180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,6080,6660,6690,5900,196523,1223584250,00,0.00,N,5,-580,
|
|
20241125,6660,6750,6790,6400,74732,498017700,00,0.00,N,5,-90,
|
|
20241118,6750,6220,7030,6170,202737,1362533270,00,0.00,N,2,440,
|
|
20241111,6310,6980,6990,6090,213763,1387096860,00,0.00,N,5,-670,
|
|
20241104,6980,7000,7140,6960,115457,810639570,00,0.00,N,5,-50,
|
|
20241028,7030,7010,7170,6970,110996,781247440,00,0.00,N,2,10,
|
|
20241021,7020,7290,7400,7010,183300,1316296360,00,0.00,N,5,-290,
|
|
20241014,7310,7190,7950,7070,857689,6433123080,00,0.00,N,2,160,
|
|
20241007,7150,7300,7320,7050,79505,568573840,00,0.00,N,5,-60,
|
|
20240930,7210,7200,7250,6900,121046,853914290,00,0.00,N,2,10,
|
|
20240923,7200,7380,7490,7060,162118,1167349690,00,0.00,N,5,-230,
|
|
20240919,7430,7200,7440,7200,52213,383904520,00,0.00,N,2,230,
|
|
20240909,7200,6960,7230,6740,130290,917897790,00,0.00,N,2,230,
|
|
20240902,6970,7680,7760,6920,280911,2038816770,00,0.00,N,5,-710,
|
|
20240826,7680,7920,8010,7530,170941,1317605970,00,0.00,N,5,-220,
|
|
20240819,7900,8540,8780,7770,516933,4333982430,00,0.00,N,5,-520,
|
|
20240812,8420,8490,8540,8170,327652,2741411120,00,0.00,N,5,-40,
|
|
20240805,8460,7950,9280,6500,1720714,14274537910,00,0.00,N,2,490,
|
|
20240729,7970,8400,8570,7950,236834,1958213690,00,0.00,N,5,-400,
|
|
20240722,8370,8310,8610,8160,360638,3042295600,00,0.00,N,2,160,
|
|
20240715,8210,8130,8450,8000,220136,1804992990,00,0.00,N,2,80,
|
|
20240708,8130,7800,8320,7650,250766,2011795050,00,0.00,N,2,370,
|
|
20240701,7760,7610,7940,7580,139226,1080744300,00,0.00,N,2,100,
|
|
20240624,7660,7820,8100,7630,236140,1854429650,00,0.00,N,5,-40,
|
|
20240617,7700,7780,7990,7690,169809,1325904660,00,0.00,N,5,-90,
|
|
20240610,7790,7840,8000,7750,109321,854779840,00,0.00,N,5,-90,
|
|
20240603,7880,7740,8330,7720,167720,1336213610,00,0.00,N,2,140,
|
|
20240527,7740,7830,8010,7650,167070,1303167830,00,0.00,N,5,-90,
|
|
20240520,7830,8160,8160,7780,155669,1243292880,00,0.00,N,5,-330,
|
|
20240513,8160,8120,8340,8000,123393,1010072820,00,0.00,N,5,-10,
|
|
20240507,8170,8180,8310,8120,81263,667774910,00,0.00,N,5,-50,
|
|
20240429,8220,8050,8280,8000,87808,715674840,00,0.00,N,2,230,
|
|
20240422,7990,7690,8190,7690,135407,1086180890,00,0.00,N,2,190,
|
|
20240415,7800,8060,8090,7530,291864,2268360650,00,0.00,N,5,-380,
|
|
20240408,8180,8400,8450,8000,167090,1372165820,00,0.00,N,5,-240,
|
|
20240401,8420,8830,9120,8360,407274,3574859930,00,0.00,N,5,-320,
|
|
20240325,8740,9120,9530,8700,878946,8001609060,00,0.00,N,5,-520,
|
|
20240318,9260,8200,10230,8160,6077707,57127196050,00,0.00,N,2,1090,
|
|
20240311,8170,8420,8600,8160,193813,1608057600,00,0.00,N,5,-230,
|
|
20240304,8400,8440,8550,8080,266440,2214680450,00,0.00,N,5,-30,
|
|
20240226,8430,8450,8660,8290,177470,1501526990,00,0.00,N,5,-50,
|
|
20240219,8480,8590,8610,8230,219293,1851843040,00,0.00,N,5,-20,
|
|
20240213,8500,8300,8620,8300,163421,1387989810,00,0.00,N,2,200,
|
|
20240205,8300,8290,8380,7960,161742,1318588430,00,0.00,N,2,20,
|
|
20240129,8280,8220,8450,8050,307487,2522223680,00,0.00,N,2,70,
