180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,6410,6980,7000,6240,143248,955476220,00,0.00,N,5,-470,
|
|
20241125,6880,6340,8260,6270,1342485,10013190780,00,0.00,N,2,520,
|
|
20241118,6360,6220,6380,6050,37101,231005740,00,0.00,N,2,140,
|
|
20241111,6220,6640,6640,5660,140793,851293170,00,0.00,N,5,-330,
|
|
20241104,6550,6320,6820,6320,73151,481725110,00,0.00,N,2,130,
|
|
20241028,6420,6650,7140,6370,307670,2080243160,00,0.00,N,5,-160,
|
|
20241021,6580,6540,7500,6050,753247,5214682990,00,0.00,N,2,80,
|
|
20241014,6500,6240,7820,6190,854139,6092166330,00,0.00,N,2,260,
|
|
20241007,6240,6260,6550,6180,46634,295921740,00,0.00,N,3,0,
|
|
20240930,6240,6460,6490,5980,112996,701141950,00,0.00,N,5,-280,
|
|
20240923,6520,6720,6750,6440,102378,668124210,00,0.00,N,5,-200,
|
|
20240919,6720,6710,6920,6640,54036,362507470,00,0.00,N,2,10,
|
|
20240909,6710,6700,6900,6520,53440,357612680,00,0.00,N,5,-140,
|
|
20240902,6850,7450,7530,6670,41134,289005210,00,0.00,N,5,-600,
|
|
20240826,7450,7770,7770,6990,86996,628211250,00,0.00,N,5,-320,
|
|
20240819,7770,7720,7990,7590,43645,338649610,00,0.00,N,2,50,
|
|
20240812,7720,7410,7870,7400,29855,228775350,00,0.00,N,2,310,
|
|
20240805,7410,7900,8300,6630,122400,902663060,00,0.00,N,5,-520,
|
|
20240729,7930,7930,8900,7870,116275,962259310,00,0.00,N,5,-70,
|
|
20240722,8000,8570,8620,7750,88203,722369730,00,0.00,N,5,-570,
|
|
20240715,8570,8590,8820,8420,53904,463476920,00,0.00,N,5,-20,
|
|
20240708,8590,8660,8740,8350,48869,419758630,00,0.00,N,5,-60,
|
|
20240701,8650,8880,8880,8260,119253,1015950890,00,0.00,N,5,-100,
|
|
20240624,8750,8900,9410,8720,105301,946615800,00,0.00,N,5,-150,
|
|
20240617,8900,8860,9140,8730,127865,1141104940,00,0.00,N,5,-20,
|
|
20240610,8920,9360,9490,8920,101015,927189320,00,0.00,N,5,-440,
|
|
20240603,9360,9030,9480,9030,73100,679876510,00,0.00,N,2,210,
|
|
20240527,9150,9400,9550,8600,129247,1191751500,00,0.00,N,5,-120,
|
|
20240520,9270,9450,9900,9130,124939,1168365610,00,0.00,N,5,-120,
|
|
20240513,9390,9510,9870,9270,186699,1780030880,00,0.00,N,5,-240,
|
|
20240507,9630,9630,10240,9320,257696,2503343670,00,0.00,N,2,140,
|
|
20240429,9490,9210,9950,9210,344099,3293745240,00,0.00,N,2,280,
|
|
20240422,9210,8990,10800,8710,1101744,10677856740,00,0.00,N,2,380,
|
|
20240415,8830,8620,9040,8360,121044,1056631630,00,0.00,N,2,190,
|
|
20240408,8640,8900,8940,8450,105200,908851690,00,0.00,N,5,-260,
|
|
20240401,8900,9000,9360,8830,181725,1644285490,00,0.00,N,5,-70,
|
|
20240325,8970,9670,9750,8970,250656,2346192550,00,0.00,N,5,-700,
|
|
20240318,9670,9040,11280,9010,1796869,18536458500,00,0.00,N,2,590,
|
|
20240311,9080,9330,9660,9050,250384,2341707760,00,0.00,N,5,-210,
|
|
20240304,9290,9080,9720,8800,362150,3333991370,00,0.00,N,2,310,
|
|
20240226,8980,8800,9050,8600,146580,1296749590,00,0.00,N,2,180,
|
|
20240219,8800,9000,9300,8710,154913,1385831740,00,0.00,N,5,-210,
|
|
20240213,9010,8360,9930,8360,499375,4448544930,00,0.00,N,2,670,
|
|
20240205,8340,8810,8870,8200,242106,2032141850,00,0.00,N,5,-460,
|
|
20240129,8800,9680,11350,8700,1918172,19204003700,00,0.00,N,5,-650,
|
|
