175 lines
12 KiB
CSV
175 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241028,12900,12900,12900,12900,0,0,00,0.00,N,3,0,
|
|
20241021,12900,12900,12900,12900,0,0,00,0.00,N,3,0,
|
|
20241014,12900,12880,12910,12870,95823,1234948040,00,0.00,N,2,20,
|
|
20241007,12880,12860,12900,12860,88036,1132729190,00,0.00,N,2,20,
|
|
20240930,12860,12860,12890,12850,91851,1181594740,00,0.00,N,5,-10,
|
|
20240923,12870,12890,12920,12620,1664165,21325270740,00,0.00,N,5,-20,
|
|
20240919,12890,12910,12920,12870,58741,758086540,00,0.00,N,5,-10,
|
|
20240909,12900,12900,12910,12850,465348,5990617910,00,0.00,N,3,0,
|
|
20240902,12900,12860,12900,12850,293003,3771880630,00,0.00,N,2,40,
|
|
20240826,12860,12840,12890,12840,248189,3189615680,00,0.00,N,2,20,
|
|
20240819,12840,12970,13010,12740,2706831,34813158950,00,0.00,N,5,-80,
|
|
20240812,12920,12890,13800,12890,564543,7300084420,00,0.00,N,5,-20,
|
|
20240805,12940,12960,12970,12920,2409381,31161967020,00,0.00,N,5,-10,
|
|
20240729,12950,12940,12960,12910,2619207,33844029530,00,0.00,N,2,10,
|
|
20240722,12940,12870,13000,12840,3860238,49816632440,00,0.00,N,2,70,
|
|
20240715,12870,12900,12930,12770,2816631,36350567180,00,0.00,N,5,-30,
|
|
20240708,12900,12900,12910,12890,2941897,37949215080,00,0.00,N,2,10,
|
|
20240701,12890,12880,12910,12870,1984273,25573643220,00,0.00,N,2,20,
|
|
20240624,12870,12860,12890,12860,1358547,17485111320,00,0.00,N,2,10,
|
|
20240617,12860,12810,12950,12800,4339845,55744495220,00,0.00,N,2,60,
|
|
20240610,12800,12810,12850,12640,37370405,477412021990,00,0.00,N,2,2040,
|
|
20240603,10760,11700,11870,10580,5269850,58815171330,00,0.00,N,5,-1060,
|
|
20240527,11820,12150,12460,11000,10550142,123969937380,00,0.00,N,5,-440,
|
|
20240520,12260,12000,12930,11440,19568385,236749537270,00,0.00,N,2,300,
|
|
20240513,11960,10300,12100,10170,11501635,127976665290,00,0.00,N,2,1370,
|
|
20240507,10590,10700,10920,9570,10841347,112160407050,00,0.00,N,2,140,
|
|
20240429,10450,9460,10950,9090,13799795,139486993550,00,0.00,N,2,1000,
|
|
20240422,9450,11700,11700,9090,19523355,198373454360,00,0.00,N,5,-2570,
|
|
20240415,12020,10010,12650,9890,23762279,272154164890,00,0.00,N,2,2030,
|
|
20240408,9990,8700,10440,8600,9180169,88187228110,00,0.00,N,2,1100,
|
|
20240401,8890,8000,9450,7990,13761753,122472832170,00,0.00,N,2,930,
|
|
20240325,7960,7520,8420,7400,5368954,43041727190,00,0.00,N,2,470,
|
|
20240318,7490,7660,7820,7390,2109593,16009098890,00,0.00,N,5,-140,
|
|
20240311,7630,7510,8200,7440,3711562,29049946820,00,0.00,N,2,50,
|
|
20240304,7580,7890,8060,7420,2990996,22919998790,00,0.00,N,5,-310,
|
|
20240226,7890,8310,8410,7760,2341544,18745932330,00,0.00,N,5,-440,
|
|
20240219,8330,8750,8830,8240,1889473,16102279640,00,0.00,N,5,-450,
|
|
20240213,8780,8320,8970,8100,3112085,26674552010,00,0.00,N,2,510,
|
|
20240205,8270,8430,8530,8070,1785449,14729972450,00,0.00,N,5,-240,
|
|
20240129,8510,8690,8850,8300,3426661,29140068140,00,0.00,N,5,-210,
|
|
20240122,8720,10360,10390,8460,8219437,74121978560,00,0.00,N,5,-1850,
|
|
20240115,10570,10670,10990,10300,2714677,28921347290,00,0.00,N,2,10,
|
|
