180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,4740,4600,4755,4415,41238,190265125,00,0.00,N,2,95,
|
|
20241125,4645,4770,4845,4630,22966,107654385,00,0.00,N,5,-130,
|
|
20241118,4775,4630,4930,4580,26645,125426020,00,0.00,N,2,145,
|
|
20241111,4630,5010,5020,4450,100694,473079475,00,0.00,N,5,-420,
|
|
20241104,5050,5060,5270,4900,47268,235918055,00,0.00,N,5,-10,
|
|
20241028,5060,5160,5400,4950,46399,234722915,00,0.00,N,5,-150,
|
|
20241021,5210,5460,5470,5080,27598,144234490,00,0.00,N,5,-230,
|
|
20241014,5440,5330,5630,5270,36765,199328390,00,0.00,N,2,100,
|
|
20241007,5340,5280,5430,5180,39593,208496030,00,0.00,N,2,10,
|
|
20240930,5330,5370,5400,5200,16548,87813940,00,0.00,N,5,-40,
|
|
20240923,5370,5350,5540,5210,51147,274790380,00,0.00,N,2,20,
|
|
20240919,5350,5310,5490,5230,21074,111960430,00,0.00,N,2,40,
|
|
20240909,5310,5500,5500,5240,50045,266684290,00,0.00,N,5,-190,
|
|
20240902,5500,5770,6350,5330,275961,1613408990,00,0.00,N,5,-270,
|
|
20240826,5770,5910,5910,5650,35698,205623400,00,0.00,N,5,-130,
|
|
20240819,5900,6040,6080,5800,51821,306791790,00,0.00,N,5,-140,
|
|
20240812,6040,5900,6530,5850,109638,674707270,00,0.00,N,2,120,
|
|
20240805,5920,6100,6170,5580,57707,338451150,00,0.00,N,5,-230,
|
|
20240729,6150,6160,6270,5900,32220,195072770,00,0.00,N,5,-10,
|
|
20240722,6160,6250,6250,6010,37723,231227550,00,0.00,N,5,-90,
|
|
20240715,6250,6230,6420,6130,11622,72511700,00,0.00,N,5,-30,
|
|
20240708,6280,6200,6410,6100,20067,125847840,00,0.00,N,2,80,
|
|
20240701,6200,6310,6440,5990,71367,439854500,00,0.00,N,5,-140,
|
|
20240624,6340,6490,6550,6230,29659,188167300,00,0.00,N,5,-150,
|
|
20240617,6490,6650,6730,6410,41323,271266590,00,0.00,N,5,-180,
|
|
20240610,6670,6630,6780,6590,29963,199352760,00,0.00,N,5,-30,
|
|
20240603,6700,6680,6750,6590,18959,125976430,00,0.00,N,2,50,
|
|
20240527,6650,6970,7640,6540,277781,1950095490,00,0.00,N,5,-250,
|
|
20240520,6900,6910,6930,6660,66163,449353080,00,0.00,N,2,40,
|
|
20240513,6860,6740,6890,6660,35790,242604930,00,0.00,N,2,120,
|
|
20240507,6740,6630,6770,6610,33253,222355650,00,0.00,N,2,50,
|
|
20240429,6690,6700,6840,6600,33038,220422430,00,0.00,N,2,20,
|
|
20240422,6670,6360,6790,6360,44312,289887940,00,0.00,N,2,240,
|
|
20240415,6430,6680,6830,6350,66033,431919600,00,0.00,N,5,-260,
|
|
20240408,6690,6830,6830,6400,21856,145119030,00,0.00,N,5,-60,
|
|
20240401,6750,7000,7130,6650,67044,457703410,00,0.00,N,5,-310,
|
|
20240325,7060,7100,7230,6810,161074,1129104860,00,0.00,N,2,140,
|
|
20240318,6920,6270,6980,6270,201301,1355301930,00,0.00,N,2,610,
|
|
20240311,6310,6340,6440,6110,44677,281203590,00,0.00,N,5,-130,
|
|
20240304,6440,6540,6540,6160,118433,745548000,00,0.00,N,5,-100,
|
|
20240226,6540,6720,6720,6350,71643,460715710,00,0.00,N,5,-60,
|
|
20240219,6600,6670,6770,6470,70930,465791800,00,0.00,N,5,-70,
|
|
20240213,6670,6790,6790,6520,54123,358820990,00,0.00,N,5,-40,
|
|
20240205,6710,6820,6850,6600,36404,242998790,00,0.00,N,5,-120,
|
|
20240129,6830,6870,6990,6690,62448,424570450,00,0.00,N,5,-40,
|
|
