180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,7820,8310,8430,7770,218052,1752480910,00,0.00,N,5,-460,
|
|
20241125,8280,8050,8590,7730,307507,2492336970,00,0.00,N,2,230,
|
|
20241118,8050,8250,8590,7810,254245,2086413130,00,0.00,N,5,-190,
|
|
20241111,8240,9130,9230,7780,392516,3341118310,00,0.00,N,5,-970,
|
|
20241104,9210,9120,9560,8810,446577,4082075010,00,0.00,N,3,0,
|
|
20241028,9210,10300,10840,9100,638995,6377537430,00,0.00,N,5,-1140,
|
|
20241021,10350,11880,11940,10100,857454,9379830170,00,0.00,N,5,-1560,
|
|
20241014,11910,13730,13970,11860,1038858,13485287760,00,0.00,N,5,-1820,
|
|
20241007,13730,14710,15580,13650,1424065,20626193690,00,0.00,N,5,-1160,
|
|
20240930,14890,15930,17390,14160,5089513,79915143030,00,0.00,N,5,-4010,
|
|
20240923,18900,23000,38450,18900,7989615,207545420140,00,0.00,N,5,-3900,
|
|
20240919,22800,13900,22800,13720,2717404,51162750340,00,0.00,N,2,9300,
|
|
20240909,13500,14290,15330,11930,1498671,20029690969,00,0.00,N,5,-940,
|
|
20240902,14440,9650,14730,9530,1668853,21017736530,00,0.00,N,2,4780,
|
|
20240826,9660,8250,9700,8250,254847,2348675790,00,0.00,N,2,1340,
|
|
20240819,8320,8240,8430,8100,22942,187972680,00,0.00,N,2,20,
|
|
20240812,8300,8300,8550,8110,52302,434578970,00,0.00,N,3,0,
|
|
20240805,8300,7770,8360,7000,97069,770997620,00,0.00,N,2,460,
|
|
20240729,7840,7740,8000,7300,46912,363018250,00,0.00,N,2,400,
|
|
20240722,7440,7600,7910,7210,51763,393997370,00,0.00,N,5,-110,
|
|
20240715,7550,7350,7980,7190,76993,578687160,00,0.00,N,2,100,
|
|
20240708,7450,7050,8420,6990,271025,2077137340,00,0.00,N,2,400,
|
|
20240701,7050,7170,7360,7020,23488,167155170,00,0.00,N,5,-270,
|
|
20240624,7320,7110,9120,7020,866897,6893025550,00,0.00,N,2,70,
|
|
20240617,7250,7540,7640,7130,12879,94912930,00,0.00,N,5,-440,
|
|
20240610,7690,7780,8200,7200,112633,863889030,00,0.00,N,5,-90,
|
|
20240603,7780,8000,8130,7580,72429,575790970,00,0.00,N,5,-350,
|
|
20240527,8130,7520,8400,7480,228937,1804636910,00,0.00,N,2,610,
|
|
20240520,7520,7300,7850,7200,90965,682706870,00,0.00,N,2,50,
|
|
20240513,7470,7000,8330,7000,269769,2047735390,00,0.00,N,2,470,
|
|
20240507,7000,7160,7350,6970,16609,117653030,00,0.00,N,5,-130,
|
|
20240429,7130,7280,7680,7120,24544,180995630,00,0.00,N,5,-150,
|
|
20240422,7280,7550,7670,6710,67548,507293500,00,0.00,N,5,-300,
|
|
20240415,7580,7400,7720,7180,92129,688501590,00,0.00,N,2,180,
|
|
20240408,7400,7480,7620,7020,77180,574185210,00,0.00,N,5,-50,
|
|
20240401,7450,7090,7480,6680,186896,1354619650,00,0.00,N,2,430,
|
|
20240325,7020,6630,7190,6630,241840,1670899750,00,0.00,N,2,390,
|
|
20240318,6630,5760,6770,5720,311055,1965417870,00,0.00,N,2,860,
|
|
20240311,5770,5740,5800,5640,37913,217117180,00,0.00,N,2,30,
|
|
20240304,5740,6000,6070,5500,201905,1146888280,00,0.00,N,5,-200,
|
|
20240226,5940,6200,6220,5620,99767,586993740,00,0.00,N,5,-260,
|
|
20240219,6200,6460,6480,6130,94908,590991860,00,0.00,N,5,-280,
|
|
20240213,6480,6670,6690,6380,19213,125531790,00,0.00,N,5,-120,
|
|
