179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,6260,5980,6370,5910,57855,358762560,00,0.00,N,2,320,
|
|
20241118,5940,5870,5990,5630,63771,370606080,00,0.00,N,2,60,
|
|
20241111,5880,6780,6810,5500,181435,1084919860,00,0.00,N,5,-950,
|
|
20241104,6830,6670,7080,6670,54504,376157040,00,0.00,N,2,80,
|
|
20241028,6750,6700,6980,6660,54034,366632740,00,0.00,N,5,-30,
|
|
20241021,6780,6980,8350,6560,775881,5887070520,00,0.00,N,5,-250,
|
|
20241014,7030,7090,7260,6780,42370,297913390,00,0.00,N,5,-60,
|
|
20241007,7090,7260,7370,7000,28336,202229970,00,0.00,N,5,-170,
|
|
20240930,7260,7520,7550,7150,14362,105306710,00,0.00,N,5,-260,
|
|
20240923,7520,6960,7600,6940,63795,463658280,00,0.00,N,2,530,
|
|
20240919,6990,7140,7140,6930,25821,180504220,00,0.00,N,5,-110,
|
|
20240909,7100,6710,7320,6710,104759,728206640,00,0.00,N,2,120,
|
|
20240902,6980,7440,7520,6850,126137,893875420,00,0.00,N,5,-460,
|
|
20240826,7440,7710,7750,6950,31270,232810050,00,0.00,N,5,-270,
|
|
20240819,7710,7580,7790,7490,38425,292842780,00,0.00,N,2,70,
|
|
20240812,7640,7490,7690,7460,34718,263828250,00,0.00,N,2,140,
|
|
20240805,7500,7620,7880,6830,136926,1004236130,00,0.00,N,5,-400,
|
|
20240729,7900,8030,8120,7580,65254,512785120,00,0.00,N,5,-120,
|
|
20240722,8020,8420,8480,7810,76340,619534560,00,0.00,N,5,-410,
|
|
20240715,8430,8530,8800,8310,117089,1000108710,00,0.00,N,5,-100,
|
|
20240708,8530,8530,8780,8260,100959,855595640,00,0.00,N,2,130,
|
|
20240701,8400,8960,8960,8390,129445,1113757360,00,0.00,N,5,-400,
|
|
20240624,8800,9260,11680,8630,3927900,40141291610,00,0.00,N,5,-480,
|
|
20240617,9280,9100,9430,9000,103196,952208870,00,0.00,N,2,180,
|
|
20240610,9100,9260,9310,8900,77508,702048850,00,0.00,N,5,-160,
|
|
20240603,9260,8880,9270,8850,61602,557911750,00,0.00,N,2,300,
|
|
20240527,8960,8970,9110,8810,82530,738474900,00,0.00,N,5,-10,
|
|
20240520,8970,9090,9250,8940,89405,809051090,00,0.00,N,5,-120,
|
|
20240513,9090,9360,9420,9050,75656,698563310,00,0.00,N,5,-240,
|
|
20240507,9330,9550,9950,9300,112360,1083268970,00,0.00,N,5,-180,
|
|
20240429,9510,9260,9550,9180,73115,689137600,00,0.00,N,2,250,
|
|
20240422,9260,8900,9310,8740,116586,1055838310,00,0.00,N,2,360,
|
|
20240415,8900,8940,9350,8720,101262,911595000,00,0.00,N,5,-260,
|
|
20240408,9160,9600,9690,9010,79283,737483450,00,0.00,N,5,-340,
|
|
20240401,9500,9660,9820,9250,135714,1296181680,00,0.00,N,5,-160,
|
|
20240325,9660,9840,9930,9660,81002,786569550,00,0.00,N,5,-180,
|
|
20240318,9840,9750,10090,9650,128133,1258858820,00,0.00,N,2,90,
|
|
20240311,9750,10120,10200,9650,203258,2015992130,00,0.00,N,5,-470,
|
|
20240304,10220,10370,10600,10120,232758,2394981840,00,0.00,N,5,-150,
|
|
20240226,10370,10370,10690,10170,185429,1930390280,00,0.00,N,5,-110,
|
|
20240219,10480,10300,10990,10290,404538,4330311760,00,0.00,N,2,90,
|
|
20240213,10390,10150,10690,10100,285142,2974583330,00,0.00,N,2,240,
|
|
20240205,10150,10200,10230,9740,248324,2476787630,00,0.00,N,2,50,
|
|
20240129,10100,10490,11900,9590,3205653,34998819440,00,0.00,N,5,-260,
|
|
20240122,10360,10000,10530,10000,573117,5894002790,00,0.00,N,2,360,
|
|
20240115,10000,9600,11000,9480,1503164,15450789760,00,0.00,N,2,400,
