192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5460,5650,5690,5280,57405,315917610,00,0.00,N,5,-230,
|
|
20250217,5690,5790,5980,5680,59812,347196280,00,0.00,N,5,-100,
|
|
20250210,5790,5670,5960,5660,49728,289368770,00,0.00,N,2,120,
|
|
20250203,5670,5560,5670,5150,45603,246822440,00,0.00,N,2,70,
|
|
20250131,5600,5540,5600,5480,13131,72828430,00,0.00,N,2,60,
|
|
20250120,5540,5750,5820,5470,48281,274437310,00,0.00,N,5,-250,
|
|
20250113,5790,5650,5820,5640,32672,187094340,00,0.00,N,2,110,
|
|
20250106,5680,5680,5950,5650,95573,551649380,00,0.00,N,5,-30,
|
|
20241230,5710,5310,5750,5260,47301,264725680,00,0.00,N,2,390,
|
|
20241223,5320,5280,5450,5270,55506,296643650,00,0.00,N,2,40,
|
|
20241216,5280,5350,5410,5230,48242,256048830,00,0.00,N,5,-70,
|
|
20241209,5350,5190,5370,4805,176823,898295135,00,0.00,N,2,150,
|
|
20241202,5200,5450,5540,5200,114344,611938550,00,0.00,N,5,-250,
|
|
20241125,5450,5410,5600,5410,83881,461117320,00,0.00,N,2,20,
|
|
20241118,5430,5420,5630,5150,77409,423423820,00,0.00,N,5,-150,
|
|
20241111,5580,5580,5640,5130,243366,1307321230,00,0.00,N,5,-50,
|
|
20241104,5630,5550,5740,5510,103248,579964260,00,0.00,N,2,80,
|
|
20241028,5550,5460,5680,5430,83319,461747600,00,0.00,N,5,-100,
|
|
20241021,5650,5640,5800,5540,75710,425083370,00,0.00,N,2,10,
|
|
20241014,5640,5760,5800,5590,76191,431027870,00,0.00,N,5,-90,
|
|
20241007,5730,5710,5810,5600,74672,426043660,00,0.00,N,2,20,
|
|
20240930,5710,5920,5970,5640,77453,445018930,00,0.00,N,5,-260,
|
|
20240923,5970,5890,6000,5770,64500,379347310,00,0.00,N,2,130,
|
|
20240919,5840,5900,5940,5780,44440,259563300,00,0.00,N,5,-100,
|
|
20240909,5940,5520,6220,5440,144196,860686580,00,0.00,N,2,250,
|
|
20240902,5690,6250,6360,5530,228686,1341235640,00,0.00,N,5,-560,
|
|
20240826,6250,6440,6450,6060,139751,877256120,00,0.00,N,5,-180,
|
|
20240819,6430,6580,6580,6350,140463,906466690,00,0.00,N,5,-120,
|
|
20240812,6550,6240,6630,6240,96522,625374630,00,0.00,N,2,310,
|
|
20240805,6240,6360,6360,5620,438889,2626728960,00,0.00,N,5,-120,
|
|
20240729,6360,6420,7300,6270,976016,6633788110,00,0.00,N,5,-30,
|
|
20240722,6390,6250,7440,6150,830086,5603464200,00,0.00,N,2,120,
|
|
20240715,6270,6550,6560,6200,156529,999196060,00,0.00,N,5,-280,
|
|
20240708,6550,6610,6610,6470,99313,647898980,00,0.00,N,5,-60,
|
|
20240701,6610,6710,6780,6500,158306,1044535790,00,0.00,N,5,-160,
|
|
20240624,6770,6690,6820,6580,94406,635690350,00,0.00,N,5,-40,
|
|
20240617,6810,6860,6970,6550,309671,2064641460,00,0.00,N,5,-80,
|
|
20240610,6890,7190,7190,6790,207675,1440144880,00,0.00,N,5,-260,
|
|