20240205,6600,6530,6740,6410,13455,87791050,00,0.00,N,2,40,
|
|
20240129,6560,6680,6750,6310,36800,239386120,00,0.00,N,5,-120,
|
|
20240122,6680,6540,6730,6370,34462,225479960,00,0.00,N,2,140,
|
|
20240115,6540,6390,6720,6120,55224,350030030,00,0.00,N,2,150,
|
|
20240108,6390,6370,6490,6250,20771,132078710,00,0.00,N,2,20,
|
|
20240102,6370,6640,6640,6360,22986,148692360,00,0.00,N,5,-230,
|
|
20231226,6600,6520,6620,6410,13448,87484070,00,0.00,N,2,80,
|
|
20231218,6520,6450,6610,6420,29729,192889510,00,0.00,N,2,30,
|
|
20231211,6490,6440,6600,6430,16910,109667540,00,0.00,N,2,60,
|
|
20231204,6430,6500,6750,6400,25654,167345140,00,0.00,N,5,-80,
|
|
20231127,6510,6420,6550,6350,20487,131834850,00,0.00,N,2,90,
|
|
20231120,6420,6550,6550,6320,15400,98668730,00,0.00,N,5,-60,
|
|
20231113,6480,6500,6950,6340,31683,207581870,00,0.00,N,2,80,
|
|
20231106,6400,6380,6570,6240,20656,131643750,00,0.00,N,5,-10,
|
|
20231030,6410,6340,6590,6210,37276,238942520,00,0.00,N,2,10,
|
|
20231023,6400,6870,8430,6250,451790,3303499630,00,0.00,N,5,-400,
|
|
20231016,6800,6940,7060,6700,17378,119614170,00,0.00,N,5,-150,
|
|
20231010,6950,7270,7440,6710,48623,345483930,00,0.00,N,5,-300,
|
|
20231004,7250,7030,7630,6880,31871,226664210,00,0.00,N,2,110,
|
|
20230925,7140,8490,8500,7080,174595,1345297930,00,0.00,N,5,-1350,
|
|
20230918,8490,8710,9450,8110,362089,3200776530,00,0.00,N,5,-110,
|
|
20230911,8600,7700,8690,7620,194702,1600693260,00,0.00,N,2,900,
|
|
20230904,7700,7580,7970,7560,51953,401742090,00,0.00,N,2,150,
|
|
20230828,7550,7250,8160,7080,85381,639980970,00,0.00,N,2,370,
|
|
20230821,7180,7540,7750,6910,102712,749605380,00,0.00,N,5,-360,
|
|
20230814,7540,8000,8090,7410,45083,346699360,00,0.00,N,5,-460,
|
|
20230807,8000,8000,8050,7550,30000,232661480,00,0.00,N,2,220,
|
|
20230731,7780,7600,8080,7450,63019,482818280,00,0.00,N,2,110,
|
|
20230724,7670,7840,7840,6860,115895,850591400,00,0.00,N,5,-180,
|
|
20230717,7850,7950,7990,7650,55826,435061100,00,0.00,N,5,-100,
|
|
20230710,7950,7870,8120,7780,45802,362123550,00,0.00,N,5,-10,
|
|
20230703,7960,8090,8300,7920,52821,427045770,00,0.00,N,5,-50,
|
|
20230626,8010,7910,8240,7700,33761,269712440,00,0.00,N,2,140,
|
|
20230619,7870,8950,8950,7830,91040,754897270,00,0.00,N,5,-1080,
|
|
20230612,8950,8860,8990,8580,117425,1038577450,00,0.00,N,2,170,
|
|
20230605,8780,8920,9000,8570,116629,1023248140,00,0.00,N,5,-120,
|
|
20230530,8900,8450,8960,7970,238872,2029978610,00,0.00,N,2,890,
|
|
20230522,8010,8020,8290,7700,38381,304186320,00,0.00,N,5,-10,
|
|
20230515,8020,8340,8830,7780,88033,717115650,00,0.00,N,5,-360,
|
|
20230508,8380,8070,8820,8030,140822,1204715460,00,0.00,N,2,280,
|
|
20230502,8100,8200,8490,7980,66950,547791640,00,0.00,N,5,-150,
|
|
20230424,8250,7630,8410,7480,195658,1551452240,00,0.00,N,2,680,
|
|
20230417,7570,7390,7590,7300,49267,367895780,00,0.00,N,2,170,
|
|
20230410,7400,7370,7700,7200,93810,699407600,00,0.00,N,5,-30,
|
|
20230403,7430,7480,7600,7250,46564,345050840,00,0.00,N,2,90,
|
|
20230327,7340,7240,7510,7090,74537,541648410,00,0.00,N,2,100,