|
|
20240108,9600,9870,10320,9540,372339,3702301220,00,0.00,N,5,-250,
|
|
20240102,9850,9920,10220,9770,300812,3015071860,00,0.00,N,5,-70,
|
|
20231226,9920,9470,10310,9340,1054149,10524430800,00,0.00,N,2,510,
|
|
20231218,9410,9130,10150,9130,1054275,10157737760,00,0.00,N,2,210,
|
|
20231211,9200,9100,11270,8980,2576673,25868896690,00,0.00,N,2,150,
|
|
20231204,9050,9100,9100,8910,78223,704355310,00,0.00,N,2,40,
|
|
20231127,9010,9170,9200,9010,61784,561078740,00,0.00,N,5,-160,
|
|
20231120,9170,9230,9330,9120,72209,664233420,00,0.00,N,5,-60,
|
|
20231113,9230,9150,9280,8920,78469,715773920,00,0.00,N,2,260,
|
|
20231106,8970,9240,9390,8940,59014,542154140,00,0.00,N,5,-270,
|
|
20231030,9240,8900,9290,8760,66518,597992090,00,0.00,N,2,340,
|
|
20231023,8900,9000,9560,8760,93806,842552410,00,0.00,N,5,-140,
|
|
20231016,9040,9120,9310,8850,125677,1141818370,00,0.00,N,5,-230,
|
|
20231010,9270,9370,9540,9100,89618,832971140,00,0.00,N,5,-180,
|
|
20231004,9450,9200,9560,8700,169058,1542417730,00,0.00,N,2,130,
|
|
20230925,9320,9500,9670,9110,101161,939153460,00,0.00,N,5,-230,
|
|
20230918,9550,9940,10100,9550,254271,2494067360,00,0.00,N,5,-400,
|
|
20230911,9950,10040,10450,9770,216039,2150417510,00,0.00,N,5,-80,
|
|
20230904,10030,10460,10580,9840,244436,2492293640,00,0.00,N,5,-420,
|
|
20230828,10450,10250,10900,10150,851630,8955933280,00,0.00,N,2,300,
|
|
20230821,10150,9730,11500,9610,2804346,30319196920,00,0.00,N,2,420,
|
|
20230814,9730,10100,10350,9370,222989,2186165230,00,0.00,N,5,-430,
|
|
20230807,10160,10200,11380,9850,1517762,16050923010,00,0.00,N,5,-40,
|
|
20230731,10200,10200,10510,9790,391991,3986877910,00,0.00,N,3,0,
|
|
20230724,10200,10390,10560,9270,578829,5755922190,00,0.00,N,5,-160,
|
|
20230717,10360,10760,11350,10350,387032,4168241450,00,0.00,N,5,-500,
|
|
20230710,10860,10670,11200,10430,275962,2952556460,00,0.00,N,2,190,
|
|
20230703,10670,11340,12190,10640,641490,7311019430,00,0.00,N,5,-610,
|
|
20230626,11280,10670,12760,10410,2381069,28004136490,00,0.00,N,2,530,
|
|
20230619,10750,10970,11230,10150,467585,5075097620,00,0.00,N,5,-230,
|
|
20230612,10980,10500,11250,10370,603859,6527155580,00,0.00,N,2,500,
|
|
20230605,10480,10460,10700,10130,344165,3599500560,00,0.00,N,2,40,
|
|
20230530,10440,10210,10680,10200,583411,6095682310,00,0.00,N,2,310,
|
|
20230522,10130,10070,12000,9830,5620251,63334888220,00,0.00,N,2,70,
|
|
20230515,10060,9730,10240,9370,173234,1687397990,00,0.00,N,2,380,
|
|
20230508,9680,9780,9960,9600,65630,639710410,00,0.00,N,5,-50,
|
|
20230502,9730,9800,10160,9590,81786,804630650,00,0.00,N,2,40,
|
|
20230424,9690,10060,10990,9450,406929,4078441180,00,0.00,N,5,-550,
|
|
20230417,10240,10780,10880,10000,189596,1967839540,00,0.00,N,5,-540,
|
|
20230410,10780,10720,10880,10250,179586,1901840610,00,0.00,N,5,-20,
|
|
20230403,10800,11130,11330,10590,205649,2246379530,00,0.00,N,5,-330,
|
|
20230327,11130,10800,11510,10560,272414,3022057580,00,0.00,N,2,380,
|
|
20230320,10750,10480,10880,10160,145297,1521612910,00,0.00,N,2,170,
|
|
20230313,10580,10320,10650,9850,331557,3378273160,00,0.00,N,2,170,
|
|
