180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,4900,4990,5230,4825,106130,532136435,00,0.00,N,5,-90,
|
|
20241125,4990,5280,5280,4930,118346,600359705,00,0.00,N,5,-290,
|
|
20241118,5280,5200,5380,5110,120098,629089480,00,0.00,N,2,80,
|
|
20241111,5200,5120,5300,4800,165866,839989125,00,0.00,N,2,80,
|
|
20241104,5120,5250,5390,5040,42552,223180250,00,0.00,N,5,-80,
|
|
20241028,5200,4950,5380,4950,42848,221643770,00,0.00,N,2,250,
|
|
20241021,4950,5130,5300,4930,38754,195042345,00,0.00,N,5,-260,
|
|
20241014,5210,5440,5450,5100,39166,208614380,00,0.00,N,5,-230,
|
|
20241007,5440,5270,5450,5230,51991,277737820,00,0.00,N,2,210,
|
|
20240930,5230,5110,5260,4995,40476,207484880,00,0.00,N,2,120,
|
|
20240923,5110,4855,5200,4850,41966,210602580,00,0.00,N,2,210,
|
|
20240919,4900,4830,4950,4760,17617,84993835,00,0.00,N,2,70,
|
|
20240909,4830,4805,4970,4700,46968,228071035,00,0.00,N,5,-50,
|
|
20240902,4880,5020,5110,4795,83841,410420000,00,0.00,N,5,-150,
|
|
20240826,5030,5190,5230,4960,66130,334866050,00,0.00,N,5,-160,
|
|
20240819,5190,5070,5390,5020,96073,498177250,00,0.00,N,2,120,
|
|
20240812,5070,4860,5150,4800,112884,563923410,00,0.00,N,2,210,
|
|
20240805,4860,5490,5490,4725,302572,1487605940,00,0.00,N,5,-680,
|
|
20240729,5540,5800,5850,5490,78027,444070160,00,0.00,N,5,-190,
|
|
20240722,5730,5600,5770,5450,61853,344983910,00,0.00,N,2,140,
|
|
20240715,5590,5500,5670,5360,62138,343486710,00,0.00,N,2,100,
|
|
20240708,5490,5440,5760,5400,82701,458046960,00,0.00,N,2,50,
|
|
20240701,5440,5680,5740,5200,175672,949488210,00,0.00,N,5,-240,
|
|
20240624,5680,5740,5750,5320,160899,893158210,00,0.00,N,5,-70,
|
|
20240617,5750,6690,6730,5700,321303,1946466590,00,0.00,N,5,-940,
|
|
20240610,6690,5980,6860,5880,882505,5642845110,00,0.00,N,2,740,
|
|
20240603,5950,5520,6120,5520,411963,2420832140,00,0.00,N,2,430,
|
|
20240527,5520,5590,5600,5170,133903,726302930,00,0.00,N,5,-70,
|
|
20240520,5590,5440,5590,5210,213441,1163331700,00,0.00,N,2,200,
|
|
20240513,5390,4795,5460,4775,410061,2122750395,00,0.00,N,2,595,
|
|
20240507,4795,4775,4885,4720,44070,212083975,00,0.00,N,2,20,
|
|
20240429,4775,4630,4780,4625,30367,142769050,00,0.00,N,2,145,
|
|
20240422,4630,4605,4720,4600,31460,146318340,00,0.00,N,2,25,
|
|
20240415,4605,4630,4760,4600,44148,205139185,00,0.00,N,5,-55,
|
|
20240408,4660,4780,4825,4650,21665,102092830,00,0.00,N,5,-120,
|
|
20240401,4780,4690,5070,4570,128039,615438175,00,0.00,N,2,80,
|
|
20240325,4700,4625,4715,4625,46172,216080965,00,0.00,N,2,25,
|
|
20240318,4675,4670,4700,4635,27981,130635950,00,0.00,N,5,-5,
|
|
20240311,4680,4735,4740,4650,25556,119582550,00,0.00,N,5,-70,
|
|
20240304,4750,4770,4800,4700,29619,140754715,00,0.00,N,5,-20,
|
|
20240226,4770,4800,4800,4640,46391,218689580,00,0.00,N,5,-40,
|
|
20240219,4810,4900,4970,4810,49801,244649720,00,0.00,N,5,-190,
|
|
20240213,5000,4870,5000,4755,28875,140386390,00,0.00,N,2,130,
|
|
20240205,4870,4810,4890,4775,45339,219426515,00,0.00,N,2,60,
|
|
