180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,6520,7810,7840,6240,1307902,8929475190,00,0.00,N,5,-1370,
|
|
20241125,7890,8160,8700,7750,1118677,9181727380,00,0.00,N,5,-70,
|
|
20241118,7960,7650,8100,7510,448025,3502681540,00,0.00,N,2,480,
|
|
20241111,7480,7860,8000,7030,451360,3433538650,00,0.00,N,5,-360,
|
|
20241104,7840,7190,8290,7150,1551109,12006074280,00,0.00,N,2,720,
|
|
20241028,7120,7050,7290,7010,150209,1069811390,00,0.00,N,2,20,
|
|
20241021,7100,7490,7950,7100,382054,2868313440,00,0.00,N,5,-340,
|
|
20241014,7440,7750,7970,7360,209898,1595913500,00,0.00,N,5,-350,
|
|
20241007,7790,7940,8140,7730,163351,1293282330,00,0.00,N,5,-130,
|
|
20240930,7920,8180,8260,7900,172718,1384327330,00,0.00,N,5,-260,
|
|
20240923,8180,8410,9250,8150,1763121,15410600950,00,0.00,N,5,-220,
|
|
20240919,8400,8400,8550,8130,184952,1549069060,00,0.00,N,2,90,
|
|
20240909,8310,7430,8430,7420,575547,4580935650,00,0.00,N,2,740,
|
|
20240902,7570,8300,8910,7570,928657,7770320150,00,0.00,N,5,-900,
|
|
20240826,8470,8560,8630,8090,616233,5166943220,00,0.00,N,5,-20,
|
|
20240819,8490,8370,9190,8100,1590789,13825779910,00,0.00,N,2,170,
|
|
20240812,8320,8580,8730,8260,677297,5734396490,00,0.00,N,5,-430,
|
|
20240805,8750,8370,9170,6690,2380409,19696776180,00,0.00,N,3,0,
|
|
20240729,8750,9860,10300,8710,4960056,48180503860,00,0.00,N,5,-340,
|
|
20240722,9090,9450,9640,8350,1092563,9948303730,00,0.00,N,5,-370,
|
|
20240715,9460,8610,9900,8480,3112990,28720825350,00,0.00,N,2,880,
|
|
20240708,8580,8890,9160,8550,624630,5551263410,00,0.00,N,5,-230,
|
|
20240701,8810,9640,9740,8730,1264194,11493970600,00,0.00,N,5,-880,
|
|
20240624,9690,10760,10800,9580,2639807,26814937770,00,0.00,N,5,-1380,
|
|
20240617,11070,10220,12950,9730,14389774,164952637300,00,0.00,N,2,720,
|
|
20240610,10350,11930,12200,10110,13982591,159736855710,00,0.00,N,5,-210,
|
|
20240603,10560,8680,12400,8610,28125257,301553386710,00,0.00,N,2,1880,
|
|
20240527,8680,9030,9210,8600,324921,2914324750,00,0.00,N,5,-350,
|
|
20240520,9030,8580,9170,8500,440006,3908334390,00,0.00,N,2,450,
|
|
20240513,8580,8830,8940,8460,208519,1815333850,00,0.00,N,5,-260,
|
|
20240507,8840,8550,8990,8480,309844,2726441420,00,0.00,N,2,290,
|
|
20240429,8550,8400,8570,8340,106373,898704310,00,0.00,N,2,180,
|
|
20240422,8370,8060,8390,7990,130440,1079399840,00,0.00,N,2,310,
|
|
20240415,8060,8100,8140,7740,175464,1396599240,00,0.00,N,5,-50,
|
|
20240408,8110,8450,8480,8020,198069,1629506480,00,0.00,N,5,-340,
|
|
20240401,8450,8480,8650,8360,222333,1890361020,00,0.00,N,5,-30,
|
|
20240325,8480,8640,8660,8380,288835,2456187660,00,0.00,N,5,-150,
|
|
20240318,8630,8960,9850,8500,5306138,48600995880,00,0.00,N,2,280,
|
|
20240311,8350,7740,8550,7740,374741,3102909560,00,0.00,N,2,530,
|
|
20240304,7820,8010,8010,7690,181538,1427015340,00,0.00,N,5,-180,
|
|
20240226,8000,8040,8100,7940,110962,886607530,00,0.00,N,5,-70,
|
|
20240219,8070,8360,8380,8040,121559,995211150,00,0.00,N,5,-270,
|
|
20240213,8340,8150,8380,8150,98190,814320300,00,0.00,N,2,190,
|
|
20240205,8150,8170,8220,8050,77590,631251890,00,0.00,N,5,-20,
|
|
20240129,8170,8120,8230,7900,128967,1035556900,00,0.00,N,2,60,
|
|
