189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5730,5780,5780,5650,114410,652321690,00,0.00,N,5,-50,
|
|
20250131,5780,5770,5800,5700,65512,376330290,00,0.00,N,5,-10,
|
|
20250120,5790,5870,5920,5770,119816,697559170,00,0.00,N,5,-80,
|
|
20250113,5870,6020,6020,5810,184405,1090125660,00,0.00,N,5,-140,
|
|
20250106,6010,6070,6070,6000,158381,954226980,00,0.00,N,5,-60,
|
|
20241230,6070,6120,6150,6040,126994,770650480,00,0.00,N,5,-50,
|
|
20241223,6120,6590,6670,6100,693626,4495543120,00,0.00,N,5,-430,
|
|
20241216,6550,6600,6620,6460,306991,2002776580,00,0.00,N,5,-40,
|
|
20241209,6590,6490,6600,6400,99465,646127450,00,0.00,N,2,90,
|
|
20241202,6500,6600,6640,6410,128562,840110310,00,0.00,N,5,-90,
|
|
20241125,6590,6520,6630,6490,74179,485421910,00,0.00,N,2,70,
|
|
20241118,6520,6460,6620,6440,84835,551502450,00,0.00,N,2,70,
|
|
20241111,6450,6610,6750,6420,205060,1333279040,00,0.00,N,5,-160,
|
|
20241104,6610,6610,6670,6560,53356,353316720,00,0.00,N,2,20,
|
|
20241028,6590,6510,6610,6510,50159,329538610,00,0.00,N,2,80,
|
|
20241021,6510,6460,6550,6440,55397,359776420,00,0.00,N,2,60,
|
|
20241014,6450,6500,6520,6410,42810,276800010,00,0.00,N,5,-50,
|
|
20241007,6500,6450,6510,6410,31861,206453020,00,0.00,N,2,50,
|
|
20240930,6450,6500,6500,6420,26288,169272930,00,0.00,N,5,-10,
|
|
20240923,6460,6420,6500,6400,38291,247059300,00,0.00,N,2,40,
|
|
20240919,6420,6440,6500,6400,35919,231210470,00,0.00,N,5,-40,
|
|
20240909,6460,6420,6460,6340,65522,418190050,00,0.00,N,2,40,
|
|
20240902,6420,6520,6530,6420,97043,626596750,00,0.00,N,5,-100,
|
|
20240826,6520,6500,6550,6470,45831,298228010,00,0.00,N,2,20,
|
|
20240819,6500,6480,6560,6430,80293,521519160,00,0.00,N,2,50,
|
|
20240812,6450,6540,6580,6420,135958,879963460,00,0.00,N,5,-110,
|
|
20240805,6560,6650,6650,6470,104665,684151610,00,0.00,N,5,-120,
|
|
20240729,6680,6570,6680,6550,70377,464789090,00,0.00,N,2,120,
|
|
20240722,6560,6580,6580,6480,36992,241215040,00,0.00,N,2,30,
|
|
20240715,6530,6530,6590,6500,64963,424350280,00,0.00,N,5,-10,
|
|
20240708,6540,6560,6580,6510,97362,636537640,00,0.00,N,5,-40,
|
|
20240701,6580,6590,6620,6550,54136,356074080,00,0.00,N,2,20,
|
|
20240624,6560,6620,6650,6550,75757,498507310,00,0.00,N,5,-60,
|
|
20240617,6620,6650,6670,6590,71524,473459870,00,0.00,N,5,-30,
|
|
20240610,6650,6620,6710,6620,45154,300875300,00,0.00,N,5,-10,
|
|
20240603,6660,6690,6690,6610,53779,357467440,00,0.00,N,5,-30,
|
|
20240527,6690,6700,6720,6650,59252,395395430,00,0.00,N,3,0,
|
|
20240520,6690,6680,6730,6660,91188,609796890,00,0.00,N,5,-10,
|
|
20240513,6700,6830,6830,6560,415337,2769726430,00,0.00,N,5,-110,
|
|
20240507,6810,6890,6900,6770,184658,1258488180,00,0.00,N,5,-80,
|
|
20240429,6890,6880,6900,6850,40967,281400250,00,0.00,N,2,30,
|
|
20240422,6860,6850,6890,6780,83794,572329880,00,0.00,N,2,20,
|
|
20240415,6840,6880,6900,6780,140648,961081330,00,0.00,N,5,-60,
|
|
20240408,6900,6900,6920,6810,53197,365578480,00,0.00,N,5,-20,
|
|
20240401,6920,6920,6950,6860,51672,356503470,00,0.00,N,3,0,
|
|
20240325,6920,6950,7000,6890,87108,603547580,00,0.00,N,5,-10,
|
|
