177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,6280,6510,6660,6080,164357,1034987030,00,0.00,N,5,-340,
|
|
20241104,6620,6680,6810,6500,73253,490530870,00,0.00,N,5,-60,
|
|
20241028,6680,6510,6980,6330,120935,801767070,00,0.00,N,2,140,
|
|
20241021,6540,6630,7150,6530,156646,1058682720,00,0.00,N,5,-110,
|
|
20241014,6650,6840,6910,6640,58188,394298270,00,0.00,N,5,-190,
|
|
20241007,6840,6830,7160,6820,137046,951851090,00,0.00,N,3,0,
|
|
20240930,6840,6980,7080,6710,82400,565961770,00,0.00,N,5,-130,
|
|
20240923,6970,6490,7270,6460,708902,4938716280,00,0.00,N,2,470,
|
|
20240919,6500,6430,7370,6340,785732,5404919430,00,0.00,N,2,70,
|
|
20240909,6430,6060,6950,6050,498773,3247049290,00,0.00,N,2,260,
|
|
20240902,6170,6740,6780,6100,105054,668963560,00,0.00,N,5,-570,
|
|
20240826,6740,6860,6940,6690,88335,597286050,00,0.00,N,5,-160,
|
|
20240819,6900,7060,7390,6770,252846,1780694010,00,0.00,N,5,-180,
|
|
20240812,7080,6620,7650,6620,795179,5717205170,00,0.00,N,2,390,
|
|
20240805,6690,7020,7020,6050,229504,1490931420,00,0.00,N,5,-330,
|
|
20240729,7020,7050,7170,6920,69688,489294780,00,0.00,N,5,-60,
|
|
20240722,7080,7180,7320,7020,136285,973262540,00,0.00,N,5,-160,
|
|
20240715,7240,7330,7650,7170,211989,1558739200,00,0.00,N,5,-130,
|
|
20240708,7370,7320,7660,7280,254005,1884556430,00,0.00,N,2,50,
|
|
20240701,7320,7550,8060,7290,670340,5115428670,00,0.00,N,5,-240,
|
|
20240624,7560,7650,7710,7500,116398,879642940,00,0.00,N,5,-90,
|
|
20240617,7650,7630,8130,7590,288642,2253970590,00,0.00,N,5,-20,
|
|
20240610,7670,7700,7890,7600,201069,1544545020,00,0.00,N,5,-50,
|
|
20240603,7720,7700,7820,7650,104742,810160440,00,0.00,N,2,10,
|
|
20240527,7710,7760,7940,7590,219860,1699871070,00,0.00,N,5,-70,
|
|
20240520,7780,7790,7850,7670,143105,1107783870,00,0.00,N,5,-10,
|
|
20240513,7790,7840,8020,7680,200015,1563327140,00,0.00,N,5,-70,
|
|
20240507,7860,7920,8100,7820,171313,1358036680,00,0.00,N,5,-30,
|
|
20240429,7890,7830,8040,7790,177004,1404377260,00,0.00,N,2,70,
|
|
20240422,7820,7670,7960,7640,277964,2166654870,00,0.00,N,2,150,
|
|
20240415,7670,7790,7990,7490,420722,3226762770,00,0.00,N,5,-180,
|
|
20240408,7850,8260,8400,7770,764204,6118855730,00,0.00,N,5,-340,
|
|
20240401,8190,9440,10260,8150,9004180,85631187970,00,0.00,N,5,-1670,
|
|
20240325,9860,7790,11600,7760,25209900,255151109310,00,0.00,N,2,2070,
|
|
20240318,7790,7810,7890,7530,171262,1316232420,00,0.00,N,5,-20,
|
|
20240311,7810,7940,8050,7750,86370,681792640,00,0.00,N,5,-270,
|
|
20240304,8080,8050,8150,7800,117650,933187050,00,0.00,N,2,10,
|
|
20240226,8070,8220,8220,7960,67394,543051900,00,0.00,N,5,-160,
|
|
20240219,8230,8320,8600,8050,166469,1380005090,00,0.00,N,5,-90,
|
|
20240213,8320,8230,8340,8060,110832,915649280,00,0.00,N,2,140,
|
|
20240205,8180,8280,8350,8010,96753,791182460,00,0.00,N,5,-80,
|
|
20240129,8260,7950,8380,7750,190463,1533769910,00,0.00,N,2,340,
|
|
20240122,7920,8340,8350,7840,105430,843341930,00,0.00,N,5,-260,
|
|
20240115,8180,8220,8300,7850,130538,1055458710,00,0.00,N,5,-100,
|
|
