180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,5690,5520,5740,5260,142899,781048700,00,0.00,N,2,80,
|
|
20241125,5610,5710,5810,5440,178552,995138440,00,0.00,N,5,-120,
|
|
20241118,5730,6240,6440,5470,189433,1103861590,00,0.00,N,5,-660,
|
|
20241111,6390,7050,7050,5800,171923,1076661690,00,0.00,N,5,-660,
|
|
20241104,7050,6970,7120,6900,32043,224370720,00,0.00,N,2,80,
|
|
20241028,6970,7050,7150,6800,43186,300635470,00,0.00,N,5,-150,
|
|
20241021,7120,7280,7320,6930,50650,360060080,00,0.00,N,5,-160,
|
|
20241014,7280,7740,7840,7120,63396,468761910,00,0.00,N,5,-420,
|
|
20241007,7700,7810,7990,7690,31147,241690260,00,0.00,N,5,-180,
|
|
20240930,7880,7860,8000,7640,20235,158140700,00,0.00,N,5,-120,
|
|
20240923,8000,7930,8110,7790,61583,491040650,00,0.00,N,5,-10,
|
|
20240919,8010,7710,8060,7710,52856,419099850,00,0.00,N,2,310,
|
|
20240909,7700,7260,7790,7210,25969,194607490,00,0.00,N,2,430,
|
|
20240902,7270,7900,7920,7130,80835,603168740,00,0.00,N,5,-630,
|
|
20240826,7900,7690,7930,7450,51324,394724080,00,0.00,N,2,270,
|
|
20240819,7630,7430,7660,7200,161585,1184635960,00,0.00,N,2,180,
|
|
20240812,7450,7090,7700,7030,82514,603916350,00,0.00,N,2,360,
|
|
20240805,7090,7450,7450,6500,109402,759773570,00,0.00,N,5,-370,
|
|
20240729,7460,7640,7680,7300,45072,336353070,00,0.00,N,5,-140,
|
|
20240722,7600,8010,8070,7430,90916,699063870,00,0.00,N,5,-370,
|
|
20240715,7970,8100,8180,7800,103594,827072190,00,0.00,N,5,-130,
|
|
20240708,8100,8260,8390,7950,220623,1787226770,00,0.00,N,5,-200,
|
|
20240701,8300,7990,8680,7950,414162,3422017170,00,0.00,N,2,310,
|
|
20240624,7990,8210,8380,7810,218947,1771515100,00,0.00,N,5,-270,
|
|
20240617,8260,8390,10310,8200,2813120,26278512320,00,0.00,N,2,60,
|
|
20240610,8200,8300,8390,8080,61942,509098670,00,0.00,N,5,-100,
|
|
20240603,8300,8500,8500,8210,35891,297794050,00,0.00,N,5,-70,
|
|
20240527,8370,8530,8560,8210,50646,424485840,00,0.00,N,5,-110,
|
|
20240520,8480,8620,8690,8400,56646,482031380,00,0.00,N,5,-160,
|
|
20240513,8640,8620,8860,8430,52967,455467090,00,0.00,N,2,20,
|
|
20240507,8620,8520,8770,8490,51056,439663620,00,0.00,N,2,30,
|
|
20240429,8590,8550,8680,8450,29072,248125890,00,0.00,N,2,80,
|
|
20240422,8510,8360,8690,8290,66409,562344180,00,0.00,N,2,110,
|
|
20240415,8400,8600,8710,8200,93146,782905120,00,0.00,N,5,-350,
|
|
20240408,8750,9000,9000,8450,65904,572954090,00,0.00,N,5,-200,
|
|
20240401,8950,9650,9650,8720,199793,1810985750,00,0.00,N,5,-700,
|
|
20240325,9650,10490,10490,9650,302080,3000230510,00,0.00,N,5,-640,
|
|
20240318,10290,9540,10570,9240,419695,4207905740,00,0.00,N,2,640,
|
|
20240311,9650,8870,9780,8700,376205,3547559670,00,0.00,N,2,750,
|
|
20240304,8900,8610,8970,8410,211856,1858372140,00,0.00,N,2,270,
|
|
20240226,8630,8880,8880,8440,84201,727706800,00,0.00,N,5,-260,
|
|
20240219,8890,8910,9060,8760,85566,759675260,00,0.00,N,5,-10,
|
|
20240213,8900,8820,8940,8610,121968,1073849140,00,0.00,N,2,130,
|
|
20240205,8770,8980,9010,8410,95974,838569590,00,0.00,N,5,-30,
|
|
20240129,8800,8450,8850,8230,142156,1208643100,00,0.00,N,2,350,
|
|