20240603,7150,7150,7270,7050,79493,566474310,00,0.00,N,5,-80,
|
|
20240527,7230,7190,7240,7000,170160,1208161060,00,0.00,N,2,60,
|
|
20240520,7170,7200,7260,7040,165150,1177193280,00,0.00,N,5,-50,
|
|
20240513,7220,7340,7350,7020,103977,748851810,00,0.00,N,5,-110,
|
|
20240507,7330,7260,7350,7210,57815,420458360,00,0.00,N,2,80,
|
|
20240429,7250,7260,7270,7140,52457,378398450,00,0.00,N,5,-10,
|
|
20240422,7260,7190,7350,7010,100581,718454320,00,0.00,N,2,70,
|
|
20240415,7190,7240,7300,6950,149571,1069106500,00,0.00,N,5,-120,
|
|
20240408,7310,7490,7550,7180,107551,786055380,00,0.00,N,5,-220,
|
|
20240401,7530,7650,7780,7400,218020,1653168560,00,0.00,N,5,-80,
|
|
20240325,7610,7630,7780,7550,181184,1385762730,00,0.00,N,5,-10,
|
|
20240318,7620,7650,7730,7550,129461,986384480,00,0.00,N,5,-50,
|
|
20240311,7670,7800,7850,7560,147906,1139407440,00,0.00,N,5,-90,
|
|
20240304,7760,7710,7810,7490,162734,1241514870,00,0.00,N,2,50,
|
|
20240226,7710,7970,7970,7600,169651,1311532190,00,0.00,N,5,-240,
|
|
20240219,7950,8100,8180,7870,124069,996144910,00,0.00,N,5,-150,
|
|
20240213,8100,7960,8360,7960,188675,1536544470,00,0.00,N,2,80,
|
|
20240205,8020,8070,8150,7860,141471,1130091280,00,0.00,N,5,-130,
|
|
20240129,8150,8270,8360,7870,274674,2226590700,00,0.00,N,5,-140,
|
|
20240122,8290,7740,8660,7730,1151523,9543868690,00,0.00,N,2,590,
|
|
20240115,7700,7620,7810,7470,161141,1230730970,00,0.00,N,2,10,
|
|
20240108,7690,7520,7860,7490,179469,1380784860,00,0.00,N,2,180,
|
|
20240102,7510,7660,7750,7510,111185,843756480,00,0.00,N,5,-180,
|
|
20231226,7690,7690,7810,7590,83427,642186630,00,0.00,N,5,-60,
|
|
20231218,7750,7890,7980,7630,178854,1389685960,00,0.00,N,5,-100,
|
|
20231211,7850,7640,7950,7640,184438,1437331080,00,0.00,N,2,210,
|
|
20231204,7640,7900,7900,7490,210569,1602075630,00,0.00,N,5,-260,
|
|
20231127,7900,7930,8000,7680,254969,1991103450,00,0.00,N,5,-30,
|
|
20231120,7930,7620,7990,7500,258601,1996037280,00,0.00,N,2,310,
|
|
20231113,7620,7460,7700,7310,204894,1536385540,00,0.00,N,2,90,
|
|
20231106,7530,7530,7890,7360,195602,1481931620,00,0.00,N,5,-30,
|
|
20231030,7560,7280,7600,7200,254894,1882571000,00,0.00,N,2,80,
|
|
20231023,7480,7900,8000,7290,381963,2895485650,00,0.00,N,5,-420,
|
|
20231016,7900,8710,8740,7830,453473,3788236770,00,0.00,N,5,-750,
|
|
20231010,8650,8680,8890,8470,441225,3827559960,00,0.00,N,5,-100,
|
|
20231004,8750,8840,8850,8240,376175,3215179620,00,0.00,N,5,-130,
|
|
20230925,8880,8620,8880,8390,317986,2727924450,00,0.00,N,2,260,
|
|
20230918,8620,8530,8770,8210,482271,4099406380,00,0.00,N,2,90,
|
|
20230911,8530,8340,8700,8250,1062214,8951201080,00,0.00,N,2,190,