20240122,9450,9320,10240,8730,762837,7262990880,00,0.00,N,2,200,
|
|
20240115,9250,9180,9440,8520,295431,2662000580,00,0.00,N,2,70,
|
|
20240108,9180,8530,9720,8450,546375,5001517630,00,0.00,N,2,650,
|
|
20240102,8530,8700,8940,8200,231911,1977555720,00,0.00,N,5,-170,
|
|
20231226,8700,8660,8930,8170,195535,1652241310,00,0.00,N,2,170,
|
|
20231218,8530,9560,9870,8460,472999,4342736780,00,0.00,N,5,-1030,
|
|
20231211,9560,10100,10170,9010,314082,3038567760,00,0.00,N,5,-590,
|
|
20231204,10150,9700,10860,9540,668529,6767737010,00,0.00,N,2,470,
|
|
20231127,9680,11280,11900,8670,1217256,11948163110,00,0.00,N,5,-1660,
|
|
20231120,11340,10960,11800,10880,407229,4614131410,00,0.00,N,2,410,
|
|
20231113,10930,12610,13770,10850,1211283,14513879280,00,0.00,N,5,-2370,
|
|
20231106,13300,7850,13900,7610,7501582,88603286170,00,0.00,N,2,5520,
|
|
20231030,7780,7270,7780,7030,153786,1146072300,00,0.00,N,2,530,
|
|
20231023,7250,7060,7480,6850,158804,1134088200,00,0.00,N,2,60,
|
|
20231016,7190,7310,8600,6810,954878,7405926320,00,0.00,N,2,40,
|
|
20231010,7150,7100,8170,6680,572214,4302174710,00,0.00,N,2,50,
|
|
20231004,7100,7070,7150,6700,102037,707090180,00,0.00,N,5,-30,
|
|
20230925,7130,8400,8950,6980,535123,4342563770,00,0.00,N,5,-1190,
|
|
20230918,8320,8560,10220,7940,2955455,27866219710,00,0.00,N,5,-240,
|
|
20230911,8560,7070,9730,7070,3186432,27294536400,00,0.00,N,2,1420,
|
|
20230904,7140,6650,8580,6460,1693684,13382692800,00,0.00,N,2,480,
|
|
20230828,6660,6410,6740,6320,47354,311970420,00,0.00,N,2,210,
|
|
20230821,6450,6630,6660,6190,62693,400982830,00,0.00,N,5,-170,
|
|
20230814,6620,6890,6890,6380,90137,598172920,00,0.00,N,5,-240,
|
|
20230807,6860,6380,7590,6100,633664,4416146480,00,0.00,N,2,480,
|
|
20230731,6380,5700,6390,5660,78573,480762790,00,0.00,N,2,720,
|
|
20230724,5660,6210,6210,5200,125525,713846900,00,0.00,N,5,-560,
|
|
20230717,6220,6630,6660,6130,78564,495114520,00,0.00,N,5,-450,
|
|
20230710,6670,6230,6700,6180,74552,479204870,00,0.00,N,2,320,
|
|
20230703,6350,6750,6850,6180,69685,454077720,00,0.00,N,5,-400,
|
|
20230626,6750,6250,6850,6250,68764,450832850,00,0.00,N,2,380,
|
|
20230619,6370,6600,6730,6210,82848,536810790,00,0.00,N,5,-230,
|
|
20230612,6600,6820,6870,6500,76789,511651300,00,0.00,N,5,-210,
|
|
20230605,6810,6860,6980,6630,41864,284267720,00,0.00,N,5,-40,
|
|
20230530,6850,6690,6920,6630,54535,369654620,00,0.00,N,2,100,
|
|
20230522,6750,6690,7120,6600,169446,1158919390,00,0.00,N,2,240,
|
|
20230515,6510,6540,6570,6340,64252,413663110,00,0.00,N,5,-30,
|
|
20230508,6540,6820,6950,6470,63399,424401670,00,0.00,N,5,-280,
|
|
20230502,6820,7020,7260,6700,45621,315739840,00,0.00,N,5,-120,
|
|
20230424,6940,7160,7190,6730,91321,634239520,00,0.00,N,5,-310,
|
|
20230417,7250,7340,7490,7040,97815,711119570,00,0.00,N,5,-90,
|
|
20230410,7340,7370,7430,6760,109258,783353420,00,0.00,N,3,0,
|
|
20230403,7340,7500,7600,7270,134210,993514150,00,0.00,N,5,-160,
|
|
20230327,7500,7930,7930,7430,131872,1004920600,00,0.00,N,5,-430,
|
|
20230320,7930,8000,8240,7500,339274,2614721190,00,0.00,N,5,-410,
|
|
20230313,8340,7930,8490,7740,181091,1465278280,00,0.00,N,2,240,
