192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5920,6040,6160,5910,31055,185888040,00,0.00,N,5,-170,
|
|
20250217,6090,6070,6290,6000,22374,136372020,00,0.00,N,5,-10,
|
|
20250210,6100,5840,6420,5650,131712,789494560,00,0.00,N,2,260,
|
|
20250203,5840,5780,5930,5720,47908,277373460,00,0.00,N,5,-80,
|
|
20250131,5920,5970,5970,5870,6904,40751430,00,0.00,N,2,10,
|
|
20250120,5910,5960,6040,5900,35719,213160030,00,0.00,N,5,-50,
|
|
20250113,5960,6030,6120,5930,27976,167405990,00,0.00,N,5,-70,
|
|
20250106,6030,6100,6150,5920,58295,350924890,00,0.00,N,5,-60,
|
|
20241230,6090,5990,6100,5840,38408,229764970,00,0.00,N,2,80,
|
|
20241223,6010,5970,6100,5900,76168,458052720,00,0.00,N,2,20,
|
|
20241216,5990,5960,6000,5850,29686,176068030,00,0.00,N,2,110,
|
|
20241209,5880,5750,6160,5510,80145,461861450,00,0.00,N,2,100,
|
|
20241202,5780,5980,6090,5640,91948,536435880,00,0.00,N,5,-240,
|
|
20241125,6020,5930,6060,5790,105296,619987390,00,0.00,N,2,50,
|
|
20241118,5970,5950,6020,5840,59065,350623110,00,0.00,N,2,20,
|
|
20241111,5950,5850,6000,5590,68389,396621270,00,0.00,N,2,100,
|
|
20241104,5850,5880,5970,5770,53010,309746790,00,0.00,N,3,0,
|
|
20241028,5850,5900,6770,5780,787082,4983551260,00,0.00,N,5,-90,
|
|
20241021,5940,5880,5940,5730,45024,261033900,00,0.00,N,2,100,
|
|
20241014,5840,5970,5970,5810,24731,145516940,00,0.00,N,5,-130,
|
|
20241007,5970,5950,6060,5890,37177,220878370,00,0.00,N,2,20,
|
|
20240930,5950,5970,6090,5790,31036,184763470,00,0.00,N,5,-80,
|
|
20240923,6030,5900,6080,5710,38994,228638920,00,0.00,N,2,130,
|
|
20240919,5900,5850,5920,5720,12763,74281110,00,0.00,N,2,40,
|
|
20240909,5860,5830,5940,5740,28602,166209100,00,0.00,N,5,-20,
|
|
20240902,5880,5960,6000,5750,30866,180747380,00,0.00,N,5,-30,
|
|
20240826,5910,6030,6080,5840,15116,89959510,00,0.00,N,5,-150,
|
|
20240819,6060,6030,6080,5920,62284,372571220,00,0.00,N,2,90,
|
|
20240812,5970,6070,6230,5960,39538,239702760,00,0.00,N,5,-50,
|
|
20240805,6020,6100,6120,5570,77729,452573430,00,0.00,N,5,-90,
|
|
20240729,6110,6270,6330,6080,43516,268630700,00,0.00,N,5,-160,
|
|
20240722,6270,6220,6290,6050,27933,171756670,00,0.00,N,2,50,
|
|
20240715,6220,6280,6310,6100,27220,169076550,00,0.00,N,5,-60,
|
|
20240708,6280,6230,6350,6100,28756,179241910,00,0.00,N,2,10,
|
|
20240701,6270,6310,6340,6110,34776,216194750,00,0.00,N,5,-30,
|
|
20240624,6300,6290,6600,6180,43969,276626050,00,0.00,N,2,10,
|
|
20240617,6290,6100,6370,6090,51494,322138440,00,0.00,N,2,180,
|
|
20240610,6110,6300,6310,6080,109352,676441790,00,0.00,N,5,-240,