20240122,8110,8450,8450,7740,302493,2440932710,00,0.00,N,5,-330,
|
|
20240115,8440,8770,8820,8340,228647,1954663960,00,0.00,N,5,-370,
|
|
20240108,8810,8870,8940,8780,194344,1721697120,00,0.00,N,5,-60,
|
|
20240102,8870,9040,9090,8840,165330,1479890170,00,0.00,N,5,-150,
|
|
20231226,9020,9120,9120,8970,152003,1372668940,00,0.00,N,5,-110,
|
|
20231218,9130,8990,9320,8960,335156,3067677360,00,0.00,N,2,160,
|
|
20231211,8970,8920,9130,8910,252261,2269524320,00,0.00,N,2,20,
|
|
20231204,8950,8930,9040,8790,217375,1934877320,00,0.00,N,5,-10,
|
|
20231127,8960,9200,9260,8920,328202,2987058530,00,0.00,N,5,-240,
|
|
20231120,9200,9110,9380,9100,390200,3604377300,00,0.00,N,2,90,
|
|
20231113,9110,9000,9350,8840,1245062,11298335380,00,0.00,N,2,210,
|
|
20231106,8900,9160,9170,8800,280041,2525107960,00,0.00,N,5,-170,
|
|
20231030,9070,8910,9090,8720,239052,2129363530,00,0.00,N,2,60,
|
|
20231023,9010,9260,9420,8830,215369,1960832410,00,0.00,N,5,-360,
|
|
20231016,9370,9870,9920,9030,235176,2244837760,00,0.00,N,5,-550,
|
|
20231010,9920,9700,10380,9660,107986,1067459040,00,0.00,N,2,230,
|
|
20231004,9690,9910,9910,9360,154194,1471195060,00,0.00,N,5,-260,
|
|
20230925,9950,10000,10050,9800,83756,827955470,00,0.00,N,5,-20,
|
|
20230918,9970,10500,10600,9900,271915,2780468320,00,0.00,N,5,-530,
|
|
20230911,10500,10610,10750,10300,249939,2627296620,00,0.00,N,5,-70,
|
|
20230904,10570,10700,10750,10440,255933,2707615470,00,0.00,N,5,-50,
|
|
20230828,10620,10610,10880,10500,441003,4715929690,00,0.00,N,5,-10,
|
|
20230821,10630,10860,10890,10550,462480,4950769700,00,0.00,N,5,-170,
|
|
20230814,10800,11540,11640,10680,496304,5491283130,00,0.00,N,5,-780,
|
|
20230807,11580,11480,11900,11220,692704,7989960630,00,0.00,N,2,100,
|
|
20230731,11480,12050,12600,11040,1055796,12373008450,00,0.00,N,5,-50,
|
|
20230724,11530,11610,12370,10820,1428925,16505671980,00,0.00,N,5,-20,
|
|
20230717,11550,12250,12520,11480,805736,9652138990,00,0.00,N,5,-440,
|
|
20230710,11990,11710,12670,11630,728189,8815189550,00,0.00,N,2,220,
|
|
20230703,11770,11690,12300,11400,1250315,14937098830,00,0.00,N,2,190,
|
|
20230626,11580,11010,11630,10960,623336,7070588680,00,0.00,N,2,590,
|
|
20230619,10990,11020,11230,10930,494442,5482999540,00,0.00,N,5,-20,
|
|
20230612,11010,10980,11060,10610,455125,4941538710,00,0.00,N,2,90,
|
|
20230605,10920,10670,11220,10640,812690,8914946600,00,0.00,N,2,280,
|
|
20230530,10640,10810,10910,10320,652937,6889461780,00,0.00,N,5,-110,
|
|
20230522,10750,11440,11760,10700,1092013,12138711540,00,0.00,N,5,-330,
|
|
20230515,11080,11100,11120,10540,598374,6489699990,00,0.00,N,2,20,
|
|
20230508,11060,10680,11600,10670,408496,4502892010,00,0.00,N,2,380,
|
|
20230502,10680,10590,10840,10590,105031,1121909660,00,0.00,N,2,60,
|
|
20230424,10620,10770,10990,10600,204646,2196136810,00,0.00,N,5,-180,
|
|
20230417,10800,11190,11340,10600,334420,3679448800,00,0.00,N,5,-350,
|
|
20230410,11150,10920,11200,10580,404404,4393201590,00,0.00,N,2,190,
|
|
20230403,10960,11150,11410,10830,351089,3893066570,00,0.00,N,5,-170,
|
|
20230327,11130,10910,11240,10740,180436,1993857820,00,0.00,N,2,220,
|
|
20230320,10910,10950,11340,10680,294968,3232571730,00,0.00,N,5,-40,