|
|
20230904,8340,8730,9050,8180,1653366,14066087970,00,0.00,N,5,-360,
|
|
20230828,8700,8080,8900,8000,525591,4485119390,00,0.00,N,2,620,
|
|
20230821,8080,8150,8290,7940,350565,2824317330,00,0.00,N,5,-70,
|
|
20230814,8150,8550,8650,7880,265065,2170459730,00,0.00,N,5,-410,
|
|
20230807,8560,8280,8610,8180,255438,2133032770,00,0.00,N,2,240,
|
|
20230731,8320,8190,8440,8050,408826,3365664740,00,0.00,N,2,130,
|
|
20230724,8190,8610,8760,7500,732453,5849847270,00,0.00,N,5,-480,
|
|
20230717,8670,8660,8850,8290,392009,3351941380,00,0.00,N,2,40,
|
|
20230710,8630,8400,9160,8250,675975,5840487620,00,0.00,N,2,150,
|
|
20230703,8480,9570,9620,8270,818205,7282816750,00,0.00,N,5,-980,
|
|
20230626,9460,9830,9850,9270,367522,3486122020,00,0.00,N,5,-460,
|
|
20230619,9920,10150,10200,9800,298228,2974326220,00,0.00,N,5,-180,
|
|
20230612,10100,9990,10300,9790,702702,7091952720,00,0.00,N,2,280,
|
|
20230605,9820,9400,10060,9350,302118,2913718880,00,0.00,N,2,360,
|
|
20230530,9460,9610,9860,9410,256956,2471887830,00,0.00,N,5,-80,
|
|
20230522,9540,9650,9650,9280,312368,2967244550,00,0.00,N,2,30,
|
|
20230515,9510,9260,9590,9140,499817,4671902360,00,0.00,N,5,-100,
|
|
20230508,9610,10530,10610,9600,693987,7005438450,00,0.00,N,5,-840,
|
|
20230502,10450,10000,10550,10000,386982,4010680260,00,0.00,N,2,500,
|
|
20230424,9950,10540,10540,9790,617354,6223842450,00,0.00,N,5,-490,
|
|
20230417,10440,10710,10710,10030,991837,10273515340,00,0.00,N,5,-280,
|
|
20230410,10720,9960,10830,9760,1536451,15891043940,00,0.00,N,2,740,
|
|
20230403,9980,9660,10500,9600,1473778,14857601330,00,0.00,N,2,320,
|
|
20230327,9660,10280,11200,9620,2631289,27232799180,00,0.00,N,5,-680,
|
|
20230320,10340,10560,11290,9700,3050785,32673047090,00,0.00,N,5,-30,
|
|
20230313,10370,10090,10660,9450,3666717,36761018490,00,0.00,N,2,410,
|
|
20230306,9960,9630,10800,9410,4993117,50373852660,00,0.00,N,2,330,
|
|
20230227,9630,9090,9740,9000,858030,8149738730,00,0.00,N,2,530,
|
|
20230220,9100,9330,9430,8980,565397,5194271110,00,0.00,N,5,-110,
|
|
20230213,9210,9110,9960,9030,2737753,26241684870,00,0.00,N,2,140,
|
|
20230206,9070,9270,9750,8910,2134660,20045637070,00,0.00,N,5,-210,
|
|
20230130,9280,9270,9440,8880,1508970,13817254510,00,0.00,N,2,120,
|
|
20230125,9160,8620,9720,8540,3522942,32373529900,00,0.00,N,2,620,
|
|
20230116,8540,8380,8640,8200,674681,5678676750,00,0.00,N,2,120,
|
|
20230109,8420,8060,9300,7990,6908026,60422196150,00,0.00,N,2,430,
|
|
20230102,7990,7900,8110,7760,231232,1840088530,00,0.00,N,2,20,
|
|
20221226,7970,7800,8000,7700,291145,2279694500,00,0.00,N,2,110,
|
|