|
|
20240122,8210,8530,8740,8190,309691,2599958740,00,0.00,N,5,-290,
|
|
20240115,8500,8980,9130,8430,426370,3708403130,00,0.00,N,5,-480,
|
|
20240108,8980,9300,9550,8940,432625,3993622660,00,0.00,N,5,-300,
|
|
20240102,9280,9750,9840,9250,432928,4147798140,00,0.00,N,5,-450,
|
|
20231226,9730,9410,9830,9390,446856,4284816640,00,0.00,N,2,320,
|
|
20231218,9410,10220,10310,9340,1248959,12338516630,00,0.00,N,5,-900,
|
|
20231211,10310,11560,11600,10030,2184334,23190949270,00,0.00,N,5,-1430,
|
|
20231204,11740,10900,13680,10420,17866230,218702485400,00,0.00,N,2,1030,
|
|
20231127,10710,10560,11150,10080,5712430,61035266780,00,0.00,N,2,560,
|
|
20231120,10150,9900,10440,9600,2857518,28575782670,00,0.00,N,2,530,
|
|
20231113,9620,11270,12060,9550,11701724,128583638560,00,0.00,N,5,-1830,
|
|
20231106,11450,9260,11700,8680,20651533,218351654160,00,0.00,N,2,2150,
|
|
20231030,9300,8380,9460,8260,3512230,31535825410,00,0.00,N,2,800,
|
|
20231023,8500,8330,10430,8200,14383869,134287273070,00,0.00,N,2,130,
|
|
20231016,8370,10780,10780,8180,3653114,35280788590,00,0.00,N,5,-2390,
|
|
20231010,10760,10950,13400,10380,19614629,239563518470,00,0.00,N,2,110,
|
|
20231004,10650,9910,12390,9910,16837211,192949134160,00,0.00,N,2,640,
|
|
20230925,10010,9800,11750,8770,30730294,321980596460,00,0.00,N,2,110,
|
|
20230918,9900,7340,9900,7180,11732288,107832077520,00,0.00,N,2,2560,
|
|
20230911,7340,7440,7670,7300,141090,1051019900,00,0.00,N,5,-60,
|
|
20230904,7400,7400,7480,7170,93217,680264520,00,0.00,N,2,10,
|
|
20230828,7390,7290,7530,7220,169316,1245384830,00,0.00,N,2,140,
|
|
20230821,7250,7030,7330,7000,88277,630612930,00,0.00,N,2,190,
|
|
20230814,7060,7320,7450,6880,146222,1038865940,00,0.00,N,5,-260,
|
|
20230807,7320,7200,7600,7020,176331,1285939870,00,0.00,N,2,170,
|
|
20230731,7150,6890,7930,6550,740604,5460850580,00,0.00,N,2,520,
|
|
20230724,6630,7450,7450,6210,295027,1951025350,00,0.00,N,5,-620,
|
|
20230717,7250,7040,7800,6780,566134,4157909660,00,0.00,N,2,250,
|
|
20230710,7000,6860,7180,6820,92204,643215670,00,0.00,N,2,90,
|
|
20230703,6910,7180,7390,6880,89264,631071170,00,0.00,N,5,-230,
|
|
20230626,7140,7010,7530,6950,62390,451362490,00,0.00,N,2,70,
|
|
20230619,7070,7400,7400,7000,81245,585853120,00,0.00,N,5,-290,
|
|
20230612,7360,7730,7800,7350,99366,750230370,00,0.00,N,5,-430,
|
|
20230605,7790,7790,7890,7620,85261,660622710,00,0.00,N,2,10,
|
|
20230530,7780,7740,7830,7530,74727,574672570,00,0.00,N,2,40,
|
|
20230522,7740,7790,7950,7530,60637,472631390,00,0.00,N,5,-50,
|
|
20230515,7790,7870,7870,7520,89349,687440700,00,0.00,N,5,-130,
|
|
20230508,7920,7930,8020,7650,92471,723009910,00,0.00,N,2,220,
|
|
20230502,7700,7650,7850,7590,41469,319129100,00,0.00,N,2,50,
|
|
20230424,7650,7920,8090,7530,126916,985989750,00,0.00,N,5,-330,
|
|
20230417,7980,8480,8480,7840,159203,1294888080,00,0.00,N,5,-360,
|
|
20230410,8340,8020,8480,7850,240743,1956939680,00,0.00,N,2,240,
|
|
20230403,8100,7870,8480,7810,338354,2776728470,00,0.00,N,2,230,
|
|
20230327,7870,8100,8100,7700,131154,1029453260,00,0.00,N,5,-160,
|
|
20230320,8030,8110,8850,7830,535252,4484459910,00,0.00,N,5,-40,