20240318,6930,6920,7040,6880,55086,381792250,00,0.00,N,2,10,
|
|
20240311,6920,6920,6950,6870,94444,651510520,00,0.00,N,3,0,
|
|
20240304,6920,6910,6950,6890,56798,392846140,00,0.00,N,2,10,
|
|
20240226,6910,6940,6950,6860,123125,848459820,00,0.00,N,5,-10,
|
|
20240219,6920,6910,7030,6880,93496,647142620,00,0.00,N,2,30,
|
|
20240213,6890,6940,6940,6840,116151,798539750,00,0.00,N,5,-40,
|
|
20240205,6930,6970,6970,6900,57333,397044460,00,0.00,N,5,-20,
|
|
20240129,6950,6930,6980,6880,55447,384201260,00,0.00,N,2,20,
|
|
20240122,6930,6910,6950,6880,34970,241453510,00,0.00,N,2,20,
|
|
20240115,6910,6970,6970,6890,55770,385797950,00,0.00,N,5,-70,
|
|
20240108,6980,6980,6990,6930,34689,241392270,00,0.00,N,2,30,
|
|
20240102,6950,7000,7010,6910,107315,746202210,00,0.00,N,5,-50,
|
|
20231226,7000,7340,7370,6910,326596,2328404760,00,0.00,N,5,-350,
|
|
20231218,7350,7320,7400,7290,176934,1297914310,00,0.00,N,2,30,
|
|
20231211,7320,7280,7400,7280,95293,697033610,00,0.00,N,2,20,
|
|
20231204,7300,7280,7320,7260,69650,507253310,00,0.00,N,2,10,
|
|
20231127,7290,7290,7350,7240,56548,412035940,00,0.00,N,3,0,
|
|
20231120,7290,7270,7350,7260,55384,403947190,00,0.00,N,5,-20,
|
|
20231113,7310,7290,7330,7250,55547,404563510,00,0.00,N,2,20,
|
|
20231106,7290,7230,7310,7210,46234,335365130,00,0.00,N,2,60,
|
|
20231030,7230,7190,7360,7140,105858,762766310,00,0.00,N,2,40,
|
|
20231023,7190,7240,7250,7160,64501,463640110,00,0.00,N,5,-50,
|
|
20231016,7240,7200,7260,7190,41438,299382910,00,0.00,N,2,10,
|
|
20231010,7230,7200,7240,7180,24640,177561750,00,0.00,N,2,20,
|
|
20231004,7210,7230,7250,7180,22876,164737710,00,0.00,N,5,-20,
|
|
20230925,7230,7220,7260,7150,34827,250692970,00,0.00,N,2,20,
|
|
20230918,7210,7250,7260,7180,45772,329839150,00,0.00,N,3,0,
|
|
20230911,7210,7160,7250,7140,44441,319397040,00,0.00,N,2,50,
|
|
20230904,7160,7140,7210,7130,53918,385945440,00,0.00,N,2,20,
|
|
20230828,7140,7170,7190,7130,46769,334583110,00,0.00,N,3,0,
|
|
20230821,7140,7090,7140,7080,41575,295768990,00,0.00,N,2,50,
|
|
20230814,7090,7130,7160,7050,71386,506178750,00,0.00,N,5,-40,
|
|
20230807,7130,7140,7240,7110,54734,391586900,00,0.00,N,5,-50,
|
|
20230731,7180,7140,7230,7070,69560,495117800,00,0.00,N,2,40,
|
|
20230724,7140,7180,7200,7050,70160,499070170,00,0.00,N,5,-70,
|
|
20230717,7210,7200,7290,7110,59972,431075550,00,0.00,N,2,20,
|
|
20230710,7190,7150,7230,7100,41718,298580860,00,0.00,N,2,10,
|
|
20230703,7180,7300,7310,7160,38405,277917460,00,0.00,N,5,-80,
|
|
20230626,7260,7260,7400,7170,76333,555487820,00,0.00,N,2,10,
|
|
20230619,7250,7210,7300,7190,62671,452608390,00,0.00,N,5,-20,
|
|
20230612,7270,7460,7460,7260,40066,293064330,00,0.00,N,5,-180,
|
|
20230605,7450,7290,7460,7210,111908,824964890,00,0.00,N,2,190,
|
|
20230530,7260,7200,7290,7200,29189,211088260,00,0.00,N,2,50,
|
|
20230522,7210,7270,7300,7180,40939,296493240,00,0.00,N,5,-60,
|
|
20230515,7270,7240,7300,7200,41293,299222170,00,0.00,N,3,0,
|
|
20230508,7270,7170,7310,7130,64993,471263110,00,0.00,N,2,100,
|
|
20230502,7170,7200,7210,7140,14452,103587470,00,0.00,N,5,-30,
|
|
20230424,7200,7170,7210,7100,45420,325444660,00,0.00,N,2,20,
