177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,11340,11650,11660,11130,5903647,66918456256,00,0.00,N,5,-340,
|
|
20241104,11680,11880,11890,11630,3214317,37753537550,00,0.00,N,5,-200,
|
|
20241028,11880,11770,11920,11740,3030430,35896207740,00,0.00,N,2,110,
|
|
20241021,11770,11840,11840,11630,2798778,32829809430,00,0.00,N,5,-70,
|
|
20241014,11840,11680,11970,11670,2452140,29004686470,00,0.00,N,2,160,
|
|
20241007,11680,11720,11730,11590,2362273,27524555660,00,0.00,N,5,-40,
|
|
20240930,11720,11790,11800,11660,1697340,19903392740,00,0.00,N,5,-90,
|
|
20240923,11810,11770,11870,11710,2719909,31981204330,00,0.00,N,2,20,
|
|
20240919,11790,11980,11980,11230,2341017,27579677620,00,0.00,N,5,-190,
|
|
20240909,11980,11870,11980,11810,2636997,31392887570,00,0.00,N,2,60,
|
|
20240902,11920,12040,12120,11880,3112644,37441974410,00,0.00,N,5,-120,
|
|
20240826,12040,11919,12050,11760,3592035,42710457790,00,0.00,N,2,121,
|
|
20240819,11919,11889,11939,11790,3030260,35995908580,00,0.00,N,2,30,
|
|
20240812,11889,11989,12189,11680,4064040,48418426920,00,0.00,N,5,-100,
|
|
20240805,11989,12079,12089,10492,8749825,103523486170,00,0.00,N,5,-130,
|
|
20240729,12119,12009,12309,11989,3686763,44907007490,00,0.00,N,2,110,
|
|
20240722,12009,12029,12139,11929,3226424,38762543530,00,0.00,N,5,-20,
|
|
20240715,12029,12069,12099,11989,3814581,45918254940,00,0.00,N,5,-30,
|
|
20240708,12059,12049,12169,12029,4856521,58708899220,00,0.00,N,2,10,
|
|
20240701,12049,12339,12339,11939,7222095,87897184230,00,0.00,N,5,-290,
|
|
20240624,12339,12638,12688,12259,9645911,120232420230,00,0.00,N,5,-299,
|
|
20240617,12638,12618,12638,12398,7086048,88872637440,00,0.00,N,2,20,
|
|
20240610,12618,12628,12658,12568,4435067,55885908850,00,0.00,N,5,-20,
|
|
20240603,12638,12598,12668,12598,3040946,38372335380,00,0.00,N,2,40,
|
|
20240527,12598,12758,12768,12538,4500315,56791638870,00,0.00,N,5,-160,
|
|
20240520,12758,12758,12828,12738,4222848,53882860240,00,0.00,N,3,0,
|
|
20240513,12758,12768,12778,12718,2408391,30697524450,00,0.00,N,5,-10,
|
|
20240507,12768,12648,12788,12628,3023721,38414672210,00,0.00,N,2,130,
|
|
20240429,12638,12588,12668,12558,2427574,30605879380,00,0.00,N,2,30,
|
|
20240422,12608,12518,12658,12508,3530798,44385537280,00,0.00,N,2,90,
|
|
20240415,12518,12568,12578,12428,3701819,46238668120,00,0.00,N,3,0,
|
|
20240408,12518,12638,12658,12498,3400547,42770628270,00,0.00,N,5,-120,
|
|
20240401,12638,12778,12808,12628,3330979,42305583040,00,0.00,N,5,-140,
|
|
20240325,12778,12748,12848,12718,3060309,39126819160,00,0.00,N,2,30,
|
|
20240318,12748,12828,12828,12698,3088082,39336954110,00,0.00,N,5,-80,
|
|
20240311,12828,12808,12908,12778,2408630,30906695220,00,0.00,N,2,30,
|
|
20240304,12798,12708,12938,12708,4678751,59948554730,00,0.00,N,2,90,
|
|
20240226,12708,12588,12718,12528,2556209,32287569320,00,0.00,N,2,120,
|
|
20240219,12588,12518,12638,12478,3064868,38441038030,00,0.00,N,2,90,
|
|
20240213,12498,12558,12588,12438,2069056,25913450008,00,0.00,N,5,-60,
|
|
20240205,12558,12458,12588,12438,3112881,38983486570,00,0.00,N,2,100,
|
|
20240129,12458,12299,12478,12279,2906514,36094470110,00,0.00,N,2,149,
|
|
20240122,12309,12359,12418,12269,2897944,35695493240,00,0.00,N,5,-60,
|
|
