,60457,578419490,00,0.00,N,2,190,
|
|
20220124,9410,10000,10000,8950,140946,1327700950,00,0.00,N,5,-490,
|
|
20220117,9900,11150,11150,9670,632915,6423269010,00,0.00,N,5,-1250,
|
|
20220110,11150,11300,11650,10550,536307,5928140800,00,0.00,N,5,-200,
|
|
20220103,11350,12000,12250,11150,721698,8426685200,00,0.00,N,5,-450,
|
|
20211227,11800,11250,11900,10600,575749,6495840350,00,0.00,N,2,450,
|
|
20211220,11350,11300,13800,10900,3811596,46015178500,00,0.00,N,2,300,
|
|
20211213,11050,10200,11300,9970,924022,9930335880,00,0.00,N,2,850,
|
|
20211206,10200,10000,10600,9990,255179,2625615000,00,0.00,N,2,150,
|
|
20211129,10050,9550,10550,9320,519968,5197419610,00,0.00,N,2,60,
|
|
20211122,9990,11350,11600,9840,1243372,13289560940,00,0.00,N,5,-1360,
|
|
20211115,11350,10650,11400,10500,1324847,14526176800,00,0.00,N,2,400,
|
|
20211108,10950,13250,13400,10200,3338839,38474938600,00,0.00,N,5,-3100,
|
|
20211101,14050,8140,17300,7940,8984260,130506382450,00,0.00,N,2,6040,
|
|
20211025,8010,8390,8390,7970,83196,682279960,00,0.00,N,5,-240,
|
|
20211018,8250,8430,8590,8110,61657,511831070,00,0.00,N,5,-180,
|
|
20211012,8430,8470,8480,7860,82355,665862500,00,0.00,N,2,120,
|
|
20211005,8310,9150,9180,8100,268689,2273269960,00,0.00,N,5,-860,
|
|
20210927,9170,9900,10150,9110,175338,1696003190,00,0.00,N,5,-830,
|
|
20210923,10000,10050,10450,9860,242013,2455626380,00,0.00,N,5,-150,
|
|
20210913,10150,9750,10500,9650,700920,7058761060,00,0.00,N,2,300,
|
|
20210906,9850,9940,10300,9400,452609,4529344080,00,0.00,N,2,50,
|
|
20210830,9800,10200,10300,9640,186431,1844696740,00,0.00,N,5,-300,
|
|
20210823,10100,9310,10250,9310,353407,3470411310,00,0.00,N,2,790,
|
|
20210817,9310,11500,11600,9310,614403,6379143220,00,0.00,N,5,-1890,
|
|
20210809,11200,12700,12800,10800,2056218,24631645700,00,0.00,N,5,-900,
|
|
20210802,12100,11750,12600,11400,3421594,41034749150,00,0.00,N,2,250,
|
|
20210726,11850,8820,14550,8690,13961513,173940818400,00,0.00,N,2,3030,
|
|
20210719,8820,8720,8820,8580,41788,361728280,00,0.00,N,2,100,
|
|
20210712,8720,8840,9010,8700,63589,560002050,00,0.00,N,5,-120,
|