180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,4645,4985,5060,4595,493929,2391004415,00,0.00,N,5,-305,
|
|
20241125,4950,5040,5160,4945,299583,1514568930,00,0.00,N,5,-60,
|
|
20241118,5010,5000,5250,4905,618938,3134122600,00,0.00,N,2,115,
|
|
20241111,4895,5270,5350,4640,918475,4495386715,00,0.00,N,5,-365,
|
|
20241104,5260,5220,5570,5180,500776,2687004670,00,0.00,N,2,40,
|
|
20241028,5220,5440,5600,5200,574254,3113627900,00,0.00,N,5,-230,
|
|
20241021,5450,5980,6140,5420,1311735,7552308890,00,0.00,N,5,-530,
|
|
20241014,5980,5830,6720,5780,10556814,67052204050,00,0.00,N,2,160,
|
|
20241007,5820,5620,5910,5590,242883,1396189960,00,0.00,N,2,180,
|
|
20240930,5640,5890,5890,5560,268628,1526767210,00,0.00,N,5,-220,
|
|
20240923,5860,6020,6080,5840,526102,3124240000,00,0.00,N,5,-130,
|
|
20240919,5990,5830,6030,5830,332577,1974973920,00,0.00,N,2,180,
|
|
20240909,5810,5510,5990,5480,627723,3619888160,00,0.00,N,2,230,
|
|
20240902,5580,6060,6090,5470,1058139,6103998640,00,0.00,N,5,-500,
|
|
20240826,6080,5850,6130,5610,1013195,5917373400,00,0.00,N,2,290,
|
|
20240819,5790,6220,6380,5700,1571482,9431438880,00,0.00,N,5,-460,
|
|
20240812,6250,7180,7290,5900,3618160,23005897010,00,0.00,N,5,-770,
|
|
20240805,7020,6860,7130,5900,4006711,26726118390,00,0.00,N,5,-110,
|
|
20240729,7130,7650,8390,7080,11945183,94562931350,00,0.00,N,5,-570,
|
|
20240722,7700,7150,8990,6960,33070681,273306566420,00,0.00,N,2,550,
|
|
20240715,7150,7060,7310,6840,1441794,10233252350,00,0.00,N,2,90,
|
|
20240708,7060,7000,7350,6910,1705390,12198404460,00,0.00,N,2,90,
|
|
20240701,6970,6900,7150,6500,1820842,12515623910,00,0.00,N,2,70,
|
|
20240624,6900,7130,7210,6710,1138727,7882868790,00,0.00,N,5,-160,
|
|
20240617,7060,6890,7220,6740,2446420,17157390450,00,0.00,N,2,180,
|
|
20240610,6880,6730,7290,6690,2819230,19836588780,00,0.00,N,2,200,
|
|
20240603,6680,6700,7030,6630,1518010,10342831980,00,0.00,N,5,-40,
|
|
20240527,6720,7130,8050,6610,10944246,80538548300,00,0.00,N,5,-480,
|
|
20240520,7200,7800,8740,6950,13703737,107657915460,00,0.00,N,5,-610,
|
|
20240513,7810,6300,8190,6170,19770863,152472267760,00,0.00,N,2,1520,
|
|
20240507,6290,6730,6730,6260,546420,3541914350,00,0.00,N,5,-330,
|
|
20240429,6620,6750,6890,6510,804849,5388840920,00,0.00,N,5,-130,
|
|
20240422,6750,6610,7110,6600,2096886,14494051550,00,0.00,N,2,150,
|
|
20240415,6600,6190,7010,6100,2622491,17287554080,00,0.00,N,2,350,
|
|
20240408,6250,5970,6300,5930,690639,4247980050,00,0.00,N,2,330,
|
|
20240401,5920,6260,6450,5860,1324696,8198232140,00,0.00,N,5,-330,
|
|
20240325,6250,6120,7050,6040,8330549,54396670350,00,0.00,N,2,140,
|
|
20240318,6110,5700,6640,5650,15006463,94505878270,00,0.00,N,2,550,
|
|
20240311,5560,5690,5760,5540,271517,1525739620,00,0.00,N,5,-120,
|
|
20240304,5680,5390,5700,5390,355968,1986838350,00,0.00,N,2,280,
|
|
20240226,5400,5610,5720,5320,456696,2496266080,00,0.00,N,5,-160,
|
|
20240219,5560,5740,5860,5500,428586,2438892380,00,0.00,N,5,-180,
|
|
20240213,5740,5690,5800,5650,186066,1065050530,00,0.00,N,2,50,
|
|
