129 lines
9.0 KiB
CSV
129 lines
9.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,21450,24350,24500,21050,230749,5306667500,00,0.00,N,5,-2700,
|
|
20250310,24150,20000,24700,19260,448640,10135680625,00,0.00,N,2,4160,
|
|
20250304,19990,20900,22550,19980,156943,3313985205,00,0.00,N,5,-1460,
|
|
20250224,21450,22800,23600,21200,203746,4598411600,00,0.00,N,5,-2000,
|
|
20250217,23450,23700,26050,22650,729853,17834021650,00,0.00,N,2,50,
|
|
20250210,23400,27900,29000,23000,841063,21552890850,00,0.00,N,5,-4500,
|
|
20250203,27900,25750,29800,24900,1911701,52811856400,00,0.00,N,2,2150,
|
|
20250131,25750,23250,25900,22850,350460,8610605950,00,0.00,N,2,2500,
|
|
20250120,23250,21650,25150,21500,981465,23024324700,00,0.00,N,2,1600,
|
|
20250113,21650,22000,23300,21050,472118,10333883650,00,0.00,N,5,-900,
|
|
20250106,22550,23900,25250,20700,1565532,36714960300,00,0.00,N,5,-1200,
|
|
20241230,23750,16470,25300,16290,2111076,47554197190,00,0.00,N,2,7950,
|
|
20241223,15800,13810,16890,13800,349277,5507316790,00,0.00,N,2,2000,
|
|
20241216,13800,14320,15240,13800,118296,1704400350,00,0.00,N,5,-430,
|
|
20241209,14230,13610,14390,12740,171942,2350147420,00,0.00,N,5,-20,
|
|
20241202,14250,17780,17820,13490,284639,4447055350,00,0.00,N,5,-3530,
|
|
20241125,17780,15820,19200,15820,563991,9803645170,00,0.00,N,2,2100,
|
|
20241118,15680,14300,16900,14000,344633,5421244300,00,0.00,N,2,1380,
|
|
20241111,14300,15700,16870,13500,387677,5876149250,00,0.00,N,5,-1400,
|
|
20241104,15700,14230,17830,13610,656852,10668011480,00,0.00,N,2,1470,
|
|
20241028,14230,14450,14990,13610,83783,1210933100,00,0.00,N,5,-220,
|
|
20241021,14450,15910,16440,13700,135671,2023082650,00,0.00,N,5,-1450,
|
|
20241014,15900,16720,18290,15800,124886,2117594510,00,0.00,N,5,-820,
|
|
20241007,16720,16720,17680,16570,71166,1216699540,00,0.00,N,3,0,
|
|
20240930,16720,17690,18000,16300,67142,1150460700,00,0.00,N,5,-970,
|
|
20240923,17690,18000,18100,16830,175668,3063646190,00,0.00,N,2,790,
|
|
20240919,16900,17120,17610,16700,62040,1058526370,00,0.00,N,5,-190,
|
|
20240909,17090,16020,18500,15600,365290,6349692810,00,0.00,N,2,170,
|
|
20240902,16920,22800,23850,16500,1125849,23466902270,00,0.00,N,5,-5130,
|
|
20240826,22050,22450,22550,19680,586798,12421343180,00,0.00,N,5,-50,
|
|
20240819,22100,18900,27300,17570,2332323,52721600530,00,0.00,N,2,2900,
|
|
20240812,19200,13340,19490,13340,948777,16065712850,00,0.00,N,2,5730,
|
|
20240805,13470,15400,15530,12000,200725,2679893520,00,0.00,N,5,-2400,
|
|
20240729,15870,16800,17420,15650,82048,1372368770,00,0.00,N,5,-1030,
|
|
20240722,16900,19300,19630,16420,95688,1690738460,00,0.00,N,5,-2400,
|
|
20240715,19300,20500,20800,19060,71840,1421681120,00,0.00,N,5,-1200,
|
|
20240708,20500,19130,21700,19130,142825,2890889680,00,0.00,N,2,1370,
|
|
20240701,19130,20000,20650,18560,140444,2724370610,00,0.00,N,5,-870,
|
|
20240624,20000,21200,21250,19800,87966,1790727790,00,0.00,N,5,-1200,
|
|