20240108,8280,8290,8580,8240,159076,1330159490,00,0.00,N,5,-50,
|
|
20240102,8330,8400,8430,8180,86487,717904960,00,0.00,N,5,-40,
|
|
20231226,8370,8400,8420,8130,94635,781366100,00,0.00,N,5,-30,
|
|
20231218,8400,8260,9120,8230,1139631,9846091260,00,0.00,N,2,70,
|
|
20231211,8330,8130,8510,8020,284162,2359080650,00,0.00,N,2,160,
|
|
20231204,8170,8330,8330,7930,221201,1789415420,00,0.00,N,5,-60,
|
|
20231127,8230,8500,8570,8050,248361,2070867000,00,0.00,N,5,-300,
|
|
20231120,8530,8030,9100,8030,1507079,13010385100,00,0.00,N,2,460,
|
|
20231113,8070,7890,8320,7580,286363,2307638500,00,0.00,N,2,220,
|
|
20231106,7850,8070,8240,7350,302003,2414208350,00,0.00,N,5,-250,
|
|
20231030,8100,7570,9000,7370,1839632,15523184670,00,0.00,N,2,420,
|
|
20231023,7680,7360,7950,7290,289108,2199850260,00,0.00,N,2,220,
|
|
20231016,7460,8000,8190,7460,281167,2196472960,00,0.00,N,5,-550,
|
|
20231010,8010,8300,8390,7890,257791,2105293910,00,0.00,N,5,-340,
|
|
20231004,8350,8220,8990,7870,969241,8204921630,00,0.00,N,5,-30,
|
|
20230925,8380,8560,8610,8110,157188,1303567330,00,0.00,N,5,-300,
|
|
20230918,8680,9130,9270,8500,455792,4028864140,00,0.00,N,5,-420,
|
|
20230911,9100,9190,9700,8980,356484,3318943210,00,0.00,N,5,-90,
|
|
20230904,9190,9330,10490,9160,1397324,13682998270,00,0.00,N,5,-180,
|
|
20230828,9370,9150,9980,9120,1238264,11851690900,00,0.00,N,2,230,
|
|
20230821,9140,8860,9200,8620,550278,4929757040,00,0.00,N,2,460,
|
|
20230814,8680,9300,10120,8150,1902274,17430236540,00,0.00,N,5,-320,
|
|
20230807,9000,9280,11410,8680,3282804,33446296230,00,0.00,N,5,-300,
|
|
20230731,9300,9600,10280,9100,585964,5704151850,00,0.00,N,5,-300,
|
|
20230724,9600,10210,10240,9030,1040151,9987433770,00,0.00,N,5,-630,
|
|
20230717,10230,10820,11290,10050,1004881,10728990850,00,0.00,N,5,-560,
|
|
20230710,10790,11450,12680,10230,4446494,52032110310,00,0.00,N,5,-580,
|
|
20230703,11370,12320,13450,11190,4894220,60821782160,00,0.00,N,5,-750,
|
|
20230626,12120,11330,14000,10840,24512439,305797372930,00,0.00,N,2,590,
|
|
20230619,11530,8810,12940,8540,28306387,316517371680,00,0.00,N,2,2690,
|
|
20230612,8840,9250,9470,8820,887834,8121817710,00,0.00,N,5,-280,
|
|
20230605,9120,9530,9570,8970,1057393,9788401880,00,0.00,N,5,-480,
|
|
20230530,9600,8470,12000,8350,10074568,105073219920,00,0.00,N,2,1290,
|
|
20230522,8310,8620,9200,8110,1403596,12128869990,00,0.00,N,5,-370,
|
|
20230515,8680,8630,8890,8200,1704330,14661404610,00,0.00,N,2,150,
|
|
20230508,8530,7840,9580,7670,5597720,49784714930,00,0.00,N,2,690,
|
|
20230502,7840,7750,7840,7600,121335,939610400,00,0.00,N,2,80,
|
|
20230424,7760,7470,7930,7470,403625,3097157080,00,0.00,N,2,110,
|
|
20230417,7650,8250,8700,7620,1081125,8893409870,00,0.00,N,5,-650,
|
|
20230410,8300,7640,8940,7410,2707294,22588941100,00,0.00,N,2,600,
|
|
20230403,7700,7790,7980,7600,269256,2092214050,00,0.00,N,5,-50,
|
|
20230327,7750,7750,8000,7420,306608,2371022550,00,0.00,N,2,90,
|
|
20230320,7660,7800,7910,7270,267484,2040505390,00,0.00,N,5,-60,
|
|
20230313,7720,7910,7920,7000,378554,2836618050,00,0.00,N,5,-310,
|
|