|
|
20230306,8100,8730,8790,8020,132850,1116479350,00,0.00,N,5,-540,
|
|
20230227,8640,9030,9030,8580,126534,1107899290,00,0.00,N,5,-480,
|
|
20230220,9120,9270,9500,8710,245544,2270415890,00,0.00,N,5,-130,
|
|
20230213,9250,8780,9670,8460,943427,8787116190,00,0.00,N,2,440,
|
|
20230206,8810,9210,9350,8780,283987,2588504680,00,0.00,N,5,-400,
|
|
20230130,9210,9190,9420,8710,395473,3612414580,00,0.00,N,2,90,
|
|
20230125,9120,8830,9280,8790,345406,3131277020,00,0.00,N,2,300,
|
|
20230116,8820,8450,9940,8350,2610217,23987800540,00,0.00,N,2,350,
|
|
20230109,8470,8100,8700,8100,230775,1921437200,00,0.00,N,2,350,
|
|
20230102,8120,7770,8510,7260,625244,5077759720,00,0.00,N,2,330,
|
|
20221226,7790,7440,8650,7400,414887,3370129220,00,0.00,N,2,240,
|
|
20221219,7550,7880,8090,7410,102884,795837700,00,0.00,N,5,-390,
|
|
20221212,7940,8110,8390,7890,173970,1413927650,00,0.00,N,5,-210,
|
|
20221205,8150,8450,8500,7720,262969,2119235680,00,0.00,N,5,-300,
|
|
20221128,8450,8840,8890,8320,412671,3531037490,00,0.00,N,5,-390,
|
|
20221121,8840,8880,10350,8310,3664980,34062466330,00,0.00,N,5,-30,
|
|
20221114,8870,7100,10100,6970,6080423,55007653440,00,0.00,N,2,1750,
|
|
20221107,7120,6520,7260,6310,83368,577573840,00,0.00,N,2,610,
|
|
20221031,6510,6460,6840,6280,59251,383670720,00,0.00,N,2,110,
|
|
20221024,6400,6360,6680,6330,50310,326800150,00,0.00,N,2,80,
|
|
20221017,6320,6190,6830,6040,88823,579148750,00,0.00,N,2,110,
|
|
20221011,6210,6720,6720,5750,121777,752499060,00,0.00,N,5,-580,
|
|
20221004,6790,6970,7250,6790,63269,440486610,00,0.00,N,5,-100,
|
|
20220926,6890,7540,7560,6630,121129,856396360,00,0.00,N,5,-800,
|
|
20220919,7690,8500,8520,7540,131355,1046861210,00,0.00,N,5,-820,
|
|
20220913,8510,8840,8970,8450,64181,553625230,00,0.00,N,5,-190,
|
|
20220905,8700,8780,8940,8480,69463,604142470,00,0.00,N,5,-90,
|
|
20220829,8790,8960,9300,8550,107289,952660990,00,0.00,N,5,-370,
|
|
20220822,9160,9440,9440,8890,92277,845179730,00,0.00,N,5,-350,
|
|
20220816,9510,10200,10250,9510,74555,730558910,00,0.00,N,5,-690,
|
|
20220808,10200,9870,10400,9580,142333,1419190570,00,0.00,N,2,330,
|
|
20220801,9870,9500,10250,9210,138054,1344562690,00,0.00,N,2,460,
|
|
20220725,9410,9470,9690,9300,61756,582539050,00,0.00,N,5,-160,
|
|
20220718,9570,9140,9890,8920,154688,1456678990,00,0.00,N,2,610,
|
|
20220711,8960,9050,9250,8530,101535,906967320,00,0.00,N,5,-80,
|
|
20220704,9040,8500,9090,8100,110780,960795530,00,0.00,N,2,540,
|
|
20220627,8500,8690,8830,8170,125583,1076936340,00,0.00,N,2,20,
|
|
20220620,8480,9310,9400,7950,284000,2427121540,00,0.00,N,5,-870,
|
|
20220613,9350,10750,10900,8850,455943,4390677120,00,0.00,N,5,-1750,
|
|
20220607,11100,11600,11750,10700,102537,1142573600,00,0.00,N,5,-500,
|
|
20220530,11600,11800,12050,11450,121351,1425513000,00,0.00,N,5,-150,
|
|
20220523,11750,10850,12000,10650,437411,4991449500,00,0.00,N,2,1000,
|
|
20220516,10750,10650,10900,10200,163629,1732409500,00,0.00,N,2,250,
|
|
20220509,10500,11700,11750,10250,219646,2375868100,00,0.00,N,5,-1200,
|
|
20220502,11700,11750,12250,11600,107673,1285305700,00,0.00,N,5,-100,