20240108,10560,10430,11170,10300,3368913,36210074050,00,0.00,N,2,170,
|
|
20240102,10390,10500,10710,10120,1972315,20565001500,00,0.00,N,5,-100,
|
|
20231226,10490,10450,10650,10170,1156033,12104325060,00,0.00,N,5,-30,
|
|
20231218,10520,10300,11000,10250,3991128,41996332570,00,0.00,N,2,270,
|
|
20231211,10250,10430,10800,10160,3456931,36106608196,00,0.00,N,5,-90,
|
|
20231204,10340,10970,10980,10100,3494278,36925096745,00,0.00,N,5,-460,
|
|
20231127,10800,11800,11890,10600,3905069,43074448030,00,0.00,N,5,-1110,
|
|
20231120,11910,11740,12260,11740,1820360,21931448730,00,0.00,N,2,220,
|
|
20231113,11690,12820,13240,11590,2948216,36083239670,00,0.00,N,5,-1060,
|
|
20231106,12750,11600,13140,11150,6674445,82349316228,00,0.00,N,2,1190,
|
|
20231030,11560,10590,11840,10410,1910485,21369972450,00,0.00,N,2,1020,
|
|
20231023,10540,9910,10840,9910,1930813,20323138040,00,0.00,N,2,480,
|
|
20231016,10060,11230,11290,9950,3527440,37171828730,00,0.00,N,5,-1280,
|
|
20231010,11340,11870,12140,11220,1827781,21314505040,00,0.00,N,5,-420,
|
|
20231004,11760,11800,11970,11210,1771709,20581288660,00,0.00,N,5,-270,
|
|
20230925,12030,12330,12330,11770,1056870,12686979160,00,0.00,N,5,-340,
|
|
20230918,12370,12430,12540,11600,2377502,29197887755,00,0.00,N,5,-240,
|
|
20230911,12610,14180,14500,12460,5757697,75029110820,00,0.00,N,5,-1530,
|
|
20230904,14140,14110,14380,13330,3372050,47063709680,00,0.00,N,2,50,
|
|
20230828,14090,13670,14170,12720,4226686,57409035810,00,0.00,N,2,1060,
|
|
20230821,13030,12680,14500,12510,6955345,93698827140,00,0.00,N,2,180,
|
|
20230814,12850,11600,13000,11600,6849581,85051412740,00,0.00,N,2,1370,
|
|
20230807,11480,11940,12590,11130,8574104,101860700950,00,0.00,N,5,-300,
|
|
20230731,11780,11490,11890,10750,4198844,47757642820,00,0.00,N,2,470,
|
|
20230724,11310,11350,11720,10790,5112998,57611925860,00,0.00,N,2,110,
|
|
20230717,11200,10570,11690,10070,7717848,84690736560,00,0.00,N,2,380,
|
|
20230710,10820,9700,10920,9560,5488147,56171462960,00,0.00,N,2,1060,
|
|
20230703,9760,10500,10570,9530,6273617,62217720440,00,0.00,N,5,-590,
|
|
20230626,10350,11630,11630,10100,5491852,59099181940,00,0.00,N,5,-1310,
|
|
20230619,11660,11540,12070,11180,5097675,59153688760,00,0.00,N,2,250,
|
|
20230612,11410,10080,11900,9860,13456006,150584265660,00,0.00,N,2,1330,
|
|
20230605,10080,9640,10600,9400,9473023,95570341390,00,0.00,N,2,450,
|
|
20230530,9630,8920,9730,8730,4500525,42029984130,00,0.00,N,2,780,
|
|
20230522,8850,8750,9150,8600,2397614,21329573210,00,0.00,N,2,150,
|
|
20230515,8700,8360,8750,7980,2181844,18422367710,00,0.00,N,2,350,
|
|
20230508,8350,8710,8750,8250,1368794,11536982600,00,0.00,N,5,-340,
|
|
20230502,8690,8640,9010,8510,1070771,9407643060,00,0.00,N,2,60,
|
|
20230424,8630,8510,8790,8210,1568580,13256832940,00,0.00,N,2,80,
|
|
20230417,8550,8720,9350,8470,4355653,39186279960,00,0.00,N,5,-180,
|
|
20230410,8730,8630,8990,8420,2225853,19285976100,00,0.00,N,2,50,
|
|
20230403,8680,8610,9280,8520,3318228,29611278040,00,0.00,N,2,70,
|
|
20230327,8610,8400,8950,8200,2404200,20690591100,00,0.00,N,2,220,
|
|
20230320,8390,8830,8840,8350,2413182,20758453550,00,0.00,N,5,-440,