20240129,4810,4700,4810,4655,52266,246729015,00,0.00,N,2,110,
|
|
20240122,4700,4725,4740,4615,45216,211040975,00,0.00,N,3,0,
|
|
20240115,4700,4720,4750,4565,47225,220677325,00,0.00,N,5,-20,
|
|
20240108,4720,4725,4760,4700,38566,181847530,00,0.00,N,5,-5,
|
|
20240102,4725,4930,4930,4715,38188,182642330,00,0.00,N,5,-205,
|
|
20231226,4930,4910,4950,4850,24005,117791835,00,0.00,N,2,25,
|
|
20231218,4905,4805,4905,4770,39418,190582755,00,0.00,N,2,100,
|
|
20231211,4805,4795,4850,4755,37388,178943260,00,0.00,N,2,10,
|
|
20231204,4795,4905,4930,4745,47762,230631910,00,0.00,N,5,-110,
|
|
20231127,4905,4965,5000,4860,48500,238174035,00,0.00,N,5,-60,
|
|
20231120,4965,4770,5020,4760,58634,287282440,00,0.00,N,2,140,
|
|
20231113,4825,4750,4855,4695,51325,246174930,00,0.00,N,2,75,
|
|
20231106,4750,4790,4895,4685,49256,237397310,00,0.00,N,5,-30,
|
|
20231030,4780,4810,4810,4605,45270,213093745,00,0.00,N,2,60,
|
|
20231023,4720,4555,5180,4510,134144,647024480,00,0.00,N,2,165,
|
|
20231016,4555,4750,4845,4520,49359,229678020,00,0.00,N,5,-195,
|
|
20231010,4750,4660,4920,4630,43558,206461820,00,0.00,N,2,100,
|
|
20231004,4650,4740,4745,4565,46180,214771580,00,0.00,N,5,-90,
|
|
20230925,4740,4910,4925,4720,52766,254209120,00,0.00,N,5,-170,
|
|
20230918,4910,5070,5080,4890,60509,300058535,00,0.00,N,5,-180,
|
|
20230911,5090,5040,5110,4945,39002,195428265,00,0.00,N,2,80,
|
|
20230904,5010,5090,5100,4915,81848,410135625,00,0.00,N,5,-80,
|
|
20230828,5090,5360,5530,5060,335165,1764702990,00,0.00,N,5,-270,
|
|
20230821,5360,4915,5840,4910,1531999,8317241465,00,0.00,N,2,365,
|
|
20230814,4995,5070,5240,4805,100149,501690135,00,0.00,N,5,-75,
|
|
20230807,5070,5040,5130,4885,63233,315520170,00,0.00,N,2,85,
|
|
20230731,4985,5020,5100,4930,56407,282406260,00,0.00,N,2,10,
|
|
20230724,4975,5310,5310,4720,193447,959468795,00,0.00,N,5,-355,
|
|
20230717,5330,5460,5520,5280,54595,293769240,00,0.00,N,5,-130,
|
|
20230710,5460,5410,5570,5200,114968,621780590,00,0.00,N,2,50,
|
|
20230703,5410,5730,5770,5400,104191,585680900,00,0.00,N,5,-250,
|
|
20230626,5660,5540,5850,5350,200265,1130083220,00,0.00,N,2,90,
|
|
20230619,5570,5770,5880,5540,196865,1134000540,00,0.00,N,5,-170,
|
|
20230612,5740,5700,5930,5640,358806,2068019670,00,0.00,N,2,90,
|
|
20230605,5650,5600,5790,5490,242238,1373746290,00,0.00,N,2,30,
|
|
20230530,5620,5570,5780,5520,181867,1025610260,00,0.00,N,3,0,
|
|
20230522,5620,5550,6770,5520,5938117,36845429370,00,0.00,N,2,70,
|
|
20230515,5550,5320,5550,5260,56409,306715880,00,0.00,N,2,220,
|
|
20230508,5330,5260,5430,5230,29403,156783220,00,0.00,N,2,50,
|
|
20230502,5280,5250,5330,5210,18761,98464190,00,0.00,N,2,10,
|
|
20230424,5270,5250,5290,5010,71959,371684300,00,0.00,N,2,20,
|
|
20230417,5250,5470,5480,5250,77388,417277120,00,0.00,N,5,-220,
|
|
20230410,5470,5360,5470,5290,63142,338767990,00,0.00,N,2,120,
|
|
20230403,5350,5390,5450,5190,125286,659233330,00,0.00,N,5,-40,
|
|
20230327,5390,5220,5490,5130,40341,214661350,00,0.00,N,2,170,
|
|
20230320,5220,5420,5420,5170,66695,353465410,00,0.00,N,5,-180,