20240115,12369,12369,12468,12339,2767769,34320214140,00,0.00,N,5,-10,
|
|
20240108,12379,12369,12528,12279,3021838,37563142310,00,0.00,N,2,10,
|
|
20240102,12369,12379,12588,12279,3698099,46088551040,00,0.00,N,5,-49,
|
|
20231226,12418,12578,12578,12149,7274542,89855750740,00,0.00,N,5,-140,
|
|
20231218,12558,12578,12578,12468,3916183,49091936940,00,0.00,N,5,-20,
|
|
20231211,12578,12558,12658,12498,2928097,36835244640,00,0.00,N,3,0,
|
|
20231204,12578,12369,12648,12359,3306973,41416471040,00,0.00,N,2,209,
|
|
20231127,12369,12379,12428,12329,2235329,27682320100,00,0.00,N,5,-10,
|
|
20231120,12379,12329,12558,12329,2543357,31600739490,00,0.00,N,2,50,
|
|
20231113,12329,12179,12359,12099,2454811,29964731370,00,0.00,N,2,150,
|
|
20231106,12179,12179,12249,12079,2508808,30494241300,00,0.00,N,5,-10,
|
|
20231030,12189,11959,12279,11949,2833786,34304244560,00,0.00,N,2,220,
|
|
20231023,11969,11999,12089,11929,1971581,23632433270,00,0.00,N,5,-50,
|
|
20231016,12019,12199,12299,11989,1833837,22256602720,00,0.00,N,5,-230,
|
|
20231010,12249,12009,12289,11999,1466720,17837837320,00,0.00,N,2,230,
|
|
20231004,12019,12149,12149,11899,1869197,22429022770,00,0.00,N,5,-170,
|
|
20230925,12189,12229,12279,12069,1288896,15723182140,00,0.00,N,5,-20,
|
|
20230918,12209,12319,12379,12149,2019050,24743638080,00,0.00,N,5,-150,
|
|
20230911,12359,12129,12468,12069,2335983,28454899770,00,0.00,N,2,230,
|
|
20230904,12129,12269,12279,12019,2161277,26213639710,00,0.00,N,5,-130,
|
|
20230828,12259,11790,12349,11790,5123558,61895250988,00,0.00,N,2,479,
|
|
20230821,11780,11809,11909,11760,3935567,46546638410,00,0.00,N,5,-39,
|
|
20230814,11819,11979,11979,11750,3729224,44235904020,00,0.00,N,5,-140,
|
|
20230807,11959,12039,12059,11809,5083069,60530212650,00,0.00,N,5,-90,
|
|
20230731,12049,12249,12259,11889,4488383,53905409230,00,0.00,N,5,-200,
|
|
20230724,12249,12398,12438,11959,5896387,71717263700,00,0.00,N,5,-199,
|
|
20230717,12448,12718,12728,12339,2998358,37393978060,00,0.00,N,5,-290,
|
|
20230710,12738,12379,12838,12379,2206970,27875127360,00,0.00,N,2,280,
|
|
20230703,12458,12668,12718,12389,3203854,40130807130,00,0.00,N,5,-220,
|
|
20230626,12678,13017,13037,12528,6322723,81423158970,00,0.00,N,5,-339,
|
|
20230619,13017,13276,13276,12918,3758624,49005182170,00,0.00,N,5,-279,
|
|
20230612,13296,13585,13734,12908,6466083,85845220520,00,0.00,N,5,-289,
|
|
20230605,13585,13296,13595,13256,3055927,40997041130,00,0.00,N,2,339,
|
|
20230530,13246,13037,13366,12978,3042772,40097665280,00,0.00,N,2,209,
|
|
20230522,13037,12729,13037,12719,2194982,28267048090,00,0.00,N,2,338,
|
|
20230515,12699,12709,12888,12619,2543919,32401104820,00,0.00,N,5,-10,
|
|
20230508,12709,12539,12768,12450,2401474,30358149240,00,0.00,N,2,200,
|
|
20230502,12509,12380,12549,12340,1469375,18272578560,00,0.00,N,2,129,
|
|
20230424,12380,12420,12440,12330,2163180,26774886920,00,0.00,N,5,-40,
|
|
20230417,12420,12360,12450,12310,1866931,23094294100,00,0.00,N,2,50,
|
|
20230410,12370,12340,12380,12250,2446153,30050743720,00,0.00,N,2,30,
|
|
20230403,12340,12440,12489,12230,3080670,38039013240,00,0.00,N,5,-110,
|
|
20230327,12450,12579,12579,12370,2363900,29432610930,00,0.00,N,5,-129,
|
|
20230320,12579,12470,12639,12410,2570283,32226815860,00,0.00,N,2,189,
|
|
