180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,6350,6990,7430,6100,1235455,8372389250,00,0.00,N,5,-550,
|
|
20241125,6900,6870,7110,6800,674967,4683457810,00,0.00,N,2,70,
|
|
20241118,6830,7070,7300,6720,853859,5958328640,00,0.00,N,5,-220,
|
|
20241111,7050,7930,8780,6770,3852569,30866046150,00,0.00,N,5,-700,
|
|
20241104,7750,7670,8160,7400,1579032,12422431660,00,0.00,N,2,80,
|
|
20241028,7670,8100,8240,7570,1096749,8751581920,00,0.00,N,5,-380,
|
|
20241021,8050,7670,8130,7500,1483865,11638654510,00,0.00,N,2,480,
|
|
20241014,7570,7890,8900,7520,7689512,64060839280,00,0.00,N,5,-250,
|
|
20241007,7820,7650,8500,7300,8262675,66707412190,00,0.00,N,2,200,
|
|
20240930,7620,6900,8400,6560,11480136,89167668440,00,0.00,N,2,810,
|
|
20240923,6810,6860,7090,6740,287033,1973953420,00,0.00,N,5,-20,
|
|
20240919,6830,6880,6970,6640,117613,801703670,00,0.00,N,5,-50,
|
|
20240909,6880,6840,7100,6590,328297,2230388520,00,0.00,N,5,-80,
|
|
20240902,6960,7360,7500,6880,548705,3934577280,00,0.00,N,5,-300,
|
|
20240826,7260,7440,7510,7060,583641,4259989770,00,0.00,N,5,-100,
|
|
20240819,7360,6940,7910,6870,1181272,8715589000,00,0.00,N,2,490,
|
|
20240812,6870,6260,6910,5890,932375,6230554760,00,0.00,N,2,610,
|
|
20240805,6260,6220,6340,5630,440495,2652670160,00,0.00,N,5,-130,
|
|
20240729,6390,6210,6490,6140,180980,1134032490,00,0.00,N,2,130,
|
|
20240722,6260,6480,6480,6050,244073,1514227580,00,0.00,N,5,-130,
|
|
20240715,6390,6520,6660,6300,197998,1280057450,00,0.00,N,5,-130,
|
|
20240708,6520,6300,6750,6300,164839,1083153310,00,0.00,N,2,220,
|
|
20240701,6300,6510,6530,6250,179079,1134944100,00,0.00,N,5,-210,
|
|
20240624,6510,6650,6700,6400,250211,1631210100,00,0.00,N,5,-130,
|
|
20240617,6640,6690,7020,6640,261283,1777240700,00,0.00,N,5,-50,
|
|
20240610,6690,6850,7100,6670,257236,1764297220,00,0.00,N,5,-160,
|
|
20240603,6850,7000,7190,6800,208561,1447099390,00,0.00,N,5,-150,
|
|
20240527,7000,7050,7480,6930,349005,2525049520,00,0.00,N,5,-90,
|
|
20240520,7090,7260,7450,6980,353393,2567792440,00,0.00,N,5,-130,
|
|
20240513,7220,6950,7710,6920,1504544,11132426080,00,0.00,N,2,270,
|
|
20240507,6950,6970,6990,6810,102532,706773760,00,0.00,N,5,-20,
|
|
20240429,6970,6920,7160,6900,149765,1056444100,00,0.00,N,2,40,
|
|
20240422,6930,6270,6950,6270,327871,2200673930,00,0.00,N,2,570,
|
|
20240415,6360,6620,6780,6260,215975,1410042340,00,0.00,N,5,-460,
|
|
20240408,6820,6870,6990,6660,86062,589184410,00,0.00,N,5,-50,
|
|
20240401,6870,7050,7170,6820,222157,1561080170,00,0.00,N,5,-100,
|
|
20240325,6970,6990,7050,6820,159895,1113393770,00,0.00,N,2,50,
|
|
20240318,6920,6820,6970,6690,239248,1625370540,00,0.00,N,2,100,
|
|
20240311,6820,6800,6960,6720,199920,1367784100,00,0.00,N,2,10,
|
|
20240304,6810,7010,7090,6810,185616,1285781860,00,0.00,N,5,-200,
|
|
20240226,7010,7180,7250,6990,231963,1640701100,00,0.00,N,5,-180,
|
|
20240219,7190,7340,7560,7170,476318,3500463590,00,0.00,N,5,-150,
|
|
20240213,7340,7290,7540,7250,274078,2023126340,00,0.00,N,2,50,
|
|
20240205,7290,7330,8350,7140,1039901,7925515320,00,0.00,N,5,-30,
|
|