|
|
20230313,8830,8620,9030,8390,2681199,23354472530,00,0.00,N,2,170,
|
|
20230306,8660,9640,9650,8640,4320225,39643317280,00,0.00,N,5,-900,
|
|
20230227,9560,9120,9760,9050,4387324,41952279060,00,0.00,N,2,430,
|
|
20230220,9130,9770,9860,9010,3245753,30331525540,00,0.00,N,5,-620,
|
|
20230213,9750,9300,9980,9060,5184132,49692792430,00,0.00,N,2,490,
|
|
20230206,9260,9200,9430,8970,3948107,36252134840,00,0.00,N,2,100,
|
|
20230130,9160,9480,9540,8730,4415156,40038662510,00,0.00,N,5,-380,
|
|
20230125,9540,9020,9950,8920,6240434,59442022850,00,0.00,N,2,620,
|
|
20230116,8920,8410,8940,8160,3306846,28166099610,00,0.00,N,2,520,
|
|
20230109,8400,8630,8660,8320,2569434,21728757270,00,0.00,N,5,-230,
|
|
20230102,8630,8560,9000,8550,3491555,30455537060,00,0.00,N,2,110,
|
|
20221226,8520,8500,8670,8200,2204154,18730782850,00,0.00,N,5,-30,
|
|
20221219,8550,8500,8810,8390,3153901,27213562990,00,0.00,N,2,40,
|
|
20221212,8510,8690,8790,8360,2924139,25097053985,00,0.00,N,5,-200,
|
|
20221205,8710,8090,8820,8060,5593168,47573416160,00,0.00,N,2,690,
|
|
20221128,8020,8000,8320,7730,2784046,22155430720,00,0.00,N,2,40,
|
|
20221121,7980,8200,8310,7580,3603397,28706553840,00,0.00,N,5,-210,
|
|
20221114,8190,7450,8430,7390,6297077,50830305285,00,0.00,N,2,780,
|
|
20221107,7410,7100,7520,7030,3305945,24121938130,00,0.00,N,2,350,
|
|
20221031,7060,7190,7200,6940,2680359,18883932915,00,0.00,N,5,-60,
|
|
20221024,7120,7000,7210,6880,2749020,19340456190,00,0.00,N,2,210,
|
|
20221017,6910,6170,7060,5990,4333656,28773904845,00,0.00,N,2,770,
|
|
20221011,6140,6410,6600,5970,2302272,14391045200,00,0.00,N,5,-340,
|
|
20221004,6480,6610,6660,6360,1079672,7031110040,00,0.00,N,5,-40,
|
|
20220926,6520,6410,6770,6190,2254528,14591019520,00,0.00,N,2,10,
|
|
20220919,6510,6790,6860,6310,1746765,11397033300,00,0.00,N,5,-230,
|
|
20220913,6740,7100,7100,6630,1235424,8502496750,00,0.00,N,5,-250,
|
|
20220905,6990,6890,7040,6520,1188440,8067543980,00,0.00,N,2,290,
|
|
20220829,6700,6700,7000,6600,2205259,14910033780,00,0.00,N,5,-270,
|
|
20220822,6970,7330,7400,6830,3179532,22284819120,00,0.00,N,5,-430,
|
|
20220816,7400,7760,7800,7390,2197753,16595968570,00,0.00,N,5,-360,
|
|
20220808,7760,8020,8090,7620,2933980,23006200290,00,0.00,N,5,-350,
|
|
20220801,8110,7810,8300,7660,2675949,21468036140,00,0.00,N,2,270,
|
|
20220725,7840,7270,7880,7260,1847037,14037331580,00,0.00,N,2,440,
|
|
20220718,7400,7470,7650,7310,1471386,10989795880,00,0.00,N,2,20,
|
|
20220711,7380,7330,7600,6910,2215113,16112652140,00,0.00,N,2,40,
|
|
20220704,7340,6720,7420,6700,3824532,27275041670,00,0.00,N,2,630,
|
|
20220627,6710,7070,7260,6500,3177447,21924186450,00,0.00,N,5,-280,
|
|
20220620,6990,6760,7210,6220,5043028,33762246570,00,0.00,N,2,230,
|
|
20220613,6760,7940,7980,6610,4112473,29319681480,00,0.00,N,5,-1390,
|
|
20220607,8150,8160,8330,7870,1194039,9679886900,00,0.00,N,3,0,
|
|
20220530,8150,8680,8750,8080,1892486,15723178590,00,0.00,N,5,-460,
|
|
20220523,8610,8200,8790,8120,2886868,24640083990,00,0.00,N,2,410,
|
|
20220516,8200,8580,8610,7830,2440499,20150076220,00,0.00,N,5,-310,
|
|