|
|
20230313,8070,8000,8200,7520,270802,2136513660,00,0.00,N,5,-90,
|
|
20230306,8160,8800,8800,8110,278256,2344821750,00,0.00,N,5,-590,
|
|
20230227,8750,8750,8920,8500,231080,2015131300,00,0.00,N,3,0,
|
|
20230220,8750,9350,9550,8690,868531,7966326020,00,0.00,N,5,-510,
|
|
20230213,9260,9030,10650,8580,3928428,38792463650,00,0.00,N,2,180,
|
|
20230206,9080,9430,9430,8860,401855,3661193520,00,0.00,N,5,-360,
|
|
20230130,9440,9300,9500,9130,484427,4516522380,00,0.00,N,2,190,
|
|
20230125,9250,9100,9400,8990,289640,2660594130,00,0.00,N,2,200,
|
|
20230116,9050,9130,9470,8830,588013,5374185570,00,0.00,N,5,-80,
|
|
20230109,9130,9480,9580,9000,895119,8280027950,00,0.00,N,5,-270,
|
|
20230102,9400,9340,9540,8840,1307639,12047912300,00,0.00,N,2,30,
|
|
20221226,9370,9280,9850,8890,3852862,36094679860,00,0.00,N,2,60,
|
|
20221219,9310,8120,10500,7850,15457184,149143298710,00,0.00,N,2,1220,
|
|
20221212,8090,7550,8270,7530,308760,2461033250,00,0.00,N,2,500,
|
|
20221205,7590,7880,8100,7470,137858,1063910950,00,0.00,N,5,-310,
|
|
20221128,7900,7850,7940,7460,165646,1271015800,00,0.00,N,2,150,
|
|
20221121,7750,7600,8700,7410,2069517,16727563220,00,0.00,N,2,60,
|
|
20221114,7690,7090,9100,6990,4726421,39092615520,00,0.00,N,2,700,
|
|
20221107,6990,6610,7170,6610,143041,982573700,00,0.00,N,2,380,
|
|
20221031,6610,6700,7240,6430,250355,1711644280,00,0.00,N,5,-10,
|
|
20221024,6620,6990,7130,6560,271520,1839415000,00,0.00,N,5,-230,
|
|
20221017,6850,6120,8300,5960,1628730,12416322240,00,0.00,N,2,570,
|
|
20221011,6280,6460,6790,5990,62300,389713060,00,0.00,N,5,-380,
|
|
20221004,6660,6320,6710,6320,43526,281930080,00,0.00,N,2,360,
|
|
20220926,6300,7110,7210,6200,161081,1059142880,00,0.00,N,5,-880,
|
|
20220919,7180,7650,7820,7060,71839,532434090,00,0.00,N,5,-470,
|
|
20220913,7650,7590,7850,7400,59423,452701490,00,0.00,N,2,60,
|
|
20220905,7590,7890,8050,7590,74993,580420310,00,0.00,N,5,-470,
|
|
20220829,8060,7950,8180,7880,90873,725583590,00,0.00,N,5,-110,
|
|
20220822,8170,8690,8730,8150,84867,705742880,00,0.00,N,5,-570,
|
|
20220816,8740,8980,9000,8610,94556,829922470,00,0.00,N,5,-180,
|
|
20220808,8920,9090,9350,8900,64943,583753020,00,0.00,N,5,-180,
|
|
20220801,9100,9270,9440,8810,146504,1330897060,00,0.00,N,5,-40,
|
|
20220725,9140,9020,9450,8860,190762,1758220630,00,0.00,N,2,120,
|
|
20220718,9020,8360,9220,8360,149999,1319991750,00,0.00,N,2,690,
|
|
20220711,8330,8590,8800,8310,67980,576807590,00,0.00,N,5,-200,
|
|
20220704,8530,7610,8720,7320,115929,939061690,00,0.00,N,2,930,
|
|
20220627,7600,7560,8000,7410,126634,977146600,00,0.00,N,2,110,
|
|
20220620,7490,8570,8650,7130,267288,2050638920,00,0.00,N,5,-1100,
|
|
20220613,8590,9310,9390,8290,195324,1728559600,00,0.00,N,5,-910,
|
|
20220607,9500,9780,9780,9390,64981,618633440,00,0.00,N,5,-240,
|
|
20220530,9740,9630,9790,9550,78648,762027380,00,0.00,N,2,110,
|
|
20220523,9630,9540,9650,9220,103308,979012750,00,0.00,N,2,180,
|
|
20220516,9450,9560,9750,9330,94538,895980990,00,0.00,N,2,30,
|
|
20220509,9420,9800,9920,9170,214314,2039256710,00,0.00,N,5,-380,
|
|
