179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,9110,8230,9890,7930,2394348,22178484980,00,0.00,N,2,880,
|
|
20241118,8230,7020,8880,6970,1663972,13598034160,00,0.00,N,2,1210,
|
|
20241111,7020,7490,8580,6990,1241856,9778144570,00,0.00,N,5,-530,
|
|
20241104,7550,6600,8640,6500,2138869,16570007250,00,0.00,N,2,1050,
|
|
20241028,6500,6520,6950,6430,507660,3353182970,00,0.00,N,5,-80,
|
|
20241021,6580,6230,7130,6130,828837,5471214000,00,0.00,N,2,180,
|
|
20241014,6400,5700,6990,5660,1677767,10856314590,00,0.00,N,2,700,
|
|
20241007,5700,5800,5840,5620,142682,815890420,00,0.00,N,5,-50,
|
|
20240930,5750,5810,5820,5580,84624,482677670,00,0.00,N,5,-60,
|
|
20240923,5810,5850,6050,5580,236501,1378299560,00,0.00,N,5,-130,
|
|
20240919,5940,5860,6150,5780,139643,833152370,00,0.00,N,2,70,
|
|
20240909,5870,5560,5880,5510,151122,856732420,00,0.00,N,2,240,
|
|
20240902,5630,6030,6050,5600,194282,1127664880,00,0.00,N,5,-400,
|
|
20240826,6030,6100,6150,5960,106869,643629400,00,0.00,N,5,-30,
|
|
20240819,6060,6260,6380,5990,116441,715006860,00,0.00,N,5,-100,
|
|
20240812,6160,6100,6320,5990,133961,822148560,00,0.00,N,2,90,
|
|
20240805,6070,6240,6280,5450,356744,2080567720,00,0.00,N,5,-290,
|
|
20240729,6360,6570,6770,6280,281200,1831747240,00,0.00,N,5,-210,
|
|
20240722,6570,6890,6890,6490,232363,1540244920,00,0.00,N,5,-280,
|
|
20240715,6850,7010,7140,6800,178163,1242602530,00,0.00,N,5,-160,
|
|
20240708,7010,6730,7030,6670,223149,1528416560,00,0.00,N,2,280,
|
|
20240701,6730,6530,6870,6410,295065,1977524950,00,0.00,N,2,200,
|
|
20240624,6530,6480,6650,6410,119325,779859260,00,0.00,N,2,50,
|
|
20240617,6480,6630,6720,6480,190290,1246255760,00,0.00,N,5,-150,
|
|
20240610,6630,6710,6830,6620,162722,1091759750,00,0.00,N,5,-20,
|
|
20240603,6650,6780,6880,6650,145156,976751380,00,0.00,N,5,-130,
|
|
20240527,6780,6870,6940,6720,211239,1438308870,00,0.00,N,5,-90,
|
|
20240520,6870,7040,7370,6750,473515,3351102820,00,0.00,N,5,-110,
|
|
20240513,6980,7240,7240,6760,332256,2293856520,00,0.00,N,5,-260,
|
|
20240507,7240,7200,7390,7050,194429,1406611370,00,0.00,N,2,130,
|
|
20240429,7110,7050,7230,6980,162260,1151792250,00,0.00,N,2,100,
|
|
20240422,7010,6920,7110,6830,190258,1329231330,00,0.00,N,2,120,
|
|
20240415,6890,6890,7030,6590,298844,2015362270,00,0.00,N,5,-30,
|
|
20240408,6920,7090,7090,6770,237073,1639853650,00,0.00,N,5,-120,
|
|
20240401,7040,7130,7260,6960,330785,2336582660,00,0.00,N,5,-20,
|
|
20240325,7060,7250,7440,7030,330389,2379545860,00,0.00,N,5,-230,
|
|
20240318,7290,7120,7410,7050,283780,2052881120,00,0.00,N,2,200,
|
|
20240311,7090,7110,7660,7080,533037,3939445020,00,0.00,N,5,-20,
|
|
20240304,7110,7050,7160,6920,203199,1426261860,00,0.00,N,2,60,
|
|
20240226,7050,7050,7220,7010,119022,845949680,00,0.00,N,5,-30,
|
|
20240219,7080,7380,7460,7020,200613,1445053440,00,0.00,N,5,-300,
|
|
20240213,7380,7110,7410,7100,127693,927242220,00,0.00,N,2,280,
|
|
20240205,7100,7500,7500,7030,198307,1422953070,00,0.00,N,5,-190,
|
|
20240129,7290,7400,7450,6930,467399,3346362390,00,0.00,N,5,-110,
|
|
20240122,7400,7850,7960,7250,227197,1713144840,00,0.00,N,5,-450,
|
|
20240115,7850,8400,8470,7680,367872,2943868380,00,0.00,N,5,-460,