|
|
20240603,6350,6230,6420,6180,39006,245539880,00,0.00,N,2,170,
|
|
20240527,6180,6300,6370,6000,66436,412645830,00,0.00,N,5,-120,
|
|
20240520,6300,6340,6360,6190,46600,292123350,00,0.00,N,5,-40,
|
|
20240513,6340,6630,6770,6280,90439,588365520,00,0.00,N,5,-270,
|
|
20240507,6610,6620,6680,6530,23105,152228520,00,0.00,N,2,40,
|
|
20240429,6570,6670,6820,6500,68425,452871170,00,0.00,N,5,-40,
|
|
20240422,6610,6450,6920,6320,174593,1149698360,00,0.00,N,2,270,
|
|
20240415,6340,6360,6480,6160,39622,247488000,00,0.00,N,5,-30,
|
|
20240408,6370,6390,6520,6300,53214,341107270,00,0.00,N,5,-20,
|
|
20240401,6390,6290,6480,6200,112492,708238180,00,0.00,N,2,100,
|
|
20240325,6290,6400,6590,6270,69555,445422510,00,0.00,N,5,-70,
|
|
20240318,6360,6310,6390,6240,38503,243127880,00,0.00,N,2,50,
|
|
20240311,6310,6270,6410,6190,54338,340434390,00,0.00,N,5,-30,
|
|
20240304,6340,6510,6550,6250,147644,941854210,00,0.00,N,5,-160,
|
|
20240226,6500,6440,6590,6160,163029,1039929950,00,0.00,N,2,40,
|
|
20240219,6460,6490,6690,6360,116237,753170760,00,0.00,N,2,20,
|
|
20240213,6440,6400,6720,6280,147381,939893690,00,0.00,N,2,70,
|
|
20240205,6370,6520,6590,6200,185517,1176759580,00,0.00,N,5,-240,
|
|
20240129,6610,5650,6770,5610,1483418,9214610910,00,0.00,N,2,960,
|
|
20240122,5650,5610,5650,5460,22553,125110690,00,0.00,N,2,100,
|
|
20240115,5550,5490,5650,5370,57229,314773800,00,0.00,N,2,30,
|
|
20240108,5520,5710,5780,5500,87197,487944710,00,0.00,N,5,-190,
|
|
20240102,5710,5830,5970,5660,51530,299726410,00,0.00,N,5,-130,
|
|
20231226,5840,5890,5940,5770,28317,165497070,00,0.00,N,5,-60,
|
|
20231218,5900,5820,6010,5800,66550,392387250,00,0.00,N,2,80,
|
|
20231211,5820,5710,5830,5680,41590,239832290,00,0.00,N,2,110,
|
|
20231204,5710,5730,5800,5620,24592,139491050,00,0.00,N,5,-30,
|
|
20231127,5740,5860,5940,5670,62098,358158090,00,0.00,N,5,-120,
|
|
20231120,5860,5870,5960,5730,35874,210350760,00,0.00,N,3,0,
|
|
20231113,5860,5530,5960,5500,92866,540205780,00,0.00,N,2,350,
|
|
20231106,5510,5670,5760,5460,45338,253314810,00,0.00,N,5,-160,
|
|
20231030,5670,5380,5720,5140,54838,304155340,00,0.00,N,2,340,
|
|
20231023,5330,5270,5640,5200,70781,379786260,00,0.00,N,2,10,
|
|
20231016,5320,5420,5450,5250,56153,299674280,00,0.00,N,5,-100,
|
|
20231010,5420,5380,5530,5320,114667,619303450,00,0.00,N,3,0,
|
|
20231004,5420,5620,5640,5190,276498,1502615700,00,0.00,N,5,-200,
|
|
20230925,5620,5640,7180,5570,2053368,13156401690,00,0.00,N,5,-20,
|
|
20230918,5640,5830,5860,5620,35729,204025320,00,0.00,N,5,-220,