20220509,8510,8000,8670,7400,7547400,61861421820,00,0.00,N,2,520,
|
|
20220502,7990,8470,8590,7860,4221843,34473005630,00,0.00,N,5,-690,
|
|
20220425,8680,9390,9490,8320,5873721,51587392390,00,0.00,N,5,-910,
|
|
20220418,9590,9430,9680,9010,5767597,54103355310,00,0.00,N,2,180,
|
|
20220411,9410,9500,10400,9090,14007351,136710051210,00,0.00,N,5,-90,
|
|
20220404,9500,9430,9630,8910,11262415,104771190490,00,0.00,N,2,290,
|
|
20220328,9210,8410,9260,8310,9610999,84338824490,00,0.00,N,2,990,
|
|
20220321,8220,8400,8630,8200,4831149,40504772380,00,0.00,N,5,-220,
|
|
20220314,8440,8130,8750,7910,12500853,105254742410,00,0.00,N,2,280,
|
|
20220307,8160,7940,8200,7500,3575353,28220593610,00,0.00,N,2,150,
|
|
20220228,8010,7670,8100,7590,3494311,27598675050,00,0.00,N,2,330,
|
|
20220221,7680,7810,8000,7400,3894592,29903949240,00,0.00,N,5,-270,
|
|
20220214,7950,7800,8190,7300,6811839,53273100940,00,0.00,N,5,-30,
|
|
20220207,7980,7440,8120,7340,8293299,65140874520,00,0.00,N,2,630,
|
|
20220203,7350,7360,7540,7180,2515734,18498984690,00,0.00,N,2,130,
|
|
20220124,7220,6500,7320,6350,5290375,36447721300,00,0.00,N,2,570,
|
|
20220117,6650,7090,7120,6620,2084653,14207835910,00,0.00,N,5,-430,
|
|
20220110,7080,7330,7340,6890,3071113,21649265500,00,0.00,N,5,-250,
|
|
20220103,7330,7910,8060,7130,5463128,41371936680,00,0.00,N,5,-440,
|
|
20211227,7770,7720,8190,7570,4507941,35582753260,00,0.00,N,2,20,
|
|
20211220,7750,8240,8330,7540,5209932,40802856640,00,0.00,N,5,-450,
|
|
20211213,8200,8480,8620,7830,8000638,65192381390,00,0.00,N,5,-250,
|
|
20211206,8450,7920,9000,7850,16945977,143392238570,00,0.00,N,2,430,
|
|
20211129,8020,6000,8230,6000,26922734,198040780330,00,0.00,N,2,1810,
|
|
20211122,6210,6530,6600,6180,2743054,17516379590,00,0.00,N,5,-290,
|
|
20211115,6500,6700,7030,6330,4583181,30452421260,00,0.00,N,5,-60,
|
|
20211108,6560,6700,6890,6370,3316767,21834381870,00,0.00,N,5,-220,
|
|
20211101,6780,7130,7600,6690,6183208,44966323870,00,0.00,N,5,-340,
|
|
20211025,7120,7100,7360,6990,3190283,22996001340,00,0.00,N,2,20,
|
|
20211018,7100,7300,7490,6880,6598575,47095380380,00,0.00,N,5,-200,
|
|
20211012,7300,6380,7570,6310,15887956,105156266060,00,0.00,N,2,790,
|
|
20211005,6510,6860,6890,6340,2481317,16296124130,00,0.00,N,5,-390,
|
|
20210927,6900,7630,7750,6700,5027281,35798223660,00,0.00,N,5,-880,
|
|
20210923,7780,7660,8170,7180,4096344,31801169740,00,0.00,N,2,80,
|
|
20210913,7700,7880,8020,7550,2575483,19984751770,00,0.00,N,5,-200,
|
|
20210906,7900,7830,8150,7500,4189780,32743614430,00,0.00,N,2,70,
|
|
20210830,7830,8050,8350,7750,4901042,39247998880,00,0.00,N,5,-190,
|
|
20210823,8020,8290,8800,7770,6055989,50354335100,00,0.00,N,5,-130,
|
|
20210817,8150,8480,8800,7970,6076147,51001553060,00,0.00,N,5,-250,
|
|
20210809,8400,8780,9280,7890,13514003,114812268430,00,0.00,N,5,-430,
|
|
20210802,8830,7500,9300,7290,45009466,383054171720,00,0.00,N,2,1740,
|
|
20210726,7090,7040,7290,6750,5165132,36082207110,00,0.00,N,2,80,
|
|
20210719,7010,7020,7210,6730,5679201,39529990460,00,0.00,N,5,-10,
|
|
20210712,7020,6230,7100,6220,12986631,87204971340,00,0.00,N,2,830,
|