|
|
20240108,8310,8390,8770,8210,470241,3971039240,00,0.00,N,5,-80,
|
|
20240102,8390,8160,8920,8050,422740,3538089290,00,0.00,N,2,230,
|
|
20231226,8160,7930,8170,7800,196607,1568409140,00,0.00,N,2,300,
|
|
20231218,7860,7520,7970,7520,233608,1818859140,00,0.00,N,2,300,
|
|
20231211,7560,7900,8130,7510,363564,2803715720,00,0.00,N,5,-430,
|
|
20231204,7990,8040,8180,7800,269202,2145524000,00,0.00,N,5,-80,
|
|
20231127,8070,7870,8960,7820,790047,6568768590,00,0.00,N,2,140,
|
|
20231120,7930,7010,8370,6950,1035679,8003870880,00,0.00,N,2,930,
|
|
20231113,7000,7000,7160,6830,213574,1497030920,00,0.00,N,2,10,
|
|
20231106,6990,7500,7560,6880,251580,1823201860,00,0.00,N,5,-430,
|
|
20231030,7420,6940,7760,6750,631411,4635451670,00,0.00,N,2,520,
|
|
20231023,6900,7400,7570,6900,466683,3382053080,00,0.00,N,5,-540,
|
|
20231016,7440,7050,7630,6850,402391,2919982240,00,0.00,N,2,330,
|
|
20231010,7110,7000,7710,6770,433423,3104042340,00,0.00,N,2,40,
|
|
20231004,7070,7750,7850,6800,448119,3333377080,00,0.00,N,5,-280,
|
|
20230925,7350,7690,7790,7120,149295,1119606410,00,0.00,N,5,-420,
|
|
20230918,7770,7815,8590,7450,1152142,9164886370,00,0.00,N,5,-54,
|
|
20230911,7824,8079,8334,7762,905479,7269480720,00,0.00,N,5,-202,
|
|
20230904,8026,7982,8053,7595,601097,4706751290,00,0.00,N,2,44,
|
|
20230828,7982,8000,8176,7833,657690,5266496940,00,0.00,N,2,8,
|
|
20230821,7974,8079,8590,7877,583109,4785693980,00,0.00,N,5,-26,
|
|
20230814,8000,8827,9153,7877,495563,4188119670,00,0.00,N,5,-475,
|
|
20230807,8475,8026,8537,7947,375265,3079793310,00,0.00,N,2,387,
|
|
20230731,8088,8106,8616,7727,605414,4871944050,00,0.00,N,5,-97,
|
|
20230724,8185,12348,12374,7481,2260822,19197640350,00,0.00,N,5,-4189,
|
|
20230717,12374,13413,13413,11961,308630,3886783710,00,0.00,N,5,-907,
|
|
20230710,13281,12128,13818,12101,607214,7975962230,00,0.00,N,2,995,
|
|
20230703,12286,12629,12673,12057,269841,3330077370,00,0.00,N,5,-343,
|
|
20230626,12629,12541,13025,12480,202431,2570559480,00,0.00,N,5,-44,
|
|
20230619,12673,12726,12823,12541,182355,2309937430,00,0.00,N,5,-80,
|
|
20230612,12753,12867,12920,12629,208497,2661224440,00,0.00,N,5,-132,
|
|
20230605,12885,12955,13113,12726,149707,1923555400,00,0.00,N,5,-26,
|
|
20230530,12911,13043,13378,12726,215254,2787927690,00,0.00,N,5,-194,
|
|
20230522,13105,13025,13386,12999,219370,2891477700,00,0.00,N,2,80,
|
|
20230515,13025,12823,13113,12594,175158,2267654330,00,0.00,N,2,79,
|
|
20230508,12946,12999,13184,12779,164534,2137893230,00,0.00,N,5,-35,
|
|
20230502,12981,12673,13034,12647,100558,1292356730,00,0.00,N,2,211,
|
|
20230424,12770,12788,12929,12577,209335,2658532720,00,0.00,N,5,-18,
|
|
20230417,12788,13765,13774,12585,338262,4445678360,00,0.00,N,5,-977,
|
|
20230410,13765,13950,13967,12797,556239,7389546560,00,0.00,N,5,-237,
|
|
20230403,14002,12744,14002,12612,439974,5861725170,00,0.00,N,2,1258,
|
|
20230327,12744,12480,12805,12172,237702,2971823800,00,0.00,N,2,299,
|
|
20230320,12445,12541,12902,12181,261318,3262716110,00,0.00,N,5,-272,
|
|
20230313,12717,12937,13061,12198,327201,4087538450,00,0.00,N,5,-396,
|
|
20230306,13113,13642,13809,12981,255893,3430698490,00,0.00,N,5,-502,