20221219,7860,8200,8230,7850,195832,1574144610,00,0.00,N,5,-340,
|
|
20221212,8200,8060,8220,8060,121241,986822480,00,0.00,N,2,120,
|
|
20221205,8080,8080,8280,8050,225263,1839063820,00,0.00,N,2,20,
|
|
20221128,8060,8160,8170,7860,196487,1571415790,00,0.00,N,5,-60,
|
|
20221121,8120,8090,8320,7800,312615,2524027810,00,0.00,N,2,80,
|
|
20221114,8040,8010,8130,7960,231748,1858610590,00,0.00,N,3,0,
|
|
20221107,8040,7900,8110,7900,279736,2240938640,00,0.00,N,2,130,
|
|
20221031,7910,8470,10450,7800,3233220,29983061550,00,0.00,N,5,-570,
|
|
20221024,8480,8300,8700,7970,201052,1664100900,00,0.00,N,2,390,
|
|
20221017,8090,8540,8680,8010,212969,1782629530,00,0.00,N,5,-320,
|
|
20221011,8410,8800,8920,8210,160222,1366179560,00,0.00,N,5,-420,
|
|
20221004,8830,8020,8920,7980,193133,1641983520,00,0.00,N,2,820,
|
|
20220926,8010,8410,8530,7700,288781,2312506670,00,0.00,N,5,-590,
|
|
20220919,8600,8650,9100,8410,303793,2642677100,00,0.00,N,5,-170,
|
|
20220913,8770,8890,9420,8580,436843,3949499480,00,0.00,N,5,-20,
|
|
20220905,8790,9430,9430,8590,203102,1813545590,00,0.00,N,5,-560,
|
|
20220829,9350,8780,9390,8680,368263,3352194030,00,0.00,N,2,360,
|
|
20220822,8990,8980,9200,8320,199337,1770262490,00,0.00,N,2,10,
|
|
20220816,8980,9420,9430,8960,243912,2231593130,00,0.00,N,5,-440,
|
|
20220808,9420,9300,9540,9150,246598,2304195190,00,0.00,N,2,120,
|
|
20220801,9300,8730,9960,8640,1418490,13431791890,00,0.00,N,2,570,
|
|
20220725,8730,8480,8790,8390,208060,1782591950,00,0.00,N,2,250,
|
|
20220718,8480,8030,8910,8030,517326,4415770760,00,0.00,N,2,460,
|
|
20220711,8020,8370,8370,7900,300736,2435347220,00,0.00,N,5,-230,
|
|
20220704,8250,7840,8750,7800,1075497,8836198990,00,0.00,N,2,380,
|
|
20220627,7870,7970,8400,7750,629800,5094298390,00,0.00,N,2,20,
|
|
20220620,7850,8930,9000,7310,1472315,11918900860,00,0.00,N,5,-1080,
|
|
20220613,8930,9600,10800,8730,6416383,63243831280,00,0.00,N,5,-880,
|
|
20220607,9810,8840,10250,8630,8056904,78707170460,00,0.00,N,2,980,
|
|
20220530,8830,8810,8920,8700,81739,719934180,00,0.00,N,2,140,
|
|
20220523,8690,8900,8940,8650,91761,803885190,00,0.00,N,5,-150,
|
|
20220516,8840,8950,8950,8690,92605,814063930,00,0.00,N,2,50,
|
|
20220509,8790,9000,9040,8610,197495,1734984920,00,0.00,N,5,-240,
|
|
20220502,9030,9070,9280,9000,85417,778327180,00,0.00,N,5,-90,
|
|
20220425,9120,9190,9190,8800,206316,1868740380,00,0.00,N,5,-150,
|
|
20220418,9270,9390,9540,9200,256238,2398235250,00,0.00,N,5,-100,
|
|
20220411,9370,9680,9770,9280,287089,2717914780,00,0.00,N,5,-240,
|
|
20220404,9610,9640,9950,9510,477070,4635663270,00,0.00,N,5,-30,
|
|
20220328,9640,9860,9860,9500,272210,2626949350,00,0.00,N,5,-110,