|
|
20220425,11800,12500,12600,11650,268545,3257534800,00,0.00,N,5,-1000,
|
|
20220418,12800,13500,13600,12600,307450,4004524400,00,0.00,N,5,-950,
|
|
20220411,13750,12700,14250,12650,703236,9452936500,00,0.00,N,2,1050,
|
|
20220404,12700,12700,14400,12500,820393,11081596950,00,0.00,N,3,0,
|
|
20220328,12700,12600,12800,12200,201372,2519678650,00,0.00,N,2,150,
|
|
20220321,12550,11950,12900,11600,310992,3818358300,00,0.00,N,2,600,
|
|
20220314,11950,11850,12100,11100,371070,4305570050,00,0.00,N,2,100,
|
|
20220307,11850,12000,12150,11450,200950,2377873350,00,0.00,N,5,-250,
|
|
20220228,12100,11950,12750,11900,271915,3342775400,00,0.00,N,2,150,
|
|
20220221,11950,12500,12600,11400,317526,3792410950,00,0.00,N,5,-600,
|
|
20220214,12550,12400,13050,11350,604323,7436726850,00,0.00,N,5,-150,
|
|
20220207,12700,13150,13800,12600,442350,5839387550,00,0.00,N,5,-200,
|
|
20220203,12900,12550,13100,12300,200936,2557622700,00,0.00,N,2,650,
|
|
20220124,12250,13550,13550,11350,717228,8738402200,00,0.00,N,5,-1350,
|
|
20220117,13600,13400,14250,12700,1252005,16851637200,00,0.00,N,2,400,
|
|
20220110,13200,14300,14550,12900,1031872,14058768350,00,0.00,N,5,-1250,
|
|
20220103,14450,16650,17200,14350,2410598,38659296350,00,0.00,N,5,-2250,
|
|
20211227,16700,17500,17950,15500,10192248,168791847300,00,0.00,N,5,-1000,
|
|
20211220,17700,13400,17700,13400,7136422,116635843100,00,0.00,N,2,4250,
|
|
20211213,13450,14400,14400,12550,1034735,13733583250,00,0.00,N,5,-1100,
|
|
20211206,14550,14200,14900,13500,1356206,19138444900,00,0.00,N,2,100,
|
|
20211129,14450,12150,15250,12000,3910297,55038726500,00,0.00,N,2,1600,
|
|
20211122,12850,15200,15250,12500,1728677,23309166400,00,0.00,N,5,-2650,
|
|
20211115,15500,14600,16950,14150,5050999,79617101750,00,0.00,N,2,1050,
|
|
20211108,14450,12000,15950,11900,10124143,148890624000,00,0.00,N,2,2400,
|
|
20211101,12050,11200,12700,11200,1866972,22470383300,00,0.00,N,2,900,
|
|
20211025,11150,13300,14300,11050,4367761,55324048900,00,0.00,N,5,-2350,
|
|
20211018,13500,10200,13900,10000,8986228,116677803000,00,0.00,N,2,3400,
|
|
20211012,10100,9460,10250,9280,217400,2137882460,00,0.00,N,2,640,
|
|
20211005,9460,9790,9800,9020,260210,2446191120,00,0.00,N,5,-340,
|
|
20210927,9800,10200,10250,9700,385712,3833339080,00,0.00,N,5,-350,
|
|
20210923,10150,11450,11550,10100,456441,4874498450,00,0.00,N,5,-1450,
|
|
20210913,11600,11700,12200,11400,352855,4135446000,00,0.00,N,5,-150,
|
|
20210906,11750,12050,12400,11500,582416,6971016200,00,0.00,N,5,-400,
|
|
20210830,12150,11350,14200,11300,4570641,59410396500,00,0.00,N,2,800,
|
|
20210823,11350,11750,12350,11250,504273,5877656350,00,0.00,N,5,-250,
|
|
20210817,11600,11100,12350,10800,965032,11150475750,00,0.00,N,2,450,
|
|
20210809,11150,11900,12100,11000,387754,4477012600,00,0.00,N,5,-750,
|
|
20210802,11900,11700,12150,11250,388351,4536029350,00,0.00,N,2,150,
|
|
20210726,11750,12350,12600,11500,630295,7615830400,00,0.00,N,5,-500,
|
|
20210719,12250,13800,14300,12150,1249905,16594540450,00,0.00,N,5,-1700,
|
|
20210712,13950,12450,15150,12450,4300917,60639492350,00,0.00,N,2,1550,
|