|
|
20230911,5860,5580,5870,5540,54133,307040550,00,0.00,N,2,270,
|
|
20230904,5590,5630,5640,5480,45106,250104700,00,0.00,N,5,-40,
|
|
20230828,5630,5500,5730,5470,109112,604821250,00,0.00,N,2,130,
|
|
20230821,5500,5720,5790,5480,55430,312662180,00,0.00,N,5,-220,
|
|
20230814,5720,5960,5990,5520,105934,603451140,00,0.00,N,5,-240,
|
|
20230807,5960,5910,5990,5840,38256,225764980,00,0.00,N,2,50,
|
|
20230731,5910,6020,6150,5860,77326,461061670,00,0.00,N,5,-50,
|
|
20230724,5960,6180,6200,5650,96232,571939490,00,0.00,N,5,-230,
|
|
20230717,6190,6100,6320,6060,66836,411810030,00,0.00,N,2,80,
|
|
20230710,6110,6390,6390,6050,45841,282866780,00,0.00,N,5,-270,
|
|
20230703,6380,6240,6500,6120,87210,553504350,00,0.00,N,2,190,
|
|
20230626,6190,6060,6200,5960,37829,231484010,00,0.00,N,2,130,
|
|
20230619,6060,6200,6230,5990,84491,515375940,00,0.00,N,5,-90,
|
|
20230612,6150,6330,6430,6070,93639,581211810,00,0.00,N,5,-190,
|
|
20230605,6340,6500,6550,6280,67599,433439070,00,0.00,N,5,-150,
|
|
20230530,6490,6640,6650,6370,55921,362546250,00,0.00,N,5,-90,
|
|
20230522,6580,6630,6660,6490,66432,436896210,00,0.00,N,5,-60,
|
|
20230515,6640,6900,6900,6480,126837,845047780,00,0.00,N,5,-230,
|
|
20230508,6870,6400,6900,6340,138553,932835600,00,0.00,N,2,560,
|
|
20230502,6310,6360,6480,6250,29481,186623870,00,0.00,N,5,-70,
|
|
20230424,6380,6200,6650,6150,92456,594145140,00,0.00,N,2,210,
|
|
20230417,6170,6470,6630,6020,129861,838054710,00,0.00,N,5,-330,
|
|
20230410,6500,6230,6770,6130,239717,1557351390,00,0.00,N,2,300,
|
|
20230403,6200,6130,6340,6060,67667,419179690,00,0.00,N,2,70,
|
|
20230327,6130,5990,6290,5800,86395,520218860,00,0.00,N,2,190,
|
|
20230320,5940,6080,6170,5860,57301,343167560,00,0.00,N,5,-140,
|
|
20230313,6080,6310,6310,5880,169625,1024414050,00,0.00,N,5,-260,
|
|
20230306,6340,5810,6400,5760,279827,1724643140,00,0.00,N,2,540,
|
|
20230227,5800,5680,5900,5560,48377,277996920,00,0.00,N,2,170,
|
|
20230220,5630,5750,5860,5630,42789,244700670,00,0.00,N,5,-120,
|
|
20230213,5750,5790,5870,5650,43769,252384910,00,0.00,N,5,-90,
|
|
20230206,5840,5770,5980,5660,86259,503448080,00,0.00,N,2,70,
|
|
20230130,5770,5740,5840,5600,58800,336412910,00,0.00,N,2,30,
|
|
20230125,5740,5710,5770,5670,21272,121524180,00,0.00,N,2,60,
|
|
20230116,5680,5700,5760,5580,63003,357040630,00,0.00,N,5,-10,
|
|
20230109,5690,5390,6240,5310,367669,2154099810,00,0.00,N,2,360,
|
|
20230102,5330,5310,5470,5200,31936,169598540,00,0.00,N,2,20,
|
|
20221226,5310,5500,5540,5230,45237,243622990,00,0.00,N,5,-190,