|
|
20220321,9750,9520,9820,9280,403659,3848034400,00,0.00,N,2,380,
|
|
20220314,9370,8960,9560,8870,309528,2843381370,00,0.00,N,2,380,
|
|
20220307,8990,9030,9070,8720,239655,2136567040,00,0.00,N,5,-90,
|
|
20220228,9080,9020,9320,8960,241250,2207174410,00,0.00,N,2,60,
|
|
20220221,9020,9410,9580,8810,539850,4935329700,00,0.00,N,5,-570,
|
|
20220214,9590,9500,9810,9260,591137,5638623690,00,0.00,N,5,-130,
|
|
20220207,9720,10100,10150,9440,1180156,11638945540,00,0.00,N,5,-280,
|
|
20220203,10000,10200,10200,9700,510099,5066105950,00,0.00,N,2,10,
|
|
20220124,9990,10350,10350,9200,1816077,17704877980,00,0.00,N,5,-410,
|
|
20220117,10400,10100,10900,9600,3410052,35068291650,00,0.00,N,2,350,
|
|
20220110,10050,9680,10250,9290,1878858,18417686630,00,0.00,N,2,510,
|
|
20220103,9540,9310,10300,9030,4235365,41207064450,00,0.00,N,2,380,
|
|
20211227,9160,9110,9300,8960,345405,3156758750,00,0.00,N,2,50,
|
|
20211220,9110,9010,9250,8750,375445,3368456070,00,0.00,N,2,70,
|
|
20211213,9040,8720,9410,8650,664946,6052679580,00,0.00,N,2,440,
|
|
20211206,8600,8480,8660,8330,206948,1764663070,00,0.00,N,2,50,
|
|
20211129,8550,8360,8660,7920,275055,2276474100,00,0.00,N,5,-90,
|
|
20211122,8640,8590,9160,8380,400093,3507202660,00,0.00,N,2,50,
|
|
20211115,8590,8650,8760,8250,354833,3003591390,00,0.00,N,2,50,
|
|
20211108,8540,8760,8900,8200,451767,3850762990,00,0.00,N,5,-320,
|
|
20211101,8860,9110,9140,8780,341027,3053758910,00,0.00,N,5,-250,
|
|
20211025,9110,9140,9280,8950,281146,2562155330,00,0.00,N,2,50,
|
|
20211018,9060,9210,9390,8900,342750,3143173340,00,0.00,N,5,-140,
|
|
20211012,9200,9220,9280,8710,589790,5268393800,00,0.00,N,5,-30,
|
|
20211005,9230,9810,9900,9160,462635,4356896820,00,0.00,N,5,-580,
|
|
20210927,9810,10000,10150,9700,606566,6020420650,00,0.00,N,5,-190,
|
|
20210923,10000,10200,10450,10000,414988,4204643070,00,0.00,N,5,-400,
|
|
20210913,10400,10300,10600,9950,1641101,16852418040,00,0.00,N,2,200,
|
|
20210906,10200,11000,13450,10050,12185375,141029674850,00,0.00,N,5,-900,
|
|
20210830,11100,10250,11100,10100,989770,10521645400,00,0.00,N,2,900,
|
|
20210823,10200,9470,10400,9450,522470,5255011150,00,0.00,N,2,730,
|
|
20210817,9470,10100,10200,9440,390629,3847191380,00,0.00,N,5,-730,
|
|
20210809,10200,10450,10900,9980,773602,8045621500,00,0.00,N,5,-150,
|
|
20210802,10350,9900,10600,9900,542087,5552713320,00,0.00,N,2,450,
|
|
20210726,9900,10100,10150,9850,336727,3358623350,00,0.00,N,5,-200,
|
|
20210719,10100,10000,10200,9800,544093,5429953070,00,0.00,N,2,100,
|
|
20210712,10000,9940,10250,9890,642319,6426382420,00,0.00,N,2,50,
|