20240122,6870,6910,6990,6780,72613,498299970,00,0.00,N,5,-40,
|
|
20240115,6910,7050,7060,6840,47160,325841470,00,0.00,N,5,-90,
|
|
20240108,7000,7140,7140,6880,70933,494661700,00,0.00,N,5,-40,
|
|
20240102,7040,6850,7160,6620,67396,469598480,00,0.00,N,2,10,
|
|
20231226,7030,7010,7070,6510,102270,697331930,00,0.00,N,2,80,
|
|
20231218,6950,7000,7040,6880,49375,343069200,00,0.00,N,5,-50,
|
|
20231211,7000,7170,7200,6950,63867,449377070,00,0.00,N,5,-160,
|
|
20231204,7160,7200,7340,7090,66930,480844790,00,0.00,N,5,-30,
|
|
20231127,7190,7370,7810,7110,372966,2759190740,00,0.00,N,5,-180,
|
|
20231120,7370,7410,7870,7130,454704,3399263070,00,0.00,N,2,90,
|
|
20231113,7280,6810,7470,6810,202692,1456526010,00,0.00,N,2,410,
|
|
20231106,6870,7070,7230,6790,84090,589761700,00,0.00,N,5,-200,
|
|
20231030,7070,7160,7250,6920,74384,524475720,00,0.00,N,5,-20,
|
|
20231023,7090,7280,7440,6990,87444,627568880,00,0.00,N,2,100,
|
|
20231016,6990,7520,7660,6900,93432,677360310,00,0.00,N,5,-550,
|
|
20231010,7540,7220,7800,7180,107985,814340000,00,0.00,N,2,200,
|
|
20231004,7340,7310,7550,7160,119462,870719250,00,0.00,N,5,-80,
|
|
20230925,7420,8290,9110,7340,2389659,19960594770,00,0.00,N,5,-160,
|
|
20230918,7580,8250,8250,7460,98461,763916030,00,0.00,N,5,-570,
|
|
20230911,8150,8070,8340,7860,226802,1829784830,00,0.00,N,2,150,
|
|
20230904,8000,7950,8450,7710,346015,2759582530,00,0.00,N,2,50,
|
|
20230828,7950,7640,8800,7500,1270099,10091334020,00,0.00,N,2,320,
|
|
20230821,7630,7100,9300,6950,3256476,26273958580,00,0.00,N,2,440,
|
|
20230814,7190,6830,7400,6700,213363,1509932330,00,0.00,N,2,360,
|
|
20230807,6830,6930,6990,6540,69969,470360570,00,0.00,N,5,-20,
|
|
20230731,6850,6870,6980,6600,74201,502446210,00,0.00,N,2,150,
|
|
20230724,6700,7270,9100,6130,1868094,14709813370,00,0.00,N,5,-560,
|
|
20230717,7260,7670,7700,7130,100882,742598840,00,0.00,N,5,-410,
|
|
20230710,7670,7730,7790,7450,75081,571679540,00,0.00,N,5,-70,
|
|
20230703,7740,7800,7870,7280,97464,739594270,00,0.00,N,2,10,
|
|
20230626,7730,7820,7900,7420,89364,684534170,00,0.00,N,5,-160,
|
|
20230619,7890,7860,8010,7620,96089,748669480,00,0.00,N,5,-10,
|
|
20230612,7900,8380,8380,7810,128549,1037841470,00,0.00,N,5,-480,
|
|
20230605,8380,8680,8770,8300,110364,933291700,00,0.00,N,5,-300,
|
|
20230530,8680,8580,9680,8580,539031,4887103610,00,0.00,N,2,80,
|
|
20230522,8600,8700,8810,8460,132557,1145068030,00,0.00,N,5,-150,
|
|
20230515,8750,8880,8900,8560,171082,1493784700,00,0.00,N,5,-70,
|
|
20230508,8820,7960,9060,7800,1226645,10514303990,00,0.00,N,2,960,
|
|
20230502,7860,7820,7990,7700,44084,343923620,00,0.00,N,5,-40,
|
|
20230424,7900,8200,8200,7740,97517,769820210,00,0.00,N,5,-300,
|
|
20230417,8200,8450,8490,8160,125517,1042234270,00,0.00,N,5,-240,
|
|
20230410,8440,7910,8480,7740,227464,1839848080,00,0.00,N,2,400,
|
|
20230403,8040,7870,8070,7570,234825,1846163020,00,0.00,N,2,310,
|
|
20230327,7730,7160,7810,7100,341233,2563358980,00,0.00,N,2,560,
|
|
20230320,7170,7060,7750,6940,168955,1225094040,00,0.00,N,2,40,
|
|