20240129,7320,7580,7650,7160,545901,4016418170,00,0.00,N,5,-120,
|
|
20240122,7440,7670,7770,7100,565690,4223610750,00,0.00,N,5,-240,
|
|
20240115,7680,7600,7840,7410,649123,4969468650,00,0.00,N,2,70,
|
|
20240108,7610,7230,7780,7150,594963,4487325760,00,0.00,N,2,360,
|
|
20240102,7250,7170,7460,7100,356396,2603322030,00,0.00,N,2,130,
|
|
20231226,7120,7050,7190,6940,164646,1161147520,00,0.00,N,2,70,
|
|
20231218,7050,6870,7170,6870,336469,2368320000,00,0.00,N,2,170,
|
|
20231211,6880,6890,7190,6840,635565,4433989650,00,0.00,N,2,10,
|
|
20231204,6870,7100,7230,6820,1184611,8247338730,00,0.00,N,5,-400,
|
|
20231127,7270,6740,9000,6600,4640172,35953271430,00,0.00,N,2,600,
|
|
20231120,6670,6740,6920,6650,141643,961309990,00,0.00,N,5,-40,
|
|
20231113,6710,6730,6790,6540,173254,1155978490,00,0.00,N,2,20,
|
|
20231106,6690,7080,7200,6610,239121,1655630020,00,0.00,N,5,-380,
|
|
20231030,7070,6790,7100,6720,173808,1196099580,00,0.00,N,2,220,
|
|
20231023,6850,7010,7330,6700,203676,1427940610,00,0.00,N,5,-250,
|
|
20231016,7100,7640,7640,7040,379181,2779214500,00,0.00,N,5,-480,
|
|
20231010,7580,7780,7950,7540,840104,6459177080,00,0.00,N,5,-270,
|
|
20231004,7850,7620,8540,7380,2604543,21086518350,00,0.00,N,2,150,
|
|
20230925,7700,7760,7900,7330,343549,2630244660,00,0.00,N,5,-40,
|
|
20230918,7740,7920,8180,7650,1670032,13267452760,00,0.00,N,5,-130,
|
|
20230911,7870,7770,8560,7660,3961307,31960019980,00,0.00,N,2,170,
|
|
20230904,7700,8060,8060,7590,885438,6919745900,00,0.00,N,5,-370,
|
|
20230828,8070,8140,9050,7920,2851257,24173769020,00,0.00,N,5,-80,
|
|
20230821,8150,7950,9850,7620,12322938,112360362520,00,0.00,N,2,240,
|
|
20230814,7910,8260,8400,7900,710261,5788172810,00,0.00,N,5,-350,
|
|
20230807,8260,8190,9080,8130,1412291,12002993940,00,0.00,N,2,20,
|
|
20230731,8240,8850,9400,8210,2143009,19018595710,00,0.00,N,5,-680,
|
|
20230724,8920,8200,9900,7960,2228165,19432510320,00,0.00,N,2,670,
|
|
20230717,8250,8300,8740,8190,648635,5480657320,00,0.00,N,5,-50,
|
|
20230710,8300,8570,8780,8130,682615,5692754350,00,0.00,N,5,-260,
|
|
20230703,8560,8450,8850,8250,1100557,9491003120,00,0.00,N,2,150,
|
|
20230626,8410,8250,8680,8180,1119214,9488295580,00,0.00,N,2,40,
|
|
20230619,8370,8480,8660,8100,808733,6755749870,00,0.00,N,5,-50,
|
|
20230612,8420,8250,8610,8050,692273,5771227340,00,0.00,N,2,180,
|
|
20230605,8240,8450,9140,8160,1206950,10464273320,00,0.00,N,5,-210,
|
|
20230530,8450,8380,8660,8190,312162,2607391690,00,0.00,N,2,100,
|
|
20230522,8350,8750,8790,8320,531485,4566862360,00,0.00,N,5,-390,
|
|
20230515,8740,8300,8910,8060,1064123,9118205510,00,0.00,N,2,340,
|
|
20230508,8400,8300,9290,8300,1658550,14609226750,00,0.00,N,2,190,
|
|
20230502,8210,8090,8280,7870,273842,2225450160,00,0.00,N,2,120,
|
|
20230424,8090,8370,8750,7490,1262461,10146942690,00,0.00,N,5,-350,
|
|
20230417,8440,8780,9250,8420,1200606,10643554440,00,0.00,N,5,-310,
|
|
20230410,8750,8510,9210,8130,1948836,16917416940,00,0.00,N,2,140,
|
|
20230403,8610,8550,9880,8470,2930311,26723838130,00,0.00,N,2,60,
|
|
20230327,8550,8980,9320,8440,1989813,17835780150,00,0.00,N,5,-310,
|
|