|
|
20230417,7180,7150,7200,7140,53436,383034510,00,0.00,N,2,30,
|
|
20230410,7150,7120,7170,7080,46625,331580160,00,0.00,N,2,30,
|
|
20230403,7120,7090,7150,7050,53629,380692790,00,0.00,N,2,20,
|
|
20230327,7100,7120,7130,7060,47878,339425940,00,0.00,N,5,-20,
|
|
20230320,7120,7120,7140,7070,63504,450903020,00,0.00,N,5,-10,
|
|
20230313,7130,7180,7180,7050,71619,508526560,00,0.00,N,5,-40,
|
|
20230306,7170,7250,7340,7100,79821,575124370,00,0.00,N,5,-80,
|
|
20230227,7250,7180,7300,7120,27886,201130840,00,0.00,N,2,70,
|
|
20230220,7180,7180,7250,7100,65830,470947290,00,0.00,N,3,0,
|
|
20230213,7180,7220,7270,7170,58732,424511550,00,0.00,N,5,-50,
|
|
20230206,7230,7240,7300,7210,42323,306695140,00,0.00,N,5,-20,
|
|
20230130,7250,7270,7290,7200,43269,313348420,00,0.00,N,5,-50,
|
|
20230125,7300,7340,7430,7220,47504,346012290,00,0.00,N,5,-60,
|
|
20230116,7360,7190,7420,7190,76125,556496000,00,0.00,N,2,170,
|
|
20230109,7190,7250,7250,7150,37011,266261590,00,0.00,N,5,-30,
|
|
20230102,7220,7140,7250,7070,50543,360175020,00,0.00,N,2,80,
|
|
20221226,7140,7690,7690,7050,191823,1419988980,00,0.00,N,5,-550,
|
|
20221219,7690,7770,7800,7660,144795,1122131860,00,0.00,N,2,10,
|
|
20221212,7680,7670,7790,7590,106267,817962630,00,0.00,N,2,10,
|
|
20221205,7670,7540,7900,7470,167577,1283212640,00,0.00,N,2,130,
|
|
20221128,7540,7470,7550,7430,65488,490567620,00,0.00,N,2,80,
|
|
20221121,7460,7440,7500,7410,40641,303240000,00,0.00,N,2,20,
|
|
20221114,7440,7470,7500,7400,114069,849415470,00,0.00,N,5,-60,
|
|
20221107,7500,7410,7630,7410,112762,845662950,00,0.00,N,2,70,
|
|
20221031,7430,7420,7490,7370,48505,360412680,00,0.00,N,2,20,
|
|
20221024,7410,7490,7520,7340,47093,349790480,00,0.00,N,5,-70,
|
|
20221017,7480,7380,7560,7350,47002,351556260,00,0.00,N,2,100,
|
|
20221011,7380,7390,7450,7320,68796,507919640,00,0.00,N,5,-30,
|
|
20221004,7410,7310,7440,7310,69191,509861600,00,0.00,N,2,100,
|
|
20220926,7310,7560,7560,7290,153005,1130216030,00,0.00,N,5,-250,
|
|
20220919,7560,7600,7600,7520,64110,484563730,00,0.00,N,5,-10,
|
|
20220913,7570,7600,7630,7520,51496,390259120,00,0.00,N,2,10,
|
|
20220905,7560,7600,7600,7500,43408,327488950,00,0.00,N,5,-40,
|
|
20220829,7600,7560,7650,7520,61517,466276710,00,0.00,N,5,-30,
|
|
20220822,7630,7660,7660,7550,59185,449823370,00,0.00,N,5,-10,
|
|
20220816,7640,7650,7700,7590,81275,621700510,00,0.00,N,2,20,
|
|
20220808,7620,7540,7640,7500,65901,499587540,00,0.00,N,2,80,
|
|
20220801,7540,7550,7600,7490,64460,485831870,00,0.00,N,2,10,
|
|
20220725,7530,7490,7570,7450,37914,284461230,00,0.00,N,2,40,
|
|
20220718,7490,7400,7650,7380,57946,432301190,00,0.00,N,2,90,
|
|
20220711,7400,7460,7490,7300,63772,470880430,00,0.00,N,5,-60,
|
|
20220704,7460,7440,7460,7320,74739,551627370,00,0.00,N,2,90,
|
|
20220627,7370,7630,7630,7300,140844,1047506990,00,0.00,N,5,-190,
|
|
20220620,7560,7690,7690,7390,236050,1771468700,00,0.00,N,5,-130,
|
|
20220613,7690,7750,7820,7510,180941,1390768070,00,0.00,N,5,-140,
|
|
20220607,7830,7800,7840,7720,110591,860078750,00,0.00,N,2,40,
|
|
20220530,7790,7760,7820,7760,86831,676522660,00,0.00,N,2,40,