|
|
20230227,13615,13466,13633,13263,220054,2959267030,00,0.00,N,5,-71,
|
|
20230220,13686,14187,14680,13545,453825,6430724150,00,0.00,N,5,-448,
|
|
20230213,14134,13571,15904,13466,2337541,34495376410,00,0.00,N,2,563,
|
|
20230206,13571,13888,14328,13466,415456,5780054270,00,0.00,N,5,-317,
|
|
20230130,13888,13395,14038,12973,353438,4774092200,00,0.00,N,2,528,
|
|
20230125,13360,13263,13404,13157,122917,1629220200,00,0.00,N,2,114,
|
|
20230116,13246,12761,13422,12717,370971,4858875700,00,0.00,N,2,485,
|
|
20230109,12761,13422,13642,12673,473191,6147556800,00,0.00,N,5,-617,
|
|
20230102,13378,13201,13730,12453,393052,5183130600,00,0.00,N,2,265,
|
|
20221226,13113,12585,13157,12321,296265,3779788050,00,0.00,N,2,484,
|
|
20221219,12629,13157,13730,12365,323444,4159938950,00,0.00,N,5,-528,
|
|
20221212,13157,12585,13422,12497,294825,3865144700,00,0.00,N,2,660,
|
|
20221205,12497,13069,13201,12321,205918,2619020200,00,0.00,N,5,-484,
|
|
20221128,12981,12673,13157,12189,184257,2329410600,00,0.00,N,2,176,
|
|
20221121,12805,13201,13201,12277,212015,2666404600,00,0.00,N,5,-396,
|
|
20221114,13201,13069,13642,12893,239350,3189446100,00,0.00,N,2,176,
|
|
20221107,13025,12937,13246,12673,293544,3798294150,00,0.00,N,3,0,
|
|
20221031,13025,12673,13334,12409,201585,2592105750,00,0.00,N,2,484,
|
|
20221024,12541,13069,13113,12189,227939,2867895500,00,0.00,N,5,-396,
|
|
20221017,12937,11925,13422,11925,1082324,13707342650,00,0.00,N,2,660,
|
|
20221011,12277,12453,12497,11353,340569,4058947650,00,0.00,N,5,-396,
|
|
20221004,12673,12893,13069,12233,217495,2749435500,00,0.00,N,5,-132,
|
|
20220926,12805,13818,13950,12321,488160,6322740950,00,0.00,N,5,-1277,
|
|
20220919,14082,15226,15358,13554,429884,6197237200,00,0.00,N,5,-1100,
|
|
20220913,15182,16062,16282,15006,404994,6287513150,00,0.00,N,5,-528,
|
|
20220905,15710,16502,16766,15710,214212,3454153800,00,0.00,N,5,-924,
|
|
20220829,16634,16502,17250,16282,183793,3074060350,00,0.00,N,5,-440,
|
|
20220822,17074,17118,17426,16458,185938,3147170400,00,0.00,N,5,-220,
|
|
20220816,17294,18658,18746,17294,255738,4552512050,00,0.00,N,5,-1364,
|
|
20220808,18658,19318,19362,18438,217650,4086852250,00,0.00,N,5,-660,
|
|
20220801,19318,18790,19494,17646,408915,7652254300,00,0.00,N,2,704,
|
|
20220725,18614,18218,19670,18218,1237579,23054555950,00,0.00,N,2,264,
|
|
20220718,18350,17206,21079,17118,2106007,40509567650,00,0.00,N,2,1232,
|
|
20220711,17118,16986,17514,16678,149310,2544222450,00,0.00,N,3,0,
|
|
20220704,17118,16150,17426,15666,275119,4543426450,00,0.00,N,2,1056,
|
|
20220627,16062,18482,18614,15710,519834,8921523600,00,0.00,N,5,-1892,
|
|
20220620,17954,18746,18922,17118,585604,10501040700,00,0.00,N,5,-792,
|
|
20220613,18746,21079,23323,18042,1420451,30245659100,00,0.00,N,5,-2861,
|
|
20220607,21607,21255,21651,20507,236835,5006392150,00,0.00,N,5,-176,
|
|
20220530,21783,21167,22531,20903,524239,11429628400,00,0.00,N,2,660,
|
|
20220523,21123,19538,21431,19494,611530,12709880650,00,0.00,N,2,1761,
|
|
20220516,19362,19186,19538,17998,276201,5182569300,00,0.00,N,2,572,
|
|
20220509,18790,19318,19538,17866,250319,4731251100,00,0.00,N,5,-616,
|
|