|
|
20230313,5400,5550,5550,5280,140662,755586940,00,0.00,N,5,-250,
|
|
20230306,5650,5740,5800,5600,34281,195581360,00,0.00,N,5,-90,
|
|
20230227,5740,5470,5760,5450,34060,191236790,00,0.00,N,2,200,
|
|
20230220,5540,5810,5810,5510,71437,405242540,00,0.00,N,5,-220,
|
|
20230213,5760,5850,5980,5750,67120,393899960,00,0.00,N,5,-150,
|
|
20230206,5910,5900,6030,5850,86678,514569620,00,0.00,N,2,50,
|
|
20230130,5860,5810,6210,5630,220113,1278144880,00,0.00,N,2,50,
|
|
20230125,5810,5700,5880,5680,35060,200592800,00,0.00,N,2,160,
|
|
20230116,5650,5770,5770,5550,32574,183798420,00,0.00,N,5,-80,
|
|
20230109,5730,5570,5770,5570,40916,233200830,00,0.00,N,2,170,
|
|
20230102,5560,5400,5640,5240,47401,256441320,00,0.00,N,2,160,
|
|
20221226,5400,5760,5790,5370,105819,590677160,00,0.00,N,5,-420,
|
|
20221219,5820,6700,7170,5770,964121,6105657700,00,0.00,N,5,-510,
|
|
20221212,6330,5740,6780,5700,684301,4277212100,00,0.00,N,2,630,
|
|
20221205,5700,5890,5960,5690,35792,206787030,00,0.00,N,5,-190,
|
|
20221128,5890,5930,5980,5670,46580,273139460,00,0.00,N,2,40,
|
|
20221121,5850,5830,5940,5640,40421,233489410,00,0.00,N,2,60,
|
|
20221114,5790,5750,5890,5570,66051,380572750,00,0.00,N,2,70,
|
|
20221107,5720,5580,5980,5580,77707,447338450,00,0.00,N,2,110,
|
|
20221031,5610,5420,5800,5310,47107,260864970,00,0.00,N,2,220,
|
|
20221024,5390,5560,5820,5390,66246,368906150,00,0.00,N,5,-170,
|
|
20221017,5560,5350,5780,5260,96276,538980640,00,0.00,N,2,150,
|
|
20221011,5410,5410,5410,5010,87246,453640840,00,0.00,N,5,-80,
|
|
20221004,5490,5570,5750,5450,105731,588467650,00,0.00,N,5,-60,
|
|
20220926,5550,5740,5750,5210,329212,1792725700,00,0.00,N,5,-200,
|
|
20220919,5750,6150,6250,5630,138264,812008920,00,0.00,N,5,-410,
|
|
20220913,6160,6300,6380,6070,49832,308904640,00,0.00,N,5,-40,
|
|
20220905,6200,6300,6380,6030,72039,446895180,00,0.00,N,5,-160,
|
|
20220829,6360,6390,6530,6260,59775,381451390,00,0.00,N,5,-140,
|
|
20220822,6500,6640,7030,6270,328771,2182067610,00,0.00,N,5,-140,
|
|
20220816,6640,7020,7020,6590,104435,704724540,00,0.00,N,5,-300,
|
|
20220808,6940,6790,7090,6790,295995,2058314770,00,0.00,N,2,110,
|
|
20220801,6830,6750,7190,6650,488172,3381732100,00,0.00,N,2,60,
|
|
20220725,6770,6600,6920,6540,398729,2688006070,00,0.00,N,2,90,
|
|
20220718,6680,6210,7770,6200,3247218,23524278700,00,0.00,N,2,470,
|
|
20220711,6210,6260,6290,5940,73881,452468520,00,0.00,N,2,10,
|
|
20220704,6200,6100,6680,6060,95498,601112430,00,0.00,N,2,100,
|
|
20220627,6100,6250,6310,6070,111249,686059340,00,0.00,N,2,50,
|
|
20220620,6050,6040,6290,5600,308827,1839693030,00,0.00,N,5,-50,
|
|
20220613,6100,6400,7030,5830,1221116,8021041320,00,0.00,N,5,-360,
|
|
20220607,6460,6770,6800,6450,80366,530027640,00,0.00,N,5,-350,
|
|
20220530,6810,6710,6840,6660,99559,671977820,00,0.00,N,2,70,
|
|
20220523,6740,7050,7050,6690,93183,632557830,00,0.00,N,5,-240,
|
|
20220516,6980,6820,7220,6810,139087,978460930,00,0.00,N,2,200,
|
|