20240205,5690,5940,5940,5630,375569,2156365870,00,0.00,N,5,-230,
|
|
20240129,5920,5880,6190,5670,1289540,7649505400,00,0.00,N,2,40,
|
|
20240122,5880,5750,6460,5350,4308877,26248461190,00,0.00,N,2,130,
|
|
20240115,5750,5790,5870,5480,400543,2274730730,00,0.00,N,5,-70,
|
|
20240108,5820,5860,6060,5780,598308,3537074540,00,0.00,N,5,-60,
|
|
20240102,5880,5700,6400,5700,2577972,15736975080,00,0.00,N,2,220,
|
|
20231226,5660,5640,5690,5520,229256,1284779370,00,0.00,N,2,60,
|
|
20231218,5600,5480,5710,5370,406507,2251093480,00,0.00,N,2,120,
|
|
20231211,5480,5470,5500,5230,300009,1606363230,00,0.00,N,2,50,
|
|
20231204,5430,5320,5560,5090,346793,1858153650,00,0.00,N,2,220,
|
|
20231127,5210,5490,5530,5210,297479,1585418710,00,0.00,N,5,-280,
|
|
20231120,5490,5470,5840,5400,938320,5276443410,00,0.00,N,2,20,
|
|
20231113,5470,5500,5860,5370,2305139,13040307690,00,0.00,N,2,20,
|
|
20231106,5450,5230,6060,5140,11783272,67098323330,00,0.00,N,2,290,
|
|
20231030,5160,4885,5160,4730,214584,1055330755,00,0.00,N,2,270,
|
|
20231023,4890,4755,5070,4615,279227,1355391015,00,0.00,N,2,80,
|
|
20231016,4810,5150,5150,4765,224279,1110511005,00,0.00,N,5,-350,
|
|
20231010,5160,5090,5240,4985,157425,806001190,00,0.00,N,2,30,
|
|
20231004,5130,5270,5280,4955,146831,744978710,00,0.00,N,5,-150,
|
|
20230925,5280,5270,5390,5180,115352,604175480,00,0.00,N,5,-40,
|
|
20230918,5320,5590,5680,5170,253215,1376539070,00,0.00,N,5,-320,
|
|
20230911,5640,5550,5800,5500,455569,2560616070,00,0.00,N,2,110,
|
|
20230904,5530,5350,5570,5320,368834,2010383430,00,0.00,N,2,190,
|
|
20230828,5340,5270,5370,5200,220570,1168966650,00,0.00,N,2,100,
|
|
20230821,5240,5280,5410,5190,147756,779809880,00,0.00,N,5,-40,
|
|
20230814,5280,5620,5710,5130,206126,1114534800,00,0.00,N,5,-320,
|
|
20230807,5600,5460,5670,5340,300708,1661745780,00,0.00,N,2,140,
|
|
20230731,5460,5200,5600,5150,360883,1959991930,00,0.00,N,2,230,
|
|
20230724,5230,5580,5580,4965,536858,2776570665,00,0.00,N,5,-330,
|
|
20230717,5560,5640,5720,5270,364466,1995309890,00,0.00,N,5,-80,
|
|
20230710,5640,5630,5700,5430,262234,1455778300,00,0.00,N,5,-20,
|
|
20230703,5660,5700,5800,5580,150054,851326520,00,0.00,N,5,-60,
|
|
20230626,5720,5570,5780,5520,133747,756855860,00,0.00,N,2,150,
|
|
20230619,5570,5800,5800,5560,193783,1098944390,00,0.00,N,5,-210,
|
|
20230612,5780,5920,6000,5740,263599,1541019090,00,0.00,N,5,-140,
|
|
20230605,5920,5950,5980,5890,116383,689222450,00,0.00,N,5,-20,
|
|
20230530,5940,5950,5990,5850,164050,971924900,00,0.00,N,2,10,
|
|
20230522,5930,6070,6150,5890,261137,1575095470,00,0.00,N,5,-170,
|
|
20230515,6100,6090,6150,6000,178599,1079885900,00,0.00,N,2,10,
|
|
20230508,6090,6190,6240,6070,177406,1089569390,00,0.00,N,5,-50,
|
|
20230502,6140,5970,6190,5970,113683,689848080,00,0.00,N,2,160,
|
|
20230424,5980,6220,6250,5960,368385,2238135940,00,0.00,N,5,-230,
|
|
20230417,6210,6570,6570,6150,598356,3795178320,00,0.00,N,5,-360,
|
|
20230410,6570,6300,6720,6130,903396,5835589880,00,0.00,N,2,250,
|
|
20230403,6320,6120,6490,6030,784042,4949807570,00,0.00,N,2,200,
|
|
20230327,6120,6190,6320,6070,381359,2357221250,00,0.00,N,5,-30,