20230306,8030,8090,8490,7850,708918,5830780150,00,0.00,N,5,-10,
|
|
20230227,8040,7840,8300,7760,527381,4249461110,00,0.00,N,2,90,
|
|
20230220,7950,7590,9040,7510,5743285,49005357620,00,0.00,N,2,290,
|
|
20230213,7660,7620,7910,7410,276835,2115834110,00,0.00,N,2,40,
|
|
20230206,7620,7830,7980,7590,302180,2357925550,00,0.00,N,5,-340,
|
|
20230130,7960,7760,8070,7720,380667,3017111900,00,0.00,N,2,150,
|
|
20230125,7810,7550,7920,7530,270299,2100853830,00,0.00,N,2,290,
|
|
20230116,7520,7920,8070,7370,440784,3389202160,00,0.00,N,5,-350,
|
|
20230109,7870,7550,7960,7540,546451,4218189090,00,0.00,N,2,330,
|
|
20230102,7540,7820,8190,6840,1251422,9463189310,00,0.00,N,5,-50,
|
|
20221226,7590,7830,7890,7350,304718,2326521040,00,0.00,N,2,30,
|
|
20221219,7560,8290,8380,7450,620694,4932821570,00,0.00,N,5,-420,
|
|
20221212,7980,8210,8350,7830,560188,4497300270,00,0.00,N,5,-260,
|
|
20221205,8240,9430,9580,8030,1156402,10140998950,00,0.00,N,5,-1310,
|
|
20221128,9550,8890,10800,8340,10165495,102755728870,00,0.00,N,2,570,
|
|
20221121,8980,9470,10150,8620,12964329,122169537270,00,0.00,N,2,70,
|
|
20221114,8910,6840,8910,6770,7706915,60707422260,00,0.00,N,2,2120,
|
|
20221107,6790,6180,7490,6160,4224466,29827175760,00,0.00,N,2,650,
|
|
20221031,6140,6400,6760,6030,1164537,7502788820,00,0.00,N,5,-100,
|
|
20221024,6240,5760,6970,5760,1467060,9506895680,00,0.00,N,2,520,
|
|
20221017,5720,5430,6100,5420,164041,951136120,00,0.00,N,2,80,
|
|
20221011,5640,6360,6380,5240,350950,1996478300,00,0.00,N,5,-830,
|
|
20221004,6470,6190,6770,6190,535759,3464171310,00,0.00,N,2,350,
|
|
20220926,6120,7490,7490,5970,704027,4676572100,00,0.00,N,5,-1390,
|
|
20220919,7510,9080,9130,7510,1373642,11521495830,00,0.00,N,5,-1780,
|
|
20220913,9290,6530,9990,6530,8791894,80038822070,00,0.00,N,2,2760,
|
|
20220905,6530,6560,6720,6410,34163,223836440,00,0.00,N,3,0,
|
|
20220829,6530,6780,6910,6490,75235,498343920,00,0.00,N,5,-340,
|
|
20220822,6870,6860,7080,6660,81297,554513570,00,0.00,N,2,10,
|
|
20220816,6860,7360,7390,6850,115433,812247890,00,0.00,N,5,-510,
|
|
20220808,7370,7390,7520,7270,91746,678217070,00,0.00,N,2,60,
|
|
20220801,7310,7330,7700,7120,142874,1059018910,00,0.00,N,5,-20,
|
|
20220725,7330,7210,7780,7030,122614,900811460,00,0.00,N,2,130,
|
|
20220718,7200,6800,7480,6800,63539,448994560,00,0.00,N,2,450,
|
|
20220711,6750,6870,7010,6560,45264,307676630,00,0.00,N,5,-150,
|
|
20220704,6900,6500,7050,6400,64602,432468060,00,0.00,N,2,350,
|
|
20220627,6550,6820,7180,6450,126775,866757980,00,0.00,N,5,-150,
|
|
20220620,6700,7740,7890,6150,265164,1849255520,00,0.00,N,5,-1110,
|
|
20220613,7810,8840,8970,7310,237878,1884633220,00,0.00,N,5,-1290,
|
|
20220607,9100,9280,9380,9000,68856,630899670,00,0.00,N,5,-300,
|
|
20220530,9400,9610,9610,9300,85904,806578790,00,0.00,N,5,-90,
|
|
20220523,9490,9760,9890,9390,156734,1515109090,00,0.00,N,5,-180,
|
|
20220516,9670,9290,9770,9190,177393,1675665060,00,0.00,N,2,330,
|
|
20220509,9340,9830,9940,9150,181203,1719525280,00,0.00,N,5,-490,
|
|
20220502,9830,9950,10250,9720,149551,1494402060,00,0.00,N,5,-220,