|
|
20221219,5500,5700,5770,5500,32956,183914800,00,0.00,N,5,-160,
|
|
20221212,5660,5700,5790,5610,32256,183973070,00,0.00,N,5,-40,
|
|
20221205,5700,5780,5810,5550,2017939,11581143570,00,0.00,N,5,-80,
|
|
20221128,5780,5910,5910,5650,64871,371036140,00,0.00,N,2,90,
|
|
20221121,5690,5670,5750,5600,32575,183974430,00,0.00,N,2,40,
|
|
20221114,5650,5680,5730,5410,95201,529127880,00,0.00,N,5,-20,
|
|
20221107,5670,5530,5800,5530,83336,468971330,00,0.00,N,2,140,
|
|
20221031,5530,5560,5600,5440,44309,243753060,00,0.00,N,2,70,
|
|
20221024,5460,5130,5480,5130,66084,350351370,00,0.00,N,2,350,
|
|
20221017,5110,5130,5370,5040,48305,249453780,00,0.00,N,5,-20,
|
|
20221011,5130,5230,5230,4930,42836,214458780,00,0.00,N,5,-120,
|
|
20221004,5250,5020,5560,5020,26458,137661140,00,0.00,N,2,255,
|
|
20220926,4995,5470,5470,4995,85552,443237100,00,0.00,N,5,-475,
|
|
20220919,5470,5800,5830,5400,83808,472235930,00,0.00,N,5,-330,
|
|
20220913,5800,5890,6170,5710,74097,435324980,00,0.00,N,5,-50,
|
|
20220905,5850,5670,6200,5670,203793,1213326320,00,0.00,N,2,180,
|
|
20220829,5670,5680,5790,5520,47068,264811310,00,0.00,N,5,-50,
|
|
20220822,5720,5630,5910,5400,94513,533934370,00,0.00,N,2,90,
|
|
20220816,5630,5540,6060,5420,293711,1670954020,00,0.00,N,2,140,
|
|
20220808,5490,5350,5580,5340,40818,221809820,00,0.00,N,2,50,
|
|
20220801,5440,5370,5440,5300,32063,171948090,00,0.00,N,2,110,
|
|
20220725,5330,5350,5390,5260,42546,225943660,00,0.00,N,3,0,
|
|
20220718,5330,5230,5560,5150,134099,711797610,00,0.00,N,2,110,
|
|
20220711,5220,5280,5350,5100,20609,107313350,00,0.00,N,5,-60,
|
|
20220704,5280,5200,5330,5040,24681,127991550,00,0.00,N,2,80,
|
|
20220627,5200,5170,5500,5100,23946,124691120,00,0.00,N,2,90,
|
|
20220620,5110,5590,5590,4875,57053,293605500,00,0.00,N,5,-470,
|
|
20220613,5580,5790,5890,5400,67869,378353160,00,0.00,N,5,-350,
|
|
20220607,5930,6050,6050,5850,38625,230129380,00,0.00,N,5,-130,
|
|
20220530,6060,6100,6180,5990,50137,304748040,00,0.00,N,3,0,
|
|
20220523,6060,6140,6270,5880,81727,491669140,00,0.00,N,5,-80,
|
|
20220516,6140,6190,6300,6050,134309,830124610,00,0.00,N,5,-50,
|
|
20220509,6190,6310,6370,5910,88881,545442840,00,0.00,N,5,-150,
|
|
20220502,6340,6400,6500,6210,72229,460345750,00,0.00,N,5,-70,
|
|
20220425,6410,6190,6500,6120,161942,1029214840,00,0.00,N,2,190,
|
|
20220418,6220,6130,6310,6030,120613,743797190,00,0.00,N,2,190,
|
|
20220411,6030,5830,6160,5830,93619,560764040,00,0.00,N,2,150,
|
|
20220404,5880,6150,6200,5820,117687,702266360,00,0.00,N,5,-220,
|
|