|
|
20230320,6150,6360,6490,6070,410120,2560831700,00,0.00,N,5,-170,
|
|
20230313,6320,6510,6570,6020,849026,5306123920,00,0.00,N,5,-290,
|
|
20230306,6610,6410,6770,6360,1109238,7284000130,00,0.00,N,2,220,
|
|
20230227,6390,6300,6470,6160,338434,2133655930,00,0.00,N,2,30,
|
|
20230220,6360,6200,6940,6200,3852515,25383962060,00,0.00,N,2,160,
|
|
20230213,6200,6430,6430,6170,264939,1656527030,00,0.00,N,5,-200,
|
|
20230206,6400,6460,6610,6360,332528,2156237520,00,0.00,N,5,-70,
|
|
20230130,6470,6300,6530,6200,337215,2151382150,00,0.00,N,2,120,
|
|
20230125,6350,6000,6430,6000,454878,2844361590,00,0.00,N,2,350,
|
|
20230116,6000,6090,6150,5880,217283,1304754920,00,0.00,N,5,-70,
|
|
20230109,6070,6040,6200,5980,281620,1708525140,00,0.00,N,2,100,
|
|
20230102,5970,6150,6240,5860,476881,2857868110,00,0.00,N,5,-170,
|
|
20221226,6140,6320,6520,6040,652366,4116489990,00,0.00,N,5,-210,
|
|
20221219,6350,6570,7190,6210,7096341,48437636590,00,0.00,N,5,-220,
|
|
20221212,6570,6030,7150,5940,5119705,34492002570,00,0.00,N,2,550,
|
|
20221205,6020,6010,6400,5930,613058,3790442730,00,0.00,N,2,30,
|
|
20221128,5990,6010,6060,5770,230858,1363178460,00,0.00,N,5,-70,
|
|
20221121,6060,6280,6280,6010,223565,1361014820,00,0.00,N,5,-180,
|
|
20221114,6240,5850,6450,5780,823865,5100227410,00,0.00,N,2,380,
|
|
20221107,5860,5700,6000,5630,236262,1377424740,00,0.00,N,2,160,
|
|
20221031,5700,5600,5840,5560,144667,820642800,00,0.00,N,2,120,
|
|
20221024,5580,6100,6100,5500,259646,1505153740,00,0.00,N,5,-270,
|
|
20221017,5850,5500,6010,5280,257042,1487420840,00,0.00,N,2,290,
|
|
20221011,5560,5620,5850,5320,169550,938203860,00,0.00,N,5,-330,
|
|
20221004,5890,5460,5930,5400,224521,1282242610,00,0.00,N,2,500,
|
|
20220926,5390,5760,5960,5160,441412,2403405880,00,0.00,N,5,-550,
|
|
20220919,5940,6150,6240,5910,188112,1142100670,00,0.00,N,5,-250,
|
|
20220913,6190,6200,6350,6110,142163,881862960,00,0.00,N,2,20,
|
|
20220905,6170,6380,6400,6100,187947,1165884980,00,0.00,N,5,-220,
|
|
20220829,6390,6470,6680,6390,217261,1411747290,00,0.00,N,5,-230,
|
|
20220822,6620,6620,6730,6370,329848,2153785210,00,0.00,N,5,-130,
|
|
20220816,6750,6980,7300,6750,861283,6058274240,00,0.00,N,5,-220,
|
|
20220808,6970,6960,7190,6760,659601,4585222380,00,0.00,N,2,40,
|
|
20220801,6930,6760,7100,6670,440685,3016506790,00,0.00,N,2,170,
|
|
20220725,6760,6770,6950,6680,284879,1927302380,00,0.00,N,3,0,
|
|
20220718,6760,6680,7000,6640,609766,4157224050,00,0.00,N,2,110,
|
|
20220711,6650,6590,6900,6470,520337,3480087120,00,0.00,N,2,130,
|
|
20220704,6520,6270,6700,6090,594470,3828520420,00,0.00,N,2,400,
|
|
20220627,6120,6360,6620,6120,485668,3103245770,00,0.00,N,5,-220,
|
|
20220620,6340,6920,7290,6150,1169067,7839486840,00,0.00,N,5,-630,
|
|
20220613,6970,7450,7450,6660,1295822,8995272780,00,0.00,N,5,-590,
|
|
20220607,7560,7760,8070,7480,1722392,13268423830,00,0.00,N,5,-240,
|
|
20220530,7800,7050,8370,7050,14172022,113434848580,00,0.00,N,2,780,
|
|
20220523,7020,7240,7280,6960,293856,2073754390,00,0.00,N,5,-210,
|
|