|
|
20220523,7750,7720,7770,7620,111181,855658420,00,0.00,N,2,30,
|
|
20220516,7720,7670,7790,7630,141683,1093128340,00,0.00,N,2,50,
|
|
20220509,7670,7610,7740,7510,196185,1494973670,00,0.00,N,2,60,
|
|
20220502,7610,7620,7680,7580,59267,451499990,00,0.00,N,5,-20,
|
|
20220425,7630,7620,7700,7580,97044,741837760,00,0.00,N,5,-40,
|
|
20220418,7670,7700,7730,7580,132169,1011147300,00,0.00,N,5,-10,
|
|
20220411,7680,7570,7700,7540,118062,898815790,00,0.00,N,2,110,
|
|
20220404,7570,7640,7680,7520,169059,1285269330,00,0.00,N,5,-90,
|
|
20220328,7660,7570,7680,7560,139522,1061533850,00,0.00,N,2,90,
|
|
20220321,7570,7800,7800,7500,169343,1296529280,00,0.00,N,5,-240,
|
|
20220314,7810,7800,7900,7690,109280,848489870,00,0.00,N,2,10,
|
|
20220307,7800,8000,8000,7670,115813,906776890,00,0.00,N,5,-90,
|
|
20220228,7890,7730,7960,7670,294638,2303063650,00,0.00,N,2,270,
|
|
20220221,7620,7510,7650,7480,140807,1065898050,00,0.00,N,2,30,
|
|
20220214,7590,7450,7620,7410,151294,1139453100,00,0.00,N,2,10,
|
|
20220207,7580,7370,8100,7270,757377,5772881130,00,0.00,N,2,210,
|
|
20220203,7370,7310,7370,7250,55965,408596200,00,0.00,N,2,80,
|
|
20220124,7290,7310,7380,7080,299896,2151641620,00,0.00,N,5,-20,
|
|
20220117,7310,7420,7430,7270,107298,788994290,00,0.00,N,5,-70,
|
|
20220110,7380,7390,7430,7290,111401,819361560,00,0.00,N,3,0,
|
|
20220103,7380,7310,7500,7250,200270,1471748240,00,0.00,N,2,110,
|
|
20211227,7270,7920,7990,7270,606794,4679482060,00,0.00,N,5,-650,
|
|
20211220,7920,7980,8020,7850,222368,1764740510,00,0.00,N,5,-100,
|
|
20211213,8020,8030,8040,7940,141951,1134207800,00,0.00,N,3,0,
|
|
20211206,8020,7860,8030,7810,147970,1173202580,00,0.00,N,2,140,
|
|
20211129,7880,7820,7960,7680,243174,1902949050,00,0.00,N,5,-10,
|
|
20211122,7890,8160,8190,7890,290729,2346699770,00,0.00,N,5,-250,
|
|
20211115,8140,8020,8160,7880,367641,2957080440,00,0.00,N,2,220,
|
|
20211108,7920,7580,8060,7500,846690,6681193210,00,0.00,N,2,340,
|
|
20211101,7580,7580,7730,7550,155595,1186878420,00,0.00,N,5,-10,
|
|
20211025,7590,7770,7820,7550,234266,1792601920,00,0.00,N,5,-180,
|
|
20211018,7770,7570,7910,7520,389429,3020460260,00,0.00,N,2,200,
|
|
20211012,7570,7430,7570,7340,176393,1315292640,00,0.00,N,2,170,
|
|
20211005,7400,7330,7450,7250,172719,1265122760,00,0.00,N,2,70,
|
|
20210927,7330,7370,7390,7260,217255,1590182000,00,0.00,N,2,10,
|
|
20210923,7320,7330,7380,7240,122051,891412330,00,0.00,N,5,-10,
|
|
20210913,7330,7390,8400,7260,2074176,16136654220,00,0.00,N,5,-60,
|
|
20210906,7390,7300,7400,7270,173212,1270834940,00,0.00,N,2,90,
|
|
20210830,7300,7240,7350,7180,147983,1071418290,00,0.00,N,2,140,
|
|
20210823,7160,7150,7250,7060,157867,1132085830,00,0.00,N,2,90,
|
|
20210817,7070,7180,7260,7070,253078,1817584040,00,0.00,N,5,-160,
|
|
20210809,7230,7190,7300,7140,205433,1482475220,00,0.00,N,2,20,
|
|
20210802,7210,7110,7220,7100,112024,801868200,00,0.00,N,2,60,
|
|
20210726,7150,7210,7250,7110,195953,1403698820,00,0.00,N,5,-60,
|
|
20210719,7210,7220,7270,7150,113081,814387930,00,0.00,N,5,-30,
|
|
20210712,7240,7150,7280,7150,148993,1076857150,00,0.00,N,2,50,
|