|
|
20230320,7240,7300,7620,7180,104514,774749610,00,0.00,N,5,-30,
|
|
20230313,7270,7060,7450,6850,98210,704917950,00,0.00,N,2,150,
|
|
20230306,7120,7250,7350,7050,80741,577755540,00,0.00,N,5,-60,
|
|
20230227,7180,7150,7500,7080,76755,554904320,00,0.00,N,5,-40,
|
|
20230220,7220,7160,7500,6810,116326,840137180,00,0.00,N,2,60,
|
|
20230213,7160,7280,7950,7080,202229,1512837150,00,0.00,N,5,-120,
|
|
20230206,7280,7130,7570,6900,152167,1097632810,00,0.00,N,2,150,
|
|
20230130,7130,6970,7280,6850,117225,829188500,00,0.00,N,2,200,
|
|
20230125,6930,7000,7120,6810,50991,355529490,00,0.00,N,2,40,
|
|
20230116,6890,6790,6990,6600,68802,466569370,00,0.00,N,2,140,
|
|
20230109,6750,6550,6910,6550,99221,665942810,00,0.00,N,2,200,
|
|
20230102,6550,6310,6570,6080,157608,996006880,00,0.00,N,2,150,
|
|
20221226,6400,6260,7520,6250,2373813,16784590640,00,0.00,N,2,130,
|
|
20221219,6270,6810,6840,6270,378257,2500732580,00,0.00,N,5,-710,
|
|
20221212,6980,6340,8280,6180,709490,5232647410,00,0.00,N,2,650,
|
|
20221205,6330,6390,6680,6310,48751,314455450,00,0.00,N,5,-60,
|
|
20221128,6390,6210,6480,6010,75993,475561790,00,0.00,N,2,150,
|
|
20221121,6240,6450,6510,6080,50464,315305750,00,0.00,N,5,-210,
|
|
20221114,6450,6710,7100,6450,78515,529956380,00,0.00,N,5,-140,
|
|
20221107,6590,6050,6620,6050,49812,314839770,00,0.00,N,2,540,
|
|
20221031,6050,6180,6290,5900,19016,116029880,00,0.00,N,5,-90,
|
|
20221024,6140,6030,6350,5710,19305,115129880,00,0.00,N,2,110,
|
|
20221017,6030,5650,6190,5520,27335,160003010,00,0.00,N,2,380,
|
|
20221011,5650,6160,6160,5580,34726,202358040,00,0.00,N,5,-510,
|
|
20221004,6160,6110,6220,5920,34877,209572970,00,0.00,N,2,10,
|
|
20220926,6150,6750,6750,6040,58568,371877150,00,0.00,N,5,-640,
|
|
20220919,6790,6820,7160,6760,70490,486813230,00,0.00,N,5,-60,
|
|
20220913,6850,6750,7150,6630,69756,475296880,00,0.00,N,2,250,
|
|
20220905,6600,6960,7000,6590,68877,467280740,00,0.00,N,5,-400,
|
|
20220829,7000,7000,7150,6820,66670,461568530,00,0.00,N,5,-90,
|
|
20220822,7090,7480,7480,7090,57525,416446380,00,0.00,N,5,-400,
|
|
20220816,7490,7690,7820,7430,54306,410658510,00,0.00,N,5,-200,
|
|
20220808,7690,7930,8200,7610,122855,961100300,00,0.00,N,5,-290,
|
|
20220801,7980,8140,8490,7570,260413,2071141190,00,0.00,N,5,-170,
|
|
20220725,8150,7710,8690,7480,495548,3992301990,00,0.00,N,2,500,
|
|
20220718,7650,6960,8400,6950,726684,5589814320,00,0.00,N,2,740,
|
|
20220711,6910,6490,8500,6490,3661176,28349304260,00,0.00,N,2,500,
|
|
20220704,6410,6150,6410,6150,26605,167060470,00,0.00,N,2,270,
|
|
20220627,6140,6350,6350,6140,86232,536379640,00,0.00,N,5,-80,
|
|
20220620,6220,7250,7340,5990,134087,877383440,00,0.00,N,5,-1130,
|
|
20220613,7350,7860,7900,7160,67932,513011260,00,0.00,N,5,-580,
|
|
20220607,7930,8200,8280,7890,35588,287999310,00,0.00,N,5,-270,
|
|
20220530,8200,8090,8230,8030,24580,199777940,00,0.00,N,2,110,
|
|
20220523,8090,8280,8400,7770,32714,260861950,00,0.00,N,5,-190,
|
|
20220516,8280,8420,8590,8190,15018,125773100,00,0.00,N,5,-140,
|