20220516,7230,6980,7360,6980,289561,2092398020,00,0.00,N,2,260,
|
|
20220509,6970,7180,7200,6820,271944,1896474940,00,0.00,N,5,-280,
|
|
20220502,7250,7440,7570,7190,222751,1640332800,00,0.00,N,5,-220,
|
|
20220425,7470,7740,7750,7300,415175,3108577320,00,0.00,N,5,-380,
|
|
20220418,7850,7650,8240,7610,708019,5644431940,00,0.00,N,2,200,
|
|
20220411,7650,7700,7910,7610,248236,1914082730,00,0.00,N,5,-100,
|
|
20220404,7750,7880,8670,7680,1851678,15246200810,00,0.00,N,5,-90,
|
|
20220328,7840,7840,8030,7660,533115,4181909160,00,0.00,N,2,40,
|
|
20220321,7800,7460,7890,7390,473350,3620877230,00,0.00,N,2,350,
|
|
20220314,7450,7310,7450,7110,249294,1811634390,00,0.00,N,2,140,
|
|
20220307,7310,7360,7410,7110,211656,1533663210,00,0.00,N,5,-50,
|
|
20220228,7360,7010,7480,7010,245972,1792134460,00,0.00,N,2,290,
|
|
20220221,7070,7340,7350,7010,356822,2554962430,00,0.00,N,5,-290,
|
|
20220214,7360,7460,7490,7020,481269,3491743580,00,0.00,N,5,-210,
|
|
20220207,7570,7280,8580,7220,6938958,55173883160,00,0.00,N,2,270,
|
|
20220203,7300,6910,7360,6910,197866,1429998980,00,0.00,N,2,460,
|
|
20220124,6840,7360,7360,6450,592486,4055664690,00,0.00,N,5,-520,
|
|
20220117,7360,7690,7840,7240,330443,2458144490,00,0.00,N,5,-390,
|
|
20220110,7750,8240,8260,7670,384484,3055696720,00,0.00,N,5,-450,
|
|
20220103,8200,8220,8670,8010,858788,7079317530,00,0.00,N,5,-20,
|
|
20211227,8220,7890,8530,7770,719550,5826315200,00,0.00,N,2,420,
|
|
20211220,7800,8030,8140,7740,411782,3237265550,00,0.00,N,5,-220,
|
|
20211213,8020,7780,8150,7670,596069,4728683280,00,0.00,N,2,200,
|
|
20211206,7820,7390,7910,7230,405875,3112492340,00,0.00,N,2,400,
|
|
20211129,7420,7460,7620,7030,500702,3656460940,00,0.00,N,5,-180,
|
|
20211122,7600,7820,7890,7560,359125,2770209200,00,0.00,N,5,-220,
|
|
20211115,7820,8120,8220,7700,527812,4177399800,00,0.00,N,5,-290,
|
|
20211108,8110,8350,8400,7930,463777,3770655000,00,0.00,N,5,-330,
|
|
20211101,8440,8100,8670,7850,899404,7516878870,00,0.00,N,2,340,
|
|
20211025,8100,8200,8280,8010,415213,3383829980,00,0.00,N,5,-100,
|
|
20211018,8200,8240,8290,8120,343677,2811964050,00,0.00,N,5,-50,
|
|
20211012,8250,7910,8330,7710,388665,3131692740,00,0.00,N,2,320,
|
|
20211005,7930,8560,8590,7510,867157,6923922350,00,0.00,N,5,-750,
|
|
20210927,8680,8840,9300,8630,791365,7050008710,00,0.00,N,5,-180,
|
|
20210923,8860,8920,8950,8750,236297,2084199880,00,0.00,N,5,-80,
|
|
20210913,8940,9000,9030,8810,459160,4093978720,00,0.00,N,5,-60,
|
|
20210906,9000,9390,9420,8880,763687,6965339670,00,0.00,N,5,-390,
|
|
20210830,9390,9120,9470,9010,780574,7238184490,00,0.00,N,2,300,
|
|
20210823,9090,8600,9670,8390,1790583,16589502660,00,0.00,N,2,510,
|
|
20210817,8580,9640,9740,8500,1638373,15049021810,00,0.00,N,5,-1130,
|
|
20210809,9710,9800,10350,9490,3718369,36592783720,00,0.00,N,5,-30,
|
|
20210802,9740,9260,9780,9240,929933,8838046780,00,0.00,N,2,420,
|
|
20210726,9320,9690,9710,9200,953498,8988767470,00,0.00,N,5,-370,
|
|
20210719,9690,10050,10200,9590,1587993,15600578240,00,0.00,N,5,-360,
|
|
20210712,10050,9950,10900,9800,4899708,50665033750,00,0.00,N,2,250,
|