20230313,7130,7200,7350,6880,107427,757034210,00,0.00,N,5,-170,
|
|
20230306,7300,7260,7330,7000,66849,480314180,00,0.00,N,2,50,
|
|
20230227,7250,7410,7420,7150,76349,554414570,00,0.00,N,5,-240,
|
|
20230220,7490,7510,7610,7300,98575,734508130,00,0.00,N,5,-70,
|
|
20230213,7560,7730,7770,7440,117946,894369440,00,0.00,N,5,-130,
|
|
20230206,7690,7490,8550,7400,629596,4975064790,00,0.00,N,2,140,
|
|
20230130,7550,7210,7800,6980,250356,1868273230,00,0.00,N,2,340,
|
|
20230125,7210,7140,7270,7070,37883,271953210,00,0.00,N,2,70,
|
|
20230116,7140,6960,7170,6870,86151,603858700,00,0.00,N,2,120,
|
|
20230109,7020,6820,7160,6820,91687,640177160,00,0.00,N,2,160,
|
|
20230102,6860,7000,8110,6450,1064923,7560250390,00,0.00,N,5,-150,
|
|
20221226,7010,7680,7760,6860,111063,807456820,00,0.00,N,5,-660,
|
|
20221219,7670,7980,8000,7670,63190,495586770,00,0.00,N,5,-260,
|
|
20221212,7930,8050,8090,7810,65025,516453690,00,0.00,N,5,-120,
|
|
20221205,8050,7980,8670,7950,165954,1364479750,00,0.00,N,5,-20,
|
|
20221128,8070,8150,8150,7930,66764,535672340,00,0.00,N,5,-80,
|
|
20221121,8150,8210,8290,7900,47889,385163610,00,0.00,N,5,-60,
|
|
20221114,8210,8190,8610,8110,136457,1134253030,00,0.00,N,2,40,
|
|
20221107,8170,7960,8200,7850,74470,599213780,00,0.00,N,2,240,
|
|
20221031,7930,7970,8900,7850,693480,5765445750,00,0.00,N,3,0,
|
|
20221024,7930,8090,8090,7760,107883,854228740,00,0.00,N,5,-100,
|
|
20221017,8030,7930,8230,7840,120011,961077670,00,0.00,N,3,0,
|
|
20221011,8030,8300,8320,7900,108684,878787190,00,0.00,N,5,-440,
|
|
20221004,8470,8380,8560,8330,88457,745960400,00,0.00,N,2,140,
|
|
20220926,8330,8400,9800,8200,774874,6892137640,00,0.00,N,5,-280,
|
|
20220919,8610,8450,8950,8300,175544,1520562530,00,0.00,N,2,120,
|
|
20220913,8490,8350,8650,8160,120115,1012285200,00,0.00,N,2,140,
|
|
20220905,8350,8470,8930,8270,130114,1108115450,00,0.00,N,5,-270,
|
|
20220829,8620,9130,9130,8570,148467,1310906110,00,0.00,N,5,-680,
|
|
20220822,9300,9770,9770,9030,140464,1321310290,00,0.00,N,5,-480,
|
|
20220816,9780,9970,10050,9780,153798,1522851460,00,0.00,N,5,-190,
|
|
20220808,9970,9700,10400,9670,515198,5124463010,00,0.00,N,2,290,
|
|
20220801,9680,9230,11400,9140,2585851,26755451730,00,0.00,N,2,450,
|
|
20220725,9230,8980,10650,8920,2724083,26904363180,00,0.00,N,2,240,
|
|
20220718,8990,8730,9110,8560,120759,1071996590,00,0.00,N,2,410,
|
|
20220711,8580,8610,9190,8430,233912,2050271630,00,0.00,N,5,-40,
|
|
20220704,8620,8210,8840,8060,165736,1401464420,00,0.00,N,2,410,
|
|
20220627,8210,8200,9670,8000,324763,2809817260,00,0.00,N,2,10,
|
|
20220620,8200,8460,8580,7960,144509,1187468270,00,0.00,N,5,-150,
|
|
20220613,8350,9100,9140,7950,241247,2070449460,00,0.00,N,5,-1010,
|
|
20220607,9360,9590,9590,9200,96653,904894020,00,0.00,N,5,-230,
|
|
20220530,9590,9470,9950,9450,129371,1246690740,00,0.00,N,2,110,
|
|
20220523,9480,9600,10100,9170,698911,6724618600,00,0.00,N,2,10,
|
|
20220516,9470,9250,9610,9210,133941,1265777760,00,0.00,N,2,90,
|
|
20220509,9380,10100,10100,9110,231037,2176943970,00,0.00,N,5,-580,
|
|