20230313,12390,12300,12639,12300,3740258,46659435800,00,0.00,N,2,10,
|
|
20230306,12380,12619,12948,12260,4737512,59897450820,00,0.00,N,5,-209,
|
|
20230227,12589,12450,12589,12360,2971463,37051639720,00,0.00,N,2,139,
|
|
20230220,12450,12430,12450,12300,2541361,31441304010,00,0.00,N,3,0,
|
|
20230213,12450,12360,12519,12350,3091290,38452523670,00,0.00,N,2,80,
|
|
20230206,12370,12051,12400,11942,3733193,45226133480,00,0.00,N,2,279,
|
|
20230130,12091,11802,12141,11772,3575332,42832265800,00,0.00,N,2,299,
|
|
20230125,11792,11972,12011,11713,2048944,24284938100,00,0.00,N,5,-110,
|
|
20230116,11902,11404,11902,11354,3161063,36899601100,00,0.00,N,2,548,
|
|
20230109,11354,11254,11354,11205,2705651,30498424950,00,0.00,N,2,149,
|
|
20230102,11205,11005,11354,10956,2639703,29476587000,00,0.00,N,2,200,
|
|
20221226,11005,11304,11454,10956,4924580,55480347000,00,0.00,N,5,-349,
|
|
20221219,11354,11155,11404,11155,2749876,31115676850,00,0.00,N,2,149,
|
|
20221212,11205,11205,11304,11005,3674830,40993362750,00,0.00,N,5,-49,
|
|
20221205,11254,11254,11354,11105,2656142,29864302250,00,0.00,N,2,49,
|
|
20221128,11205,11254,11553,11005,3281639,37031374050,00,0.00,N,3,0,
|
|
20221121,11205,11105,11254,10856,3286592,36268224800,00,0.00,N,2,100,
|
|
20221114,11105,11454,11553,11055,3074200,34754628100,00,0.00,N,5,-299,
|
|
20221107,11404,10906,11404,10756,3347260,36979593350,00,0.00,N,2,448,
|
|
20221031,10956,11055,11254,10756,3669109,40415743300,00,0.00,N,3,0,
|
|
20221024,10956,10707,11055,10358,4530967,48031131450,00,0.00,N,2,349,
|
|
20221017,10607,11304,11553,10458,7540801,82207301650,00,0.00,N,5,-797,
|
|
20221011,11404,11752,11852,11354,2761490,32086720200,00,0.00,N,5,-448,
|
|
20221004,11852,11802,12051,11553,2369279,27898407850,00,0.00,N,2,149,
|
|
20220926,11703,11902,11902,11354,4435809,51621492650,00,0.00,N,5,-298,
|
|
20220919,12022,12371,12471,11822,4633807,56136192350,00,0.00,N,5,-349,
|
|
20220913,12371,12670,12670,12271,2508416,31232021300,00,0.00,N,5,-199,
|
|
20220905,12570,12570,12720,12521,1451185,18266049650,00,0.00,N,5,-50,
|
|
20220829,12620,12521,12770,12471,2723251,34465881550,00,0.00,N,3,0,
|
|
20220822,12620,12770,12820,12521,3795326,48000514200,00,0.00,N,5,-200,
|
|
20220816,12820,12820,13019,12720,2913855,37384255700,00,0.00,N,3,0,
|
|
20220808,12820,12820,12920,12670,2587767,33109775600,00,0.00,N,5,-50,
|
|
20220801,12870,13119,13219,12770,3805210,49506582000,00,0.00,N,5,-100,
|
|
20220725,12970,12521,13169,12321,3891197,49451435350,00,0.00,N,2,350,
|
|
20220718,12620,11573,12720,11573,5323297,65525943600,00,0.00,N,2,1097,
|
|
20220711,11523,12221,12321,11273,5679372,66593258700,00,0.00,N,5,-648,
|
|
20220704,12171,12321,12371,11822,6436470,77848057900,00,0.00,N,5,-150,
|
|
20220627,12321,13369,13668,12221,9636580,124204883800,00,0.00,N,5,-998,
|
|
20220620,13319,13818,13818,12820,11683222,155436975250,00,0.00,N,5,-499,
|
|
20220613,13818,14117,14167,13718,5583409,77956117000,00,0.00,N,5,-349,
|
|
20220607,14167,14117,14167,14117,2409823,34081338200,00,0.00,N,3,0,
|
|
20220530,14167,14167,14217,14117,3168424,44848417950,00,0.00,N,3,0,
|
|
20220523,14167,13917,14167,13867,3918334,54858885350,00,0.00,N,2,250,
|
|
20220516,13917,13917,13967,13867,2990870,41645984550,00,0.00,N,2,50,
|