|
|
20230313,10950,11640,11790,10850,269085,3011903690,00,0.00,N,5,-690,
|
|
20230306,11640,12390,12400,11380,367056,4384327070,00,0.00,N,5,-750,
|
|
20230227,12390,11860,12530,11850,355465,4335342300,00,0.00,N,2,420,
|
|
20230220,11970,11810,12050,11450,344505,4059323730,00,0.00,N,2,160,
|
|
20230213,11810,11840,12290,11290,813899,9529006250,00,0.00,N,2,10,
|
|
20230206,11800,11880,12100,11100,279907,3319213860,00,0.00,N,5,-100,
|
|
20230130,11900,11820,12250,11490,566731,6761295250,00,0.00,N,2,100,
|
|
20230125,11800,11770,11820,11440,218106,2537209610,00,0.00,N,2,200,
|
|
20230116,11600,11400,11600,10900,331767,3734510900,00,0.00,N,2,150,
|
|
20230109,11450,10850,11600,10750,370823,4155058350,00,0.00,N,2,700,
|
|
20230102,10750,11550,11550,10350,473064,5116640950,00,0.00,N,5,-500,
|
|
20221226,11250,11250,11600,10900,266454,3004754350,00,0.00,N,5,-50,
|
|
20221219,11300,12550,12550,10750,933231,10797089230,00,0.00,N,5,-1250,
|
|
20221212,12550,12050,12600,11950,313758,3859659750,00,0.00,N,2,450,
|
|
20221205,12100,12700,13100,11750,552641,6843494750,00,0.00,N,5,-700,
|
|
20221128,12800,14050,14250,12500,1124539,15030514350,00,0.00,N,5,-1000,
|
|
20221121,13800,12450,13950,12000,1219609,15886015500,00,0.00,N,2,1200,
|
|
20221114,12600,12050,13800,11550,3180988,41206107000,00,0.00,N,2,600,
|
|
20221107,12000,12400,12400,11700,492072,5902169650,00,0.00,N,5,-500,
|
|
20221031,12500,11900,13000,11200,2014766,24582273800,00,0.00,N,2,900,
|
|
20221024,11600,10950,11600,10750,270607,3049308650,00,0.00,N,2,750,
|
|
20221017,10850,10500,11400,10400,248595,2731604800,00,0.00,N,2,200,
|
|
20221011,10650,10850,11100,10550,219114,2365968300,00,0.00,N,5,-450,
|
|
20221004,11100,10300,11400,10250,546513,5921235600,00,0.00,N,2,850,
|
|
20220926,10250,9710,10400,8970,573318,5525138230,00,0.00,N,2,430,
|
|
20220919,9820,10350,10350,9710,284779,2850587880,00,0.00,N,5,-380,
|
|
20220913,10200,11000,11100,10200,370657,3921111350,00,0.00,N,5,-600,
|
|
20220905,10800,11000,12500,10750,1015337,11660679600,00,0.00,N,5,-400,
|
|
20220829,11200,11000,12150,10850,727039,8320658250,00,0.00,N,5,-300,
|
|
20220822,11500,11400,11900,10950,616384,7083453650,00,0.00,N,3,0,
|
|
20220816,11500,11650,12350,10750,1036680,12041855700,00,0.00,N,2,100,
|
|
20220808,11400,10200,12550,10050,1516130,17767091150,00,0.00,N,2,1100,
|
|
20220801,10300,9940,10450,9900,229086,2323399890,00,0.00,N,2,390,
|
|
20220725,9910,9700,9940,9670,142918,1400630520,00,0.00,N,2,220,
|
|
20220718,9690,9130,9840,9130,176629,1684219350,00,0.00,N,2,560,
|
|
20220711,9130,9460,9530,8810,145677,1323427240,00,0.00,N,5,-310,
|
|
20220704,9440,9480,9990,9140,456324,4320168230,00,0.00,N,5,-40,
|
|
20220627,9480,8700,10600,8700,1072778,10534604740,00,0.00,N,2,870,
|
|
20220620,8610,9110,9110,8390,439485,3854010680,00,0.00,N,5,-420,
|
|
20220613,9030,10800,10850,8830,730551,6958685080,00,0.00,N,5,-1820,
|
|
20220607,10850,11150,11150,10700,114941,1248818250,00,0.00,N,5,-150,
|
|
20220530,11000,11300,11400,10750,251327,2778166900,00,0.00,N,5,-300,
|
|
20220523,11300,11650,11800,11000,222915,2534644450,00,0.00,N,5,-200,
|
|
20220516,11500,11600,12150,10900,330520,3861365300,00,0.00,N,3,0,
|