20230306,10410,10730,11150,10410,325769,3495148430,00,0.00,N,5,-300,
|
|
20230227,10710,10830,11210,10650,132062,1429662280,00,0.00,N,5,-260,
|
|
20230220,10970,11400,11430,10800,278429,3094384570,00,0.00,N,5,-510,
|
|
20230213,11480,11600,12390,11090,967434,11495359290,00,0.00,N,5,-30,
|
|
20230206,11510,11350,12500,11200,889518,10501705180,00,0.00,N,2,90,
|
|
20230130,11420,11530,11680,10900,658859,7486411580,00,0.00,N,5,-30,
|
|
20230125,11450,10590,12450,10510,2005903,23444821580,00,0.00,N,2,1000,
|
|
20230116,10450,10450,10700,10100,241293,2500500700,00,0.00,N,2,50,
|
|
20230109,10400,9960,10500,9910,260798,2657599650,00,0.00,N,2,580,
|
|
20230102,9820,9320,9910,8790,251244,2359134420,00,0.00,N,2,390,
|
|
20221226,9430,9650,9870,9320,227555,2166572540,00,0.00,N,5,-180,
|
|
20221219,9610,10600,10650,9610,490319,4926631950,00,0.00,N,5,-1040,
|
|
20221212,10650,11850,11850,10500,1829582,20488622800,00,0.00,N,5,-500,
|
|
20221205,11150,10800,12750,9650,4668426,53857444000,00,0.00,N,2,500,
|
|
20221128,10650,10050,10800,9610,343600,3528289370,00,0.00,N,2,740,
|
|
20221121,9910,9970,10050,9400,236435,2296540770,00,0.00,N,5,-20,
|
|
20221114,9930,9750,10450,9600,329273,3294089380,00,0.00,N,2,270,
|
|
20221107,9660,9440,9880,9310,394882,3785501330,00,0.00,N,2,220,
|
|
20221031,9440,9250,10450,8810,1251597,12178384710,00,0.00,N,2,340,
|
|
20221024,9100,9490,10150,9070,313456,3008221180,00,0.00,N,5,-290,
|
|
20221017,9390,9100,10450,9100,340796,3328743350,00,0.00,N,2,90,
|
|
20221011,9300,10000,10000,8780,240532,2236637640,00,0.00,N,5,-850,
|
|
20221004,10150,8950,10550,8950,533783,5304109910,00,0.00,N,2,1360,
|
|
20220926,8790,10500,10650,8530,725659,6889891200,00,0.00,N,5,-1910,
|
|
20220919,10700,11900,11950,10500,422495,4764338250,00,0.00,N,5,-1200,
|
|
20220913,11900,12450,12500,11600,359753,4361579450,00,0.00,N,5,-300,
|
|
20220905,12200,11450,12900,11000,950750,11428867250,00,0.00,N,2,600,
|
|
20220829,11600,12000,12350,11600,273746,3264573100,00,0.00,N,5,-800,
|
|
20220822,12400,11900,13950,11450,1337396,17021782450,00,0.00,N,2,250,
|
|
20220816,12150,12800,12900,12150,248977,3109447400,00,0.00,N,5,-600,
|
|
20220808,12750,13050,13150,12350,282543,3579656150,00,0.00,N,5,-300,
|
|
20220801,13050,12700,13650,12300,663018,8631047050,00,0.00,N,2,450,
|
|
20220725,12600,12250,12650,12100,333459,4142064500,00,0.00,N,2,300,
|
|
20220718,12300,11600,12850,11400,760062,9338079700,00,0.00,N,2,900,
|
|
20220711,11400,12100,12550,11100,550558,6434193900,00,0.00,N,5,-700,
|
|
20220704,12100,12400,12450,11300,800241,9524420700,00,0.00,N,5,-50,
|
|
20220627,12150,11350,13050,11150,2225715,27076691450,00,0.00,N,2,800,
|
|
20220620,11350,11850,14950,10650,14332751,196240285550,00,0.00,N,5,-150,
|
|
20220613,11500,11800,11900,10550,939584,10651475550,00,0.00,N,5,-550,
|
|
20220607,12050,12750,13200,11850,575752,7122769500,00,0.00,N,5,-600,
|
|
20220530,12650,12650,13450,12350,711827,9209338800,00,0.00,N,2,100,
|
|
20220523,12550,15900,15900,11600,1977527,25295232200,00,0.00,N,5,-3400,
|
|
20220516,15950,14800,18250,14700,2221197,36892314700,00,0.00,N,2,1500,
|
|
20220509,14450,15700,15900,14100,366280,5408789950,00,0.00,N,5,-1450,
|
|