20240122,8450,8510,8600,8300,60177,507298920,00,0.00,N,5,-190,
|
|
20240115,8640,8880,8950,8240,83555,713495590,00,0.00,N,5,-320,
|
|
20240108,8960,9250,9250,8610,86684,766472060,00,0.00,N,3,0,
|
|
20240102,8960,9000,9150,8830,45930,412632640,00,0.00,N,5,-130,
|
|
20231226,9090,9320,9320,8920,42030,380210300,00,0.00,N,5,-230,
|
|
20231218,9320,9020,9400,8730,136308,1243822140,00,0.00,N,2,380,
|
|
20231211,8940,8820,9100,8680,108269,967364860,00,0.00,N,2,120,
|
|
20231204,8820,8920,8950,8460,104441,906812000,00,0.00,N,5,-100,
|
|
20231127,8920,8990,9120,8650,67122,591741960,00,0.00,N,2,70,
|
|
20231120,8850,8710,8930,8670,68101,599177180,00,0.00,N,2,50,
|
|
20231113,8800,8400,9150,8340,198508,1757178470,00,0.00,N,2,400,
|
|
20231106,8400,8410,8940,8120,167317,1429301320,00,0.00,N,2,40,
|
|
20231030,8360,8190,8450,7910,181143,1474924430,00,0.00,N,2,170,
|
|
20231023,8190,8230,9350,7770,856142,7368417800,00,0.00,N,5,-210,
|
|
20231016,8400,9080,11590,8400,3258588,33404678910,00,0.00,N,5,-520,
|
|
20231010,8920,8790,9310,8370,159824,1414855810,00,0.00,N,2,40,
|
|
20231004,8880,8920,8980,8400,56242,485252710,00,0.00,N,5,-40,
|
|
20230925,8920,9000,9090,8620,89955,796216250,00,0.00,N,5,-180,
|
|
20230918,9100,9500,9550,8880,120991,1112073060,00,0.00,N,5,-500,
|
|
20230911,9600,9500,9650,9160,179802,1685949960,00,0.00,N,2,100,
|
|
20230904,9500,10100,10190,9250,233940,2265861670,00,0.00,N,5,-590,
|
|
20230828,10090,10050,10700,10000,167599,1732991120,00,0.00,N,5,-60,
|
|
20230821,10150,10290,10400,9940,175907,1785032620,00,0.00,N,5,-80,
|
|
20230814,10230,12510,12510,10020,629449,6694847970,00,0.00,N,5,-2270,
|
|
20230807,12500,13400,13400,11800,518095,6330673910,00,0.00,N,5,-900,
|
|
20230731,13400,14700,15360,12940,819695,11625618430,00,0.00,N,5,-1100,
|
|
20230724,14500,12500,15000,12110,1750252,24682618500,00,0.00,N,2,1810,
|
|
20230717,12690,12250,13360,12010,1090040,13909944700,00,0.00,N,2,500,
|
|
20230710,12190,12150,12550,11580,1095950,13162887140,00,0.00,N,5,-150,
|
|
20230703,12340,11000,14140,10380,8400262,103516202800,00,0.00,N,2,2470,
|
|
20230626,9870,9420,9880,9320,131673,1262319500,00,0.00,N,2,460,
|
|
20230619,9410,9990,9990,9200,183146,1762273640,00,0.00,N,5,-580,
|
|
20230612,9990,9520,10720,9450,584230,5974625250,00,0.00,N,2,440,
|
|
20230605,9550,9570,9890,9400,229508,2194984610,00,0.00,N,2,90,
|
|
20230530,9460,9670,9790,9100,154644,1448491060,00,0.00,N,5,-210,
|
|
20230522,9670,10220,10500,9570,246802,2465261370,00,0.00,N,5,-550,
|
|
20230515,10220,10640,10940,9990,551905,5802495890,00,0.00,N,5,-260,
|
|
20230508,10480,10100,10920,9860,357467,3714954580,00,0.00,N,2,520,
|
|
20230502,9960,9930,9970,9730,64037,632585960,00,0.00,N,2,20,
|
|
20230424,9940,9530,10180,9460,320945,3141808430,00,0.00,N,2,510,
|
|
20230417,9430,10790,11120,9380,830553,8352035100,00,0.00,N,5,-1360,
|
|
20230410,10790,10040,12000,9770,1084401,12070126650,00,0.00,N,2,750,
|
|
20230403,10040,10340,10790,9920,326811,3365674210,00,0.00,N,5,-160,
|
|
20230327,10200,9260,10790,9000,379749,3728824520,00,0.00,N,2,880,
|
|
20230320,9320,9440,9560,9050,232201,2149707740,00,0.00,N,5,-250,