20230320,8860,9600,9680,8560,3600782,32434677330,00,0.00,N,5,-920,
|
|
20230313,9780,10700,10700,9010,9942091,97514537610,00,0.00,N,5,-2070,
|
|
20230306,11850,9600,13660,9360,26582099,317680968980,00,0.00,N,2,2390,
|
|
20230227,9460,9440,9520,9140,627349,5856987690,00,0.00,N,2,40,
|
|
20230220,9420,9190,9490,8860,798936,7388000730,00,0.00,N,2,240,
|
|
20230213,9180,10200,10400,9150,2287861,22097513820,00,0.00,N,5,-1290,
|
|
20230206,10470,9970,10960,9750,2475875,25612068080,00,0.00,N,2,130,
|
|
20230130,10340,9340,10720,9170,2542626,25427389380,00,0.00,N,2,1070,
|
|
20230125,9270,9050,9900,9030,1288467,12190634770,00,0.00,N,2,250,
|
|
20230116,9020,9190,9900,8990,3011734,28481622610,00,0.00,N,5,-150,
|
|
20230109,9170,8850,9500,8610,2205937,20253818850,00,0.00,N,2,370,
|
|
20230102,8800,8400,8840,8050,485821,4129964580,00,0.00,N,2,450,
|
|
20221226,8350,8460,8970,8130,815250,6983472600,00,0.00,N,5,-90,
|
|
20221219,8440,8770,8880,8250,454122,3892570210,00,0.00,N,5,-440,
|
|
20221212,8880,8980,9040,8420,463603,4068788670,00,0.00,N,2,50,
|
|
20221205,8830,8900,9140,8490,438711,3874777150,00,0.00,N,5,-70,
|
|
20221128,8900,8610,8900,8230,386833,3312748180,00,0.00,N,2,320,
|
|
20221121,8580,9060,9450,8500,523796,4622565810,00,0.00,N,5,-470,
|
|
20221114,9050,9270,9780,8960,1073927,10095596580,00,0.00,N,5,-190,
|
|
20221107,9240,8420,9270,8420,895717,7941317210,00,0.00,N,2,830,
|
|
20221031,8410,8500,8710,8250,393302,3334832530,00,0.00,N,5,-20,
|
|
20221024,8430,8230,8750,8080,542633,4592116900,00,0.00,N,2,350,
|
|
20221017,8080,7870,8490,7830,290454,2386741060,00,0.00,N,2,190,
|
|
20221011,7890,8420,8470,7520,362095,2885985040,00,0.00,N,5,-640,
|
|
20221004,8530,8250,9100,8250,982978,8539482910,00,0.00,N,2,310,
|
|
20220926,8220,8610,8700,7990,555627,4649454030,00,0.00,N,5,-490,
|
|
20220919,8710,8850,9320,8540,1089007,9689312250,00,0.00,N,2,10,
|
|
20220913,8700,8310,8950,8160,783599,6694893870,00,0.00,N,2,430,
|
|
20220905,8270,8600,8810,8220,446915,3776217310,00,0.00,N,5,-390,
|
|
20220829,8660,8300,9820,8100,6859354,63085065780,00,0.00,N,2,210,
|
|
20220822,8450,8950,9370,8300,1022436,9008703490,00,0.00,N,5,-580,
|
|
20220816,9030,9290,9460,8970,224641,2072830640,00,0.00,N,5,-250,
|
|
20220808,9280,8940,9550,8850,491872,4500034090,00,0.00,N,2,250,
|
|
20220801,9030,8820,9260,8700,460176,4119364080,00,0.00,N,2,210,
|
|
20220725,8820,8530,9100,8520,230071,2005852630,00,0.00,N,2,170,
|
|
20220718,8650,8630,9120,8550,525868,4647041130,00,0.00,N,2,120,
|
|
20220711,8530,8740,8890,8480,228322,1986665010,00,0.00,N,5,-200,
|
|
20220704,8730,8210,8890,8030,256108,2163348700,00,0.00,N,2,400,
|
|
20220627,8330,8040,8930,8040,419256,3543702650,00,0.00,N,2,290,
|
|
20220620,8040,8990,9090,7330,1016307,8394509820,00,0.00,N,5,-950,
|
|
20220613,8990,9830,9970,8700,793194,7302888060,00,0.00,N,5,-1010,
|
|
20220607,10000,10200,10700,9850,1556633,15990189600,00,0.00,N,5,-200,
|
|
20220530,10200,9930,10350,9860,767132,7775899840,00,0.00,N,2,380,
|
|
20220523,9820,9840,10700,9680,2725325,27645143650,00,0.00,N,2,60,
|
|
20220516,9760,9840,10400,9500,1054656,10460390010,00,0.00,N,5,-20,