|
|
20220425,10050,9820,10450,9650,639158,6437268580,00,0.00,N,2,50,
|
|
20220418,10000,9830,10150,9770,221136,2197396220,00,0.00,N,2,220,
|
|
20220411,9780,9980,11100,9720,1087176,11226224910,00,0.00,N,5,-170,
|
|
20220404,9950,10300,10650,9920,319135,3284207980,00,0.00,N,5,-400,
|
|
20220328,10350,10500,11100,10300,659042,7005335700,00,0.00,N,5,-200,
|
|
20220321,10550,11050,11250,10350,879970,9439203900,00,0.00,N,5,-200,
|
|
20220314,10750,10150,11350,9850,1779368,19018277560,00,0.00,N,2,700,
|
|
20220307,10050,9690,10350,9270,606598,5981845700,00,0.00,N,2,370,
|
|
20220228,9680,9750,9910,9600,117427,1138202120,00,0.00,N,5,-50,
|
|
20220221,9730,9900,10100,9440,202012,1976933700,00,0.00,N,5,-320,
|
|
20220214,10050,10000,10500,9640,322777,3238630950,00,0.00,N,5,-100,
|
|
20220207,10150,10350,10550,10050,173634,1785408800,00,0.00,N,5,-150,
|
|
20220203,10300,10250,10550,10150,129277,1341567850,00,0.00,N,2,200,
|
|
20220124,10100,11100,11200,9740,556707,5676173770,00,0.00,N,5,-850,
|
|
20220117,10950,11100,11500,10550,705428,7775915050,00,0.00,N,5,-200,
|
|
20220110,11150,11400,12550,10650,2489795,28767615150,00,0.00,N,2,50,
|
|
20220103,11100,10700,11900,10650,984772,11048564300,00,0.00,N,2,400,
|
|
20211227,10700,10500,11450,10350,598499,6477927600,00,0.00,N,2,150,
|
|
20211220,10550,10250,10950,10050,517568,5465094500,00,0.00,N,2,250,
|
|
20211213,10300,10900,10950,10200,286139,3042290600,00,0.00,N,5,-400,
|
|
20211206,10700,10550,11650,10400,1023130,11274575700,00,0.00,N,2,50,
|
|
20211129,10650,10300,11500,9750,1221561,12971217100,00,0.00,N,2,100,
|
|
20211122,10550,11250,12350,10500,2297687,26432347000,00,0.00,N,5,-750,
|
|
20211115,11300,11400,11900,11200,580597,6672648950,00,0.00,N,5,-200,
|
|
20211108,11500,11700,12500,11300,2165212,26053078650,00,0.00,N,5,-400,
|
|
20211101,11900,10900,12100,10250,821891,9113678450,00,0.00,N,2,1050,
|
|
20211025,10850,10600,11450,10500,665408,7301093850,00,0.00,N,2,250,
|
|
20211018,10600,11050,11200,10400,474835,5142846950,00,0.00,N,5,-500,
|
|
20211012,11100,10550,11500,10300,1004593,11124129150,00,0.00,N,2,700,
|
|
20211005,10400,10900,10950,10050,1062770,11088793600,00,0.00,N,5,-700,
|
|
20210927,11100,16300,17050,11000,7901272,113425038950,00,0.00,N,5,-4550,
|
|
20210923,15650,13750,15650,13600,4142219,62512307950,00,0.00,N,2,1700,
|
|
20210913,13950,13550,14950,12800,3756313,53008315250,00,0.00,N,2,250,
|
|
20210906,13700,14000,14050,12400,1869840,24798616850,00,0.00,N,5,-550,
|
|
20210830,14250,12700,14450,12650,7069631,97510946650,00,0.00,N,2,2000,
|
|
20210823,12250,11100,13850,11100,9397482,120427153850,00,0.00,N,2,2100,
|
|
20210817,10150,11250,11500,9960,354925,3761100090,00,0.00,N,5,-1250,
|
|
20210809,11400,12600,12600,11300,195701,2312809000,00,0.00,N,5,-1200,
|
|
20210802,12600,11800,12750,11750,266746,3270080600,00,0.00,N,2,800,
|
|
20210726,11800,12200,12550,11750,220610,2667839300,00,0.00,N,5,-200,
|
|
20210719,12000,13050,13050,11700,323400,3966076600,00,0.00,N,5,-1050,
|
|
20210712,13050,12750,13450,12550,383775,5021405950,00,0.00,N,2,300,
|