|
|
20230313,9570,10720,10820,9410,433224,4314074770,00,0.00,N,5,-1370,
|
|
20230306,10940,9600,11400,9380,1119629,12063867200,00,0.00,N,2,1380,
|
|
20230227,9560,9620,9620,8900,296147,2739435810,00,0.00,N,5,-60,
|
|
20230220,9620,9300,9880,9070,899136,8439968470,00,0.00,N,2,370,
|
|
20230213,9250,7370,10220,7280,4107090,37230001330,00,0.00,N,2,1880,
|
|
20230206,7370,7280,7410,7160,133268,970379850,00,0.00,N,2,160,
|
|
20230130,7210,7450,7640,7150,128623,945107680,00,0.00,N,5,-120,
|
|
20230125,7330,6980,7400,6930,57512,411459980,00,0.00,N,2,350,
|
|
20230116,6980,7010,7190,6850,46044,320514740,00,0.00,N,5,-70,
|
|
20230109,7050,6710,7170,6710,68350,476643870,00,0.00,N,2,340,
|
|
20230102,6710,6570,6740,6410,52662,345115520,00,0.00,N,2,50,
|
|
20221226,6660,6630,6890,6470,57181,379929850,00,0.00,N,5,-40,
|
|
20221219,6700,7040,7080,6600,74132,503847050,00,0.00,N,5,-470,
|
|
20221212,7170,7340,7340,6980,69591,494275360,00,0.00,N,5,-70,
|
|
20221205,7240,7320,7500,6980,70835,509154390,00,0.00,N,5,-150,
|
|
20221128,7390,7270,8120,7060,565155,4328887390,00,0.00,N,2,140,
|
|
20221121,7250,7120,7500,6930,173970,1256592070,00,0.00,N,2,130,
|
|
20221114,7120,7060,7360,6980,243236,1739618590,00,0.00,N,2,120,
|
|
20221107,7000,6370,7790,6370,1189649,8564750880,00,0.00,N,2,650,
|
|
20221031,6350,6430,6780,6200,226605,1450686280,00,0.00,N,2,20,
|
|
20221024,6330,6360,6540,6110,110440,697098330,00,0.00,N,5,-30,
|
|
20221017,6360,6200,6690,6130,137637,879069760,00,0.00,N,2,70,
|
|
20221011,6290,6860,6950,5890,196344,1232102760,00,0.00,N,5,-710,
|
|
20221004,7000,7040,7210,6800,128291,897865260,00,0.00,N,5,-40,
|
|
20220926,7040,7720,7790,6800,341820,2482042210,00,0.00,N,5,-910,
|
|
20220919,7950,8210,9000,7810,770379,6425555050,00,0.00,N,5,-130,
|
|
20220913,8080,8560,8800,8050,724074,6131965990,00,0.00,N,5,-340,
|
|
20220905,8420,7670,8960,7370,4291873,36158700420,00,0.00,N,2,750,
|
|
20220829,7670,7800,7890,7590,73485,566092490,00,0.00,N,5,-340,
|
|
20220822,8010,7940,8080,7720,88568,699069110,00,0.00,N,5,-10,
|
|
20220816,8020,9000,9000,7930,330455,2710956830,00,0.00,N,5,-810,
|
|
20220808,8830,9000,9000,8560,98933,864526640,00,0.00,N,5,-170,
|
|
20220801,9000,9170,9230,8800,68290,612714580,00,0.00,N,5,-10,
|
|
20220725,9010,9080,9300,8720,121467,1095391010,00,0.00,N,5,-40,
|
|
20220718,9050,8430,9400,8420,160313,1441304860,00,0.00,N,2,610,
|
|
20220711,8440,8550,8670,8110,46291,389078370,00,0.00,N,5,-140,
|
|
20220704,8580,7880,8710,7700,75798,613205020,00,0.00,N,2,660,
|
|
20220627,7920,7670,8330,7580,158749,1273477240,00,0.00,N,2,310,
|
|
20220620,7610,8000,8040,6950,274327,2054898840,00,0.00,N,5,-420,
|
|
20220613,8030,9070,9110,7580,235943,1954896050,00,0.00,N,5,-1320,
|
|
20220607,9350,9680,9680,9150,63785,596093550,00,0.00,N,5,-280,
|
|
20220530,9630,9360,9850,9250,96529,929650650,00,0.00,N,2,290,
|
|
20220523,9340,9350,11550,9200,553081,5592884010,00,0.00,N,5,-10,
|
|
20220516,9350,9270,9620,9180,97585,915410860,00,0.00,N,2,120,
|
|
20220509,9230,9960,10050,8610,228228,2125070500,00,0.00,N,5,-730,
|
|
20220502,9960,9980,10350,9920,124349,1249885850,00,0.00,N,5,-30,