|
|
20220509,9780,10400,11300,9560,1285314,13195682310,00,0.00,N,5,-670,
|
|
20220502,10450,10800,12050,10400,1920675,21523474200,00,0.00,N,5,-350,
|
|
20220425,10800,10600,11050,10150,1040619,11019326200,00,0.00,N,5,-50,
|
|
20220418,10850,11000,11500,10650,1478985,16369859950,00,0.00,N,3,0,
|
|
20220411,10850,11450,12500,10450,2908250,33073412750,00,0.00,N,5,-850,
|
|
20220404,11700,12050,12900,10900,5697442,68181989350,00,0.00,N,5,-350,
|
|
20220328,12050,10250,13450,10200,14204363,168394139600,00,0.00,N,2,1800,
|
|
20220321,10250,9820,11300,9510,2858114,29362434380,00,0.00,N,2,520,
|
|
20220314,9730,9420,10150,9300,2434951,23675122910,00,0.00,N,2,320,
|
|
20220307,9410,9420,9530,8910,870895,7966503300,00,0.00,N,5,-20,
|
|
20220228,9430,8950,11250,8800,7726151,79066784760,00,0.00,N,2,450,
|
|
20220221,8980,8600,9610,8500,3077464,28021256130,00,0.00,N,2,180,
|
|
20220214,8800,8350,9210,7850,1803098,15400302420,00,0.00,N,2,320,
|
|
20220207,8480,9300,9570,8450,2461806,22075283110,00,0.00,N,5,-820,
|
|
20220203,9300,8560,9390,8560,1443887,13080577080,00,0.00,N,2,730,
|
|
20220124,8570,10300,11350,8320,19391295,190834384780,00,0.00,N,5,-880,
|
|
20220117,9450,8600,10700,8000,10113382,99447821240,00,0.00,N,2,850,
|
|
20220110,8600,8310,8740,8180,513134,4352099380,00,0.00,N,2,210,
|
|
20220103,8390,8400,8670,8190,242926,2037404610,00,0.00,N,2,70,
|
|
20211227,8320,8210,8430,8120,172236,1425353020,00,0.00,N,2,60,
|
|
20211220,8260,8400,8560,8090,434803,3626016240,00,0.00,N,5,-100,
|
|
20211213,8360,8460,8490,8060,686595,5667898630,00,0.00,N,5,-190,
|
|
20211206,8550,7820,10400,7510,2883915,26687366030,00,0.00,N,2,800,
|
|
20211129,7750,7530,7800,7300,145121,1096052350,00,0.00,N,2,20,
|
|
20211122,7730,7800,8350,7440,179628,1434798090,00,0.00,N,5,-50,
|
|
20211115,7780,7990,8180,7620,127995,1007219230,00,0.00,N,5,-170,
|
|
20211108,7950,8320,8330,7510,159622,1265128450,00,0.00,N,5,-370,
|
|
20211101,8320,8380,8670,7990,127371,1077677730,00,0.00,N,5,-180,
|
|
20211025,8500,8640,8700,8430,97967,839207800,00,0.00,N,5,-10,
|
|
20211018,8510,8450,8710,8360,139416,1195250200,00,0.00,N,2,60,
|
|
20211012,8450,8240,8480,7930,111275,913951420,00,0.00,N,2,210,
|
|
20211005,8240,8650,8650,7980,190510,1564635860,00,0.00,N,5,-420,
|
|
20210927,8660,8850,9140,8350,293872,2564950860,00,0.00,N,5,-190,
|
|
20210923,8850,8870,9000,8680,98484,865722760,00,0.00,N,5,-20,
|
|
20210913,8870,8630,8980,8410,239422,2095368170,00,0.00,N,2,240,
|
|
20210906,8630,8790,9200,8530,217202,1901747550,00,0.00,N,5,-160,
|
|
20210830,8790,8650,9000,8630,152678,1341643250,00,0.00,N,2,150,
|
|
20210823,8640,8450,8960,8440,246604,2144018080,00,0.00,N,2,210,
|
|
20210817,8430,9570,9630,8140,505486,4558636620,00,0.00,N,5,-1140,
|
|
20210809,9570,9750,9940,9040,868323,8294546190,00,0.00,N,5,-40,
|
|
20210802,9610,9040,9840,9040,1381356,13139755290,00,0.00,N,2,570,
|
|
20210726,9040,8790,10850,8740,4873325,47541566490,00,0.00,N,2,320,
|
|
20210719,8720,8810,8870,8520,128658,1115168270,00,0.00,N,5,-90,
|
|
20210712,8810,8760,9000,8720,106224,943211160,00,0.00,N,2,50,
|