20220502,19406,19802,20331,19274,176411,3495466100,00,0.00,N,5,-749,
|
|
20220425,20155,20067,20287,18658,424091,8311526850,00,0.00,N,5,-396,
|
|
20220418,20551,22311,22311,19979,414802,8745486100,00,0.00,N,5,-1716,
|
|
20220411,22267,21167,22971,21167,542490,12039093600,00,0.00,N,2,748,
|
|
20220404,21519,20243,23103,20199,1590648,34755481300,00,0.00,N,2,1320,
|
|
20220328,20199,19406,21431,18922,1337820,26878414400,00,0.00,N,2,617,
|
|
20220321,19582,20947,21255,19186,1515232,30410046550,00,0.00,N,5,-1453,
|
|
20220314,21035,17030,22443,16150,5020919,101432877250,00,0.00,N,2,4225,
|
|
20220307,16810,17690,17910,16722,316973,5432295350,00,0.00,N,5,-1232,
|
|
20220228,18042,16722,18658,16502,373686,6667471150,00,0.00,N,2,1100,
|
|
20220221,16942,16458,17866,16194,526985,9033819300,00,0.00,N,2,352,
|
|
20220214,16590,15314,17514,14742,831613,13307946800,00,0.00,N,2,836,
|
|
20220207,15754,16282,16502,15666,245310,3942142200,00,0.00,N,5,-484,
|
|
20220203,16238,15754,16414,15666,122474,1979099750,00,0.00,N,2,704,
|
|
20220124,15534,17514,17602,14786,638807,10104222450,00,0.00,N,5,-2112,
|
|
20220117,17646,17646,18614,16502,559798,9729229300,00,0.00,N,2,44,
|
|
20220110,17602,18394,18614,17338,444227,7938189850,00,0.00,N,5,-924,
|
|
20220103,18526,19010,19362,18130,388571,7207908150,00,0.00,N,5,-308,
|
|
20211227,18834,18482,19230,18306,271282,5104394600,00,0.00,N,2,484,
|
|
20211220,18350,18922,19230,18174,317302,5909579100,00,0.00,N,5,-704,
|
|
20211213,19054,19979,20287,18966,425922,8360874550,00,0.00,N,5,-1189,
|
|
20211206,20243,17822,20419,17514,1132816,21906429800,00,0.00,N,2,2157,
|
|
20211129,18086,18130,18614,16678,1350433,23577471900,00,0.00,N,5,-616,
|
|
20211122,18702,19538,20727,18570,740232,14523667350,00,0.00,N,5,-1012,
|
|
20211115,19714,21871,22267,19362,754335,15592223950,00,0.00,N,5,-2113,
|
|
20211108,21827,20683,23147,18790,1383069,29078111000,00,0.00,N,2,1540,
|
|
20211101,20287,20199,21299,20023,369202,7653131950,00,0.00,N,2,308,
|
|
20211025,19979,20507,21915,19891,494145,10295400150,00,0.00,N,5,-704,
|
|
20211018,20683,21035,21255,20199,343406,7108819100,00,0.00,N,5,-308,
|
|
20211012,23850,23150,23900,22500,190988,4432953050,00,0.00,N,2,650,
|
|
20211005,23200,22700,23600,22300,346584,7948780950,00,0.00,N,2,200,
|
|
20210927,23000,25100,25450,22900,541479,12936103600,00,0.00,N,5,-2450,
|
|
20210923,25450,25500,26200,25000,179217,4551469050,00,0.00,N,5,-600,
|
|
20210913,26050,25950,26150,25300,322342,8297668300,00,0.00,N,2,150,
|
|
20210906,25900,28000,28450,25800,462426,12396330900,00,0.00,N,5,-2250,
|
|
20210830,28150,27750,28750,27050,629628,17580798500,00,0.00,N,2,950,
|
|
20210823,27200,25200,27650,25100,412852,11051883850,00,0.00,N,2,2000,
|
|
20210817,25200,28150,28400,25100,784618,20731227900,00,0.00,N,5,-3150,
|
|
20210809,28350,30200,30500,27800,611544,17712087300,00,0.00,N,5,-2000,
|
|
20210802,30350,29350,30550,28950,386242,11507830400,00,0.00,N,2,1000,
|
|
20210726,29350,30100,30300,28700,438576,12861359000,00,0.00,N,5,-850,
|
|
20210719,30200,30100,30350,29350,433248,12945334600,00,0.00,N,5,-50,
|
|
20210712,30250,29700,30650,29100,430834,12842921600,00,0.00,N,2,850,
|