|
|
20220425,9990,10600,10700,9940,314494,3199093300,00,0.00,N,5,-760,
|
|
20220418,10750,10600,11000,10400,162578,1732362550,00,0.00,N,2,150,
|
|
20220411,10600,10450,10850,10300,189588,2004368150,00,0.00,N,2,50,
|
|
20220404,10550,10750,11050,10350,209907,2240784900,00,0.00,N,5,-200,
|
|
20220328,10750,10850,11550,10650,421628,4651521600,00,0.00,N,5,-150,
|
|
20220321,10900,10850,11450,10750,232205,2574790100,00,0.00,N,2,100,
|
|
20220314,10800,10400,10850,9960,170131,1772791920,00,0.00,N,2,400,
|
|
20220307,10400,10650,10650,9950,194597,1976217770,00,0.00,N,5,-250,
|
|
20220228,10650,10200,10950,10100,97989,1029753100,00,0.00,N,2,450,
|
|
20220221,10200,10650,10900,10000,175424,1816600950,00,0.00,N,5,-700,
|
|
20220214,10900,10600,11200,10250,190288,2044170300,00,0.00,N,5,-50,
|
|
20220207,10950,12100,12300,10900,299703,3487281050,00,0.00,N,5,-1100,
|
|
20220203,12050,11900,12450,11300,273984,3218114550,00,0.00,N,2,350,
|
|
20220124,11700,12850,12900,11200,647028,7617943300,00,0.00,N,5,-1250,
|
|
20220117,12950,14100,14250,12750,546140,7396948900,00,0.00,N,5,-1150,
|
|
20220110,14100,14300,15100,13000,1230405,17422778100,00,0.00,N,2,100,
|
|
20220103,14000,13150,14000,12800,337302,4510184750,00,0.00,N,2,850,
|
|
20211227,13150,13350,13450,12750,148391,1948751700,00,0.00,N,5,-200,
|
|
20211220,13350,12150,13550,11850,303459,3874563350,00,0.00,N,2,1150,
|
|
20211213,12200,12300,12700,11900,226548,2780597750,00,0.00,N,5,-100,
|
|
20211206,12300,11750,13600,11200,863409,10672001850,00,0.00,N,2,700,
|
|
20211129,11600,11800,12250,10450,681394,7773741900,00,0.00,N,5,-550,
|
|
20211122,12150,12950,13600,12000,332972,4256168550,00,0.00,N,5,-850,
|
|
20211115,13000,14850,15050,12500,747359,10192736200,00,0.00,N,5,-1650,
|
|
20211108,14650,14550,14950,13200,489626,6929912600,00,0.00,N,2,150,
|
|
20211101,14500,16150,16350,14350,702268,10643823050,00,0.00,N,5,-1350,
|
|
20211025,15850,16550,18450,15550,2315696,39396036100,00,0.00,N,5,-650,
|
|
20211018,16500,17000,17200,15950,606790,9959138500,00,0.00,N,5,-550,
|
|
20211012,17050,16800,18200,16400,904276,15626381200,00,0.00,N,2,450,
|
|
20211005,16600,15800,17850,14950,1857500,30127436650,00,0.00,N,2,550,
|
|
20210927,16050,12850,18700,12750,7622162,125792386550,00,0.00,N,2,3350,
|
|
20210923,12700,13200,13250,12500,130496,1666845450,00,0.00,N,5,-700,
|
|
20210913,13400,14450,14500,12850,416842,5672878000,00,0.00,N,5,-1050,
|
|
20210906,14450,13100,14750,12900,461937,6423979700,00,0.00,N,2,1350,
|
|
20210830,13100,12950,13500,12250,203313,2596788150,00,0.00,N,2,300,
|
|
20210823,12800,11700,13400,11350,367410,4624310300,00,0.00,N,2,1100,
|
|
20210817,11700,12900,13150,11250,519145,6309290750,00,0.00,N,5,-1400,
|
|
20210809,13100,12900,14000,12500,450348,6053556250,00,0.00,N,2,250,
|
|
20210802,12850,13000,13100,12350,151547,1927076600,00,0.00,N,5,-150,
|
|
20210726,13000,12850,13650,12700,278853,3679904450,00,0.00,N,2,200,
|
|
20210719,12800,13450,13600,12700,545457,7112638950,00,0.00,N,5,-800,
|
|
20210712,13600,14450,14650,13450,608964,8537538000,00,0.00,N,5,-750,
|