20220502,9800,9850,9970,9720,102944,1014280540,00,0.00,N,5,-50,
|
|
20220425,9850,9950,10050,9750,237412,2348861080,00,0.00,N,5,-300,
|
|
20220418,10150,10250,10450,9980,236897,2412610230,00,0.00,N,5,-50,
|
|
20220411,10200,10200,10650,10000,275950,2824581100,00,0.00,N,3,0,
|
|
20220404,10200,10750,10850,10200,306400,3212307250,00,0.00,N,5,-400,
|
|
20220328,10600,10200,11050,10100,853164,9149342300,00,0.00,N,2,450,
|
|
20220321,10150,10200,10750,10150,660882,6915043800,00,0.00,N,3,0,
|
|
20220314,10150,9680,11850,9500,5258299,58104266330,00,0.00,N,2,470,
|
|
20220307,9680,9970,10150,9430,359901,3507115750,00,0.00,N,5,-290,
|
|
20220228,9970,9870,10300,9750,347094,3491932070,00,0.00,N,2,150,
|
|
20220221,9820,10100,10850,9690,681290,6919633940,00,0.00,N,5,-380,
|
|
20220214,10200,9910,10600,9800,526823,5341825930,00,0.00,N,2,50,
|
|
20220207,10150,10200,11100,10000,548688,5766335100,00,0.00,N,5,-100,
|
|
20220203,10250,9780,10600,9780,368403,3762033370,00,0.00,N,2,530,
|
|
20220124,9720,11000,11050,9120,2304851,22964506140,00,0.00,N,5,-1530,
|
|
20220117,11250,12650,12700,10600,3895847,44786489650,00,0.00,N,5,-1650,
|
|
20220110,12900,14600,15500,12450,15939027,222009402900,00,0.00,N,5,-1000,
|
|
20220103,13900,10500,16100,10200,14966831,205968419550,00,0.00,N,2,3400,
|
|
20211227,10500,10250,10550,10050,103659,1063488300,00,0.00,N,2,400,
|
|
20211220,10100,10200,10350,9900,118240,1186809930,00,0.00,N,5,-150,
|
|
20211213,10250,10650,10750,10150,117183,1218356150,00,0.00,N,5,-400,
|
|
20211206,10650,9860,10700,9590,292435,2991326780,00,0.00,N,2,770,
|
|
20211129,9880,9910,10000,9010,321481,3045399700,00,0.00,N,5,-90,
|
|
20211122,9970,10100,10500,9850,177274,1782592970,00,0.00,N,5,-130,
|
|
20211115,10100,10150,10500,9750,204936,2068220340,00,0.00,N,5,-50,
|
|
20211108,10150,10450,10700,9860,268360,2718647060,00,0.00,N,5,-200,
|
|
20211101,10350,10750,11150,10350,235695,2520920400,00,0.00,N,5,-400,
|
|
20211025,10750,11100,11250,10650,164734,1812709550,00,0.00,N,5,-350,
|
|
20211018,11100,11600,11750,11050,257856,2905676250,00,0.00,N,5,-350,
|
|
20211012,11450,10750,12450,10350,896303,10348063500,00,0.00,N,2,800,
|
|
20211005,10650,11700,11900,10400,580299,6309406400,00,0.00,N,5,-1200,
|
|
20210927,11850,12900,13400,11750,501271,6313353000,00,0.00,N,5,-800,
|
|
20210923,12650,13150,13200,12600,179841,2322539900,00,0.00,N,5,-500,
|
|
20210913,13150,13900,13950,13100,469593,6305088400,00,0.00,N,5,-800,
|
|
20210906,13950,14950,15000,13650,660587,9360950200,00,0.00,N,5,-950,
|
|
20210830,14900,14750,15300,14550,925833,13857823400,00,0.00,N,2,500,
|
|
20210823,14400,14050,14950,13300,1015817,14336775550,00,0.00,N,2,500,
|
|
20210817,13900,15150,16450,13800,3830752,59540890400,00,0.00,N,5,-1250,
|
|
20210809,15150,14500,15400,14100,1503613,22213719850,00,0.00,N,2,750,
|
|
20210802,14400,14700,15450,14350,2227170,33075322300,00,0.00,N,3,0,
|
|
20210726,14400,13800,15950,13450,2112208,31026514900,00,0.00,N,2,750,
|
|
20210719,13650,13950,14200,13600,328686,4547116050,00,0.00,N,5,-200,
|
|
20210712,13850,14300,14500,13600,436147,6122757700,00,0.00,N,5,-400,
|