|
20220509,13867,14067,14067,13718,3884381,53961627850,00,0.00,N,5,-200,
|
|
20220502,14067,14167,14267,13967,2979817,42095347750,00,0.00,N,5,-100,
|
|
20220425,14167,13818,14217,13768,7673981,106654537450,00,0.00,N,2,349,
|
|
20220418,13818,13867,13867,13768,4429081,61126056350,00,0.00,N,5,-49,
|
|
20220411,13867,13917,13967,13818,4684067,65120332850,00,0.00,N,5,-100,
|
|
20220404,13967,13768,13967,13718,5415860,75131644750,00,0.00,N,2,199,
|
|
20220328,13768,13518,13768,13468,6877096,93592215400,00,0.00,N,2,250,
|
|
20220321,13518,13518,13568,13468,4611779,62253646850,00,0.00,N,5,-50,
|
|
20220314,13568,13568,13568,13468,3854005,52158816450,00,0.00,N,3,0,
|
|
20220307,13568,13618,13668,13518,4323543,58658080950,00,0.00,N,5,-100,
|
|
20220228,13668,13568,13718,13568,4564115,62346418550,00,0.00,N,2,100,
|
|
20220221,13568,13718,13768,13468,4725845,64423541200,00,0.00,N,5,-150,
|
|
20220214,13718,13768,13818,13718,3566102,49074964400,00,0.00,N,5,-100,
|
|
20220207,13818,13917,13967,13718,2386480,32958711250,00,0.00,N,5,-49,
|
|
20220203,13867,13618,13967,13568,1947070,26856250150,00,0.00,N,2,399,
|
|
20220124,13468,13768,13818,13169,9245609,124024830150,00,0.00,N,5,-350,
|
|
20220117,13818,13818,13818,13718,3938293,54293458900,00,0.00,N,3,0,
|
|
20220110,13818,13768,13818,13718,3381662,46581402200,00,0.00,N,3,0,
|
|
20220103,13818,14067,14117,13718,5676091,78912965500,00,0.00,N,5,-199,
|
|
20211227,14017,14217,14267,13768,6394095,89790141750,00,0.00,N,5,-200,
|
|
20211220,14217,14017,14267,13967,4531768,63941917800,00,0.00,N,2,200,
|
|
20211213,14017,13917,14067,13867,4466070,62298589200,00,0.00,N,2,100,
|
|
20211206,13917,13867,14167,13618,5588653,77146439650,00,0.00,N,2,50,
|
|
20211129,13867,13917,14217,13768,6069020,84690899300,00,0.00,N,5,-250,
|
|
20211122,14117,14017,14316,14017,4568622,64709972150,00,0.00,N,2,100,
|
|
20211115,14017,13867,14117,13867,4190967,58634639900,00,0.00,N,2,199,
|
|
20211108,13818,13518,13867,13468,3150629,43100303100,00,0.00,N,2,300,
|
|
20211101,13518,13668,13718,13319,5272488,71072523150,00,0.00,N,5,-150,
|
|
20211025,13668,13069,14067,13069,7503958,101617711750,00,0.00,N,2,599,
|
|
20211018,13069,12970,13069,12870,5545162,71821693650,00,0.00,N,2,99,
|
|
20211012,12970,12920,12970,12870,2665683,34414163150,00,0.00,N,2,50,
|
|
20211005,12920,12970,13019,12870,3496892,45194871600,00,0.00,N,5,-50,
|
|
20210927,12970,12570,13169,12521,5138189,65658272550,00,0.00,N,2,400,
|
|
20210923,12570,12521,12570,12471,1101108,13790447950,00,0.00,N,3,0,
|
|
20210913,12570,12570,12570,12471,4007116,50108819050,00,0.00,N,3,0,
|
|
20210906,12570,12570,12570,12521,3354692,42086600200,00,0.00,N,3,0,
|
|
20210830,12570,12271,12570,12221,5118974,63603738350,00,0.00,N,2,299,
|
|
20210823,12271,12171,12271,12122,4749264,57799856450,00,0.00,N,2,100,
|
|
20210817,12171,12221,12271,12171,3590767,43891409000,00,0.00,N,5,-100,
|
|
20210809,12271,12271,12271,12221,2712895,33227870850,00,0.00,N,3,0,
|
|
20210802,12271,12271,12321,12221,2246337,27561433500,00,0.00,N,3,0,
|
|
20210726,12300,12450,12450,12300,2759663,34006781350,00,0.00,N,5,-150,
|
|
20210719,12450,12350,12550,12350,3195355,39734718750,00,0.00,N,2,50,
|
|
20210712,12400,12350,12400,12300,3083883,38042079250,00,0.00,N,2,50,
|