|
20220509,11500,12000,12100,11050,177125,2046550050,00,0.00,N,5,-500,
|
|
20220502,12000,12050,12350,11600,134189,1612948600,00,0.00,N,5,-100,
|
|
20220425,12100,12250,12600,11600,271370,3275246050,00,0.00,N,5,-450,
|
|
20220418,12550,12900,13150,12400,259631,3320830250,00,0.00,N,5,-350,
|
|
20220411,12900,12450,13200,11800,590698,7428942700,00,0.00,N,2,250,
|
|
20220404,12650,11250,12950,11200,788559,9600223750,00,0.00,N,2,1550,
|
|
20220328,11100,11100,11300,10750,184642,2026388700,00,0.00,N,3,0,
|
|
20220321,11100,11000,11550,10900,172307,1919804000,00,0.00,N,3,0,
|
|
20220314,11100,11600,11750,10800,233587,2594295900,00,0.00,N,5,-300,
|
|
20220307,11400,11700,11700,10750,282546,3152408500,00,0.00,N,5,-350,
|
|
20220228,11750,11150,11900,11150,311168,3610791700,00,0.00,N,2,500,
|
|
20220221,11250,10300,11400,10250,308632,3372982850,00,0.00,N,2,800,
|
|
20220214,10450,9710,10900,9480,424601,4248869900,00,0.00,N,2,530,
|
|
20220207,9920,9780,10000,9630,78547,771507990,00,0.00,N,2,140,
|
|
20220203,9780,9380,9860,9240,76891,741348650,00,0.00,N,2,620,
|
|
20220124,9160,9900,9970,8890,251758,2372386970,00,0.00,N,5,-790,
|
|
20220117,9950,10750,10800,9950,248506,2540335230,00,0.00,N,5,-800,
|
|
20220110,10750,11000,11000,10500,121209,1300983850,00,0.00,N,5,-250,
|
|
20220103,11000,10850,11250,10700,159743,1750049350,00,0.00,N,2,150,
|
|
20211227,10850,10900,11200,10700,129145,1402416750,00,0.00,N,5,-50,
|
|
20211220,10900,10800,11250,10400,155717,1671535400,00,0.00,N,2,100,
|
|
20211213,10800,10900,11150,10650,144068,1565795350,00,0.00,N,5,-100,
|
|
20211206,10900,11100,11100,10650,163009,1766666200,00,0.00,N,5,-100,
|
|
20211129,11000,10800,11100,10000,191699,2029176300,00,0.00,N,5,-50,
|
|
20211122,11050,11150,11250,10700,162725,1792723800,00,0.00,N,5,-300,
|
|
20211115,11350,11850,12050,11050,183971,2107040200,00,0.00,N,5,-500,
|
|
20211108,11850,12150,12250,11400,177792,2096077600,00,0.00,N,5,-350,
|
|
20211101,12200,12500,12550,11850,209348,2556965650,00,0.00,N,5,-400,
|
|
20211025,12600,12650,13250,12450,283015,3609069800,00,0.00,N,5,-150,
|
|
20211018,12750,13150,13250,12550,317430,4077201450,00,0.00,N,5,-500,
|
|
20211012,13250,12650,13350,12450,245343,3193118600,00,0.00,N,2,600,
|
|
20211005,12650,12600,13300,11050,471386,5715909600,00,0.00,N,5,-200,
|
|
20210927,12850,13400,13700,12550,510217,6726869550,00,0.00,N,5,-550,
|
|
20210923,13400,14050,14200,13300,309020,4266139600,00,0.00,N,5,-550,
|
|
20210913,13950,13250,14350,12600,1216305,16448977650,00,0.00,N,2,550,
|
|
20210906,13400,14050,14200,13050,600565,8135501300,00,0.00,N,5,-350,
|
|
20210830,13750,12800,14200,12550,1306688,17408061500,00,0.00,N,2,1250,
|
|
20210823,12500,10350,12750,10350,723366,8646580400,00,0.00,N,2,2000,
|
|
20210817,10500,11400,11650,10400,281183,3097549100,00,0.00,N,5,-950,
|
|
20210809,11450,11500,11750,11250,192771,2226429450,00,0.00,N,5,-50,
|
|
20210802,11500,11250,11600,11050,149789,1705680450,00,0.00,N,2,250,
|
|
20210726,11250,12050,12050,11200,297937,3463836950,00,0.00,N,5,-800,
|
|
20210719,12050,12300,12500,11850,300096,3642834950,00,0.00,N,5,-250,
|
|
20210712,12300,11950,12450,11900,188099,2295070050,00,0.00,N,2,450,
|