20220502,9960,10300,10800,9950,252775,2627293110,00,0.00,N,5,-640,
|
|
20220425,10600,10350,11150,10050,611711,6490182400,00,0.00,N,2,100,
|
|
20220418,10500,9780,10700,9770,668404,6878022890,00,0.00,N,2,690,
|
|
20220411,9810,10050,10200,9500,150456,1460783760,00,0.00,N,5,-150,
|
|
20220404,9960,10050,10300,9790,196294,1959731300,00,0.00,N,5,-90,
|
|
20220328,10050,10150,10150,9870,111316,1112401040,00,0.00,N,3,0,
|
|
20220321,10050,9850,10450,9730,162008,1638130940,00,0.00,N,2,200,
|
|
20220314,9850,9760,9870,9410,191950,1854374340,00,0.00,N,2,150,
|
|
20220307,9700,11050,12450,9570,1135175,12385431390,00,0.00,N,5,-1350,
|
|
20220228,11050,10050,11400,10000,395006,4300876250,00,0.00,N,2,950,
|
|
20220221,10100,10100,10350,9850,212779,2134864850,00,0.00,N,3,0,
|
|
20220214,10100,9850,10300,9550,321734,3171848690,00,0.00,N,3,0,
|
|
20220207,10100,10150,11700,9950,1520264,16250749390,00,0.00,N,5,-50,
|
|
20220203,10150,9770,10200,9570,250843,2500418930,00,0.00,N,2,480,
|
|
20220124,9670,11100,11450,8880,1880917,19210379610,00,0.00,N,5,-1580,
|
|
20220117,11250,11250,12550,9850,5790008,65949597980,00,0.00,N,5,-200,
|
|
20220110,11450,9020,14800,8900,10703198,132565648840,00,0.00,N,2,2380,
|
|
20220103,9070,9490,9490,8980,96419,880236570,00,0.00,N,5,-340,
|
|
20211227,9410,9160,9450,9070,93041,857345930,00,0.00,N,2,260,
|
|
20211220,9150,9530,9530,9000,104007,955403410,00,0.00,N,5,-380,
|
|
20211213,9530,9600,9750,9430,79897,766796180,00,0.00,N,5,-150,
|
|
20211206,9680,9090,9760,8980,99173,931770450,00,0.00,N,2,500,
|
|
20211129,9180,9000,9310,8700,197222,1783678430,00,0.00,N,5,-260,
|
|
20211122,9440,9200,10500,9010,520077,5090733880,00,0.00,N,2,270,
|
|
20211115,9170,9610,9780,9000,215027,2002131000,00,0.00,N,5,-440,
|
|
20211108,9610,10000,10000,9180,281054,2683265570,00,0.00,N,5,-360,
|
|
20211101,9970,10250,10500,9860,205815,2087346920,00,0.00,N,5,-230,
|
|
20211025,10200,10700,10800,10150,212204,2215292450,00,0.00,N,5,-550,
|
|
20211018,10750,10600,11050,10300,241844,2575911350,00,0.00,N,2,150,
|
|
20211012,10600,9820,10950,9590,236335,2398961530,00,0.00,N,2,660,
|
|
20211005,9940,10300,10350,9810,319050,3198667280,00,0.00,N,5,-510,
|
|
20210927,10450,11450,11600,10300,360214,3885802800,00,0.00,N,5,-1000,
|
|
20210923,11450,11350,11750,11250,93591,1075457150,00,0.00,N,3,0,
|
|
20210913,11450,11700,11850,11250,308228,3543758450,00,0.00,N,5,-250,
|
|
20210906,11700,12700,12950,11500,396908,4865899400,00,0.00,N,5,-1000,
|
|
20210830,12700,12300,13200,12050,628987,7971928600,00,0.00,N,2,500,
|
|
20210823,12200,11800,13950,11800,848205,10776117300,00,0.00,N,2,400,
|
|
20210817,11800,13650,13750,11650,622852,7942958250,00,0.00,N,5,-2000,
|
|
20210809,13800,15750,16000,13600,946005,14037126800,00,0.00,N,5,-1950,
|
|
20210802,15750,15700,16500,14450,2071315,32411844850,00,0.00,N,2,50,
|
|
20210726,15700,17000,17850,15300,3980966,65456692250,00,0.00,N,5,-900,
|
|
20210719,16600,14300,17950,13200,19886039,326698680950,00,0.00,N,2,2300,
|
|
20210712,14300,15000,15400,14300,521254,7737773050,00,0.00,N,5,-700,
|