20220328,6100,6000,6280,5980,71106,435826310,00,0.00,N,2,90,
|
|
20220321,6010,5920,6030,5860,57867,343826560,00,0.00,N,2,150,
|
|
20220314,5860,5730,5910,5650,88385,507256570,00,0.00,N,2,60,
|
|
20220307,5800,6180,6180,5800,104248,619096800,00,0.00,N,5,-380,
|
|
20220228,6180,6240,6300,6120,101764,631654540,00,0.00,N,5,-70,
|
|
20220221,6250,6190,6400,6070,58186,357677520,00,0.00,N,2,90,
|
|
20220214,6160,6190,6380,5990,33043,202572810,00,0.00,N,5,-70,
|
|
20220207,6230,6480,6490,6220,46908,296592410,00,0.00,N,5,-220,
|
|
20220203,6450,6350,6470,6270,7222,45978290,00,0.00,N,2,300,
|
|
20220124,6150,6540,6540,5970,69176,427963690,00,0.00,N,5,-420,
|
|
20220117,6570,6800,6810,6460,94703,624085040,00,0.00,N,5,-230,
|
|
20220110,6800,6870,6980,6720,103565,709701350,00,0.00,N,2,10,
|
|
20220103,6790,6850,7020,6760,128639,885055320,00,0.00,N,5,-100,
|
|
20211227,6890,6640,6980,6620,163675,1108545610,00,0.00,N,2,250,
|
|
20211220,6640,6670,6790,6480,189806,1252630920,00,0.00,N,5,-110,
|
|
20211213,6750,7000,7050,6720,79165,541669440,00,0.00,N,5,-200,
|
|
20211206,6950,6980,7110,6710,87151,607373170,00,0.00,N,5,-30,
|
|
20211129,6980,6460,6990,6350,126738,843316260,00,0.00,N,2,280,
|
|
20211122,6700,7110,7130,6680,140286,978594460,00,0.00,N,5,-330,
|
|
20211115,7030,6670,7100,6600,244855,1691942150,00,0.00,N,2,360,
|
|
20211108,6670,6490,8110,6470,1216011,8890072820,00,0.00,N,2,110,
|
|
20211101,6560,6640,6740,6410,68140,450294290,00,0.00,N,5,-80,
|
|
20211025,6640,6670,6990,6600,70534,479283760,00,0.00,N,5,-30,
|
|
20211018,6670,6650,6770,6520,76557,509097520,00,0.00,N,5,-10,
|
|
20211012,6680,6370,6800,6200,80965,532327380,00,0.00,N,2,310,
|
|
20211005,6370,6330,6500,6170,71053,446157570,00,0.00,N,5,-60,
|
|
20210927,6430,6800,6830,6380,105790,695387800,00,0.00,N,5,-370,
|
|
20210923,6800,6770,6900,6610,40727,275360110,00,0.00,N,5,-70,
|
|
20210913,6870,7100,7170,6810,77118,538390980,00,0.00,N,5,-230,
|
|
20210906,7100,7230,7230,6950,108683,770020090,00,0.00,N,5,-130,
|
|
20210830,7230,6760,7320,6740,138518,978015950,00,0.00,N,2,510,
|
|
20210823,6720,6600,6790,6550,246127,1632145320,00,0.00,N,2,120,
|
|
20210817,6600,7230,7260,6560,195566,1352613580,00,0.00,N,5,-630,
|
|
20210809,7230,8360,8360,7100,327100,2518777080,00,0.00,N,5,-1130,
|
|
20210802,8360,8360,8570,8080,112081,926573630,00,0.00,N,3,0,
|
|
20210726,8360,8390,8470,8290,119145,999476130,00,0.00,N,5,-30,
|
|
20210719,8390,8500,8560,8320,163251,1376624860,00,0.00,N,5,-70,
|
|
20210712,8460,8040,8490,8010,188064,1555037290,00,0.00,N,2,390,
|