|
20220509,8420,8880,8910,8310,53904,462938560,00,0.00,N,5,-450,
|
|
20220502,8870,9040,9080,8810,25983,233570850,00,0.00,N,5,-170,
|
|
20220425,9040,8910,9140,8910,28724,260106560,00,0.00,N,3,0,
|
|
20220418,9040,9000,9190,8900,47524,429266490,00,0.00,N,2,40,
|
|
20220411,9000,9100,9200,8870,31285,281850170,00,0.00,N,5,-100,
|
|
20220404,9100,9070,9230,8850,68249,618487050,00,0.00,N,2,30,
|
|
20220328,9070,9210,9210,9030,37482,341255770,00,0.00,N,5,-40,
|
|
20220321,9110,9160,9280,9050,60800,556148380,00,0.00,N,5,-20,
|
|
20220314,9130,9040,9350,9000,56464,512784240,00,0.00,N,2,50,
|
|
20220307,9080,9070,9690,8500,332137,3027714890,00,0.00,N,2,10,
|
|
20220228,9070,9280,9400,8950,109667,996344570,00,0.00,N,5,-210,
|
|
20220221,9280,9530,9700,9020,75845,710607180,00,0.00,N,5,-350,
|
|
20220214,9630,9720,9980,9450,52304,508717310,00,0.00,N,5,-190,
|
|
20220207,9820,9990,10200,9730,33294,327889520,00,0.00,N,5,-170,
|
|
20220203,9990,10000,10100,9710,17943,179165750,00,0.00,N,5,-10,
|
|
20220124,10000,9950,11000,9450,256930,2632380720,00,0.00,N,5,-50,
|
|
20220117,10050,10400,10550,9980,76048,776260710,00,0.00,N,5,-400,
|
|
20220110,10450,10600,10650,10250,45744,478239500,00,0.00,N,5,-150,
|
|
20220103,10600,10250,10800,10100,113921,1187019450,00,0.00,N,2,350,
|
|
20211227,10250,10450,10600,10200,52538,544712350,00,0.00,N,5,-300,
|
|
20211220,10550,10900,11150,10300,167997,1792527150,00,0.00,N,5,-450,
|
|
20211213,11000,11200,11750,10800,226048,2553132000,00,0.00,N,5,-200,
|
|
20211206,11200,11450,11850,11050,153025,1742515500,00,0.00,N,5,-550,
|
|
20211129,11750,11150,12300,10800,806276,9402801550,00,0.00,N,2,250,
|
|
20211122,11500,11550,11900,11150,417953,4829746800,00,0.00,N,5,-150,
|
|
20211115,11650,10400,11650,10300,731983,8132380500,00,0.00,N,2,1150,
|
|
20211108,10500,9950,10950,9690,774848,7920599600,00,0.00,N,2,550,
|
|
20211101,9950,9800,10350,9670,272386,2731072750,00,0.00,N,2,150,
|
|
20211025,9800,8840,10850,8510,959375,9497223740,00,0.00,N,2,1380,
|
|
20211018,8420,8320,8590,8040,62143,512575310,00,0.00,N,2,200,
|
|
20211012,8220,8020,8270,7700,71866,568948390,00,0.00,N,2,170,
|
|
20211005,8050,8430,8510,7900,122996,996554170,00,0.00,N,5,-370,
|
|
20210927,8420,9200,9500,8380,179479,1568559160,00,0.00,N,5,-820,
|
|
20210923,9240,8520,9460,8520,62701,557336620,00,0.00,N,2,390,
|
|
20210913,8850,9170,9170,8760,82806,734682460,00,0.00,N,5,-230,
|
|
20210906,9080,9150,9240,8950,164489,1483611880,00,0.00,N,5,-70,
|
|
20210830,9150,9200,9370,9020,55542,506978400,00,0.00,N,2,50,
|
|
20210823,9100,8650,9600,8600,97661,890926930,00,0.00,N,2,430,
|
|
20210817,8670,9690,9710,8670,176086,1631997350,00,0.00,N,5,-1020,
|
|
20210809,9690,10450,10600,9510,181640,1818150200,00,0.00,N,5,-810,
|
|
20210802,10500,10200,10650,10100,157628,1635926900,00,0.00,N,2,150,
|
|
20210726,10350,10950,11300,10100,280376,3017402650,00,0.00,N,5,-700,
|
|
20210719,11050,10850,11200,10350,488319,5249259700,00,0.00,N,2,300,
|
|
20210712,10750,9950,11100,9950,856989,9141057060,00,0.00,N,2,800,
|