20220502,15900,16400,16900,15900,125981,2063242000,00,0.00,N,5,-800,
|
|
20220425,16700,17500,17600,16400,340989,5758493750,00,0.00,N,5,-1150,
|
|
20220418,17850,18350,18500,17600,252205,4528441500,00,0.00,N,5,-550,
|
|
20220411,18400,17950,19250,17550,351228,6458122550,00,0.00,N,2,450,
|
|
20220404,17950,19250,19850,17600,567056,10753203200,00,0.00,N,5,-1300,
|
|
20220328,19250,19050,19700,18450,457696,8734741600,00,0.00,N,2,200,
|
|
20220321,19050,19100,19750,18450,543697,10421359000,00,0.00,N,3,0,
|
|
20220314,19050,17900,19250,17250,509351,9326427850,00,0.00,N,2,1100,
|
|
20220307,17950,18500,19100,17900,253875,4664393200,00,0.00,N,5,-1100,
|
|
20220228,19050,17900,20150,17600,1027483,19694056100,00,0.00,N,2,1150,
|
|
20220221,17900,18750,19250,17100,654174,11865430450,00,0.00,N,5,-1450,
|
|
20220214,19350,18400,19400,17600,834579,15403469200,00,0.00,N,2,250,
|
|
20220207,19100,20350,20850,19100,1417473,28639796200,00,0.00,N,5,-1100,
|
|
20220203,20200,20200,20300,19250,392063,7805911000,00,0.00,N,2,300,
|
|
20220124,19900,19650,20100,17850,1444851,27479988200,00,0.00,N,2,50,
|
|
20220117,19850,22050,22300,19500,1702169,35120801050,00,0.00,N,5,-2650,
|
|
20220110,22500,21750,25150,19950,6778299,153806056150,00,0.00,N,2,650,
|
|
20220103,21850,26500,28650,21600,5113013,128543733300,00,0.00,N,5,-4200,
|
|
20211227,26050,22850,27100,22250,5414516,134870108400,00,0.00,N,2,3200,
|
|
20211220,22850,23450,25850,21700,6576327,154964577900,00,0.00,N,5,-800,
|
|
20211213,23650,17400,24750,17350,9397346,205150206050,00,0.00,N,2,6350,
|
|
20211206,17300,17000,17800,16650,624032,10771055300,00,0.00,N,2,100,
|
|
20211129,17200,15700,17850,15550,991801,16712397150,00,0.00,N,2,950,
|
|
20211122,16250,17200,17900,16100,1157090,19786920750,00,0.00,N,5,-1050,
|
|
20211115,17300,16400,18000,16000,1220374,20906141500,00,0.00,N,2,1100,
|
|
20211108,16200,16300,16700,15800,198314,3190464250,00,0.00,N,5,-100,
|
|
20211101,16300,16050,16800,15600,211380,3444225700,00,0.00,N,2,250,
|
|
20211025,16050,17250,18750,15800,1060554,18109046450,00,0.00,N,5,-1200,
|
|
20211018,17250,16300,17300,15450,348475,5764578650,00,0.00,N,2,1000,
|
|
20211012,16250,15800,16500,15450,82566,1322043950,00,0.00,N,2,250,
|
|
20211005,16000,16150,16450,15000,192668,3015091950,00,0.00,N,5,-250,
|
|
20210927,16250,17500,17950,16150,288055,4891242250,00,0.00,N,5,-1250,
|
|
20210923,17500,16900,18000,16700,246991,4332472050,00,0.00,N,2,400,
|
|
20210913,17100,16400,17100,16000,217883,3622525900,00,0.00,N,2,700,
|
|
20210906,16400,16450,16550,16000,140395,2289795700,00,0.00,N,3,0,
|
|
20210830,16400,16250,17000,16200,239983,3976842350,00,0.00,N,2,100,
|
|
20210823,16300,15700,16600,15650,271001,4378762950,00,0.00,N,2,600,
|
|
20210817,15700,18400,18400,15550,598685,10124590900,00,0.00,N,5,-2500,
|
|
20210809,18200,17050,18500,16450,978706,17245003400,00,0.00,N,2,1200,
|
|
20210802,17000,16700,17300,16500,113795,1917946900,00,0.00,N,2,300,
|
|
20210726,16700,17450,17600,16700,170599,2915768100,00,0.00,N,5,-600,
|
|
20210719,17300,17050,17400,16700,195480,3325319200,00,0.00,N,2,350,
|
|
20210712,16950,15900,17500,15650,433173,7324104550,00,0.00,N,2,1050,
|