20220509,6780,7150,7190,6600,234722,1612059090,00,0.00,N,5,-500,
|
|
20220502,7280,7650,8030,7110,479165,3677611810,00,0.00,N,5,-270,
|
|
20220425,7550,8170,8860,7410,2477054,20808983770,00,0.00,N,5,-580,
|
|
20220418,8130,7230,8670,7150,2961393,23841612900,00,0.00,N,2,900,
|
|
20220411,7230,7060,7320,7000,85486,611527290,00,0.00,N,2,200,
|
|
20220404,7030,7270,7400,6830,132847,945636130,00,0.00,N,5,-240,
|
|
20220328,7270,7420,7600,7120,148334,1090489090,00,0.00,N,5,-230,
|
|
20220321,7500,6950,7740,6880,781904,5827702560,00,0.00,N,2,580,
|
|
20220314,6920,6740,6980,6450,166014,1112131120,00,0.00,N,2,180,
|
|
20220307,6740,7130,7130,6620,145705,996943900,00,0.00,N,5,-420,
|
|
20220228,7160,7030,7240,6910,159851,1132397640,00,0.00,N,2,130,
|
|
20220221,7030,6920,7120,6610,187146,1288857710,00,0.00,N,2,80,
|
|
20220214,6950,6510,7170,6360,319216,2161276080,00,0.00,N,2,290,
|
|
20220207,6660,6700,6850,6590,118691,795551760,00,0.00,N,2,50,
|
|
20220203,6610,6380,6640,6370,84754,553916920,00,0.00,N,2,300,
|
|
20220124,6310,6550,6570,5890,302920,1850635040,00,0.00,N,5,-310,
|
|
20220117,6620,7010,7010,6200,373113,2449700930,00,0.00,N,5,-390,
|
|
20220110,7010,7320,7350,7000,192047,1378281880,00,0.00,N,5,-290,
|
|
20220103,7300,7020,7360,6890,430934,3140848990,00,0.00,N,2,260,
|
|
20211227,7040,7000,7090,6910,101597,710067220,00,0.00,N,2,130,
|
|
20211220,6910,6920,6980,6730,153805,1051882880,00,0.00,N,5,-70,
|
|
20211213,6980,6830,7120,6670,269573,1863899320,00,0.00,N,2,160,
|
|
20211206,6820,6680,6980,6540,197406,1338804440,00,0.00,N,2,160,
|
|
20211129,6660,6100,6860,5680,382903,2387720200,00,0.00,N,2,340,
|
|
20211122,6320,6700,6850,6290,222737,1467080630,00,0.00,N,5,-380,
|
|
20211115,6700,6970,7010,6480,210962,1416137660,00,0.00,N,5,-190,
|
|
20211108,6890,7550,7630,6570,519259,3661995640,00,0.00,N,5,-720,
|
|
20211101,7610,7470,7840,7330,280642,2114671480,00,0.00,N,2,140,
|
|
20211025,7470,7650,8050,7450,219387,1698146730,00,0.00,N,5,-250,
|
|
20211018,7720,8000,8030,7630,206069,1618853210,00,0.00,N,5,-270,
|
|
20211012,7990,7780,8060,7470,286921,2226064700,00,0.00,N,2,190,
|
|
20211005,7800,7600,7820,6900,586016,4272111690,00,0.00,N,2,190,
|
|
20210927,7610,8410,8650,7550,1012923,8267084080,00,0.00,N,5,-650,
|
|
20210923,8260,8920,8920,8140,644427,5432596990,00,0.00,N,5,-810,
|
|
20210913,9070,10700,10700,9020,2997399,29730082070,00,0.00,N,5,-1730,
|
|
20210906,10800,9350,11200,8840,7716821,78768339400,00,0.00,N,2,1710,
|
|
20210830,9090,8990,9250,8500,1362107,12122196350,00,0.00,N,2,120,
|
|
20210823,8970,7110,9340,7080,6711786,58722054790,00,0.00,N,2,1860,
|
|
20210817,7110,8270,8400,7100,926453,7247461120,00,0.00,N,5,-1180,
|
|
20210809,8290,9150,9180,8100,682079,5820346240,00,0.00,N,5,-860,
|
|
20210802,9150,9150,9400,8830,417481,3807671060,00,0.00,N,3,0,
|
|
20210726,9150,9300,9540,9080,615579,5728066920,00,0.00,N,5,-230,
|
|
20210719,9380,10500,10550,9090,1443851,13950956240,00,0.00,N,5,-1070,
|
|
20210712,10450,10450,11000,10250,2581871,27352756900,00,0.00,N,2,50,
|