20240617,21200,23700,24500,21000,104970,2331529050,00,0.00,N,5,-2700,
|
|
20240610,23900,22800,26200,22550,220377,5352635900,00,0.00,N,2,1350,
|
|
20240603,22550,21600,22600,21550,71720,1586896450,00,0.00,N,2,750,
|
|
20240527,21800,23250,24350,21500,165908,3763619800,00,0.00,N,5,-1500,
|
|
20240520,23300,26150,26700,23250,146227,3613375850,00,0.00,N,5,-3150,
|
|
20240513,26450,27900,28200,26000,82868,2224279550,00,0.00,N,5,-1300,
|
|
20240507,27750,27250,28650,26250,142153,3875565600,00,0.00,N,2,600,
|
|
20240429,27150,27050,27950,26600,89875,2446744400,00,0.00,N,2,650,
|
|
20240422,26500,25850,27900,25800,107527,2854587100,00,0.00,N,2,650,
|
|
20240415,25850,28300,28600,25200,212169,5724301100,00,0.00,N,5,-3250,
|
|
20240408,29100,31600,31600,28750,123021,3668734400,00,0.00,N,5,-1800,
|
|
20240401,30900,34050,34450,30550,215885,7009151950,00,0.00,N,5,-3150,
|
|
20240325,34050,35950,35950,33550,201968,6933027950,00,0.00,N,5,-1550,
|
|
20240318,35600,36850,37100,35050,230845,8281534600,00,0.00,N,5,-1200,
|
|
20240311,36800,33950,37750,33200,396824,14268673850,00,0.00,N,2,2600,
|
|
20240304,34200,36350,37200,32600,282756,9882585250,00,0.00,N,5,-2500,
|
|
20240226,36700,38000,39000,36150,220386,8160856800,00,0.00,N,5,-850,
|
|
20240219,37550,38000,38750,36850,319489,12075877950,00,0.00,N,5,-450,
|
|
20240213,38000,38250,39900,37050,286948,10996127650,00,0.00,N,5,-250,
|
|
20240205,38250,37600,39900,36600,200545,7678238650,00,0.00,N,2,500,
|
|
20240129,37750,39850,40400,35400,336760,12589446600,00,0.00,N,5,-2100,
|
|
20240122,39850,42200,43300,38750,453591,18598541100,00,0.00,N,5,-2650,
|
|
20240115,42500,44000,47750,40500,1635937,72688555200,00,0.00,N,5,-700,
|
|
20240108,43200,40350,44750,39000,1546807,65440364950,00,0.00,N,2,3100,
|
|
20240102,40100,39650,40200,38200,355890,14041258950,00,0.00,N,2,650,
|
|
20231226,39450,37200,39900,36700,259738,9981671900,00,0.00,N,2,1750,
|
|
20231218,37700,39350,40000,37350,423060,16434355450,00,0.00,N,5,-1450,
|
|
20231211,39150,37450,39250,37150,422907,16215633750,00,0.00,N,2,2100,
|
|
20231204,37050,38600,38800,36150,281403,10405759550,00,0.00,N,5,-1950,
|
|
20231127,39000,41800,43000,38750,1127003,45907528050,00,0.00,N,5,-1700,
|
|
20231120,40700,37600,43500,37050,1226890,49552489450,00,0.00,N,2,3400,
|
|
20231113,37300,37750,40300,35450,475427,18050344900,00,0.00,N,5,-50,
|
|
20231106,37350,39000,40350,37000,549343,21486547800,00,0.00,N,5,-1050,
|
|
20231030,38400,30500,38500,30500,905872,31329376600,00,0.00,N,2,7900,
|
|
20231023,30500,31900,33650,30300,361210,11529026250,00,0.00,N,5,-2000,
|
|
20231016,32500,36900,38750,32050,490288,17348788500,00,0.00,N,5,-5150,
|
|
20231010,37650,39100,39950,36000,550474,20936444100,00,0.00,N,5,-1800,
|
|
20231004,39450,47800,48200,39450,782889,33260408100,00,0.00,N,5,-8450,
|
|
20230925,47900,47200,49700,44200,782627,36698724750,00,0.00,N,2,1150,
|
|
20230918,46750,50200,51400,43750,1450415,69528572100,00,0.00,N,5,-3550,
|
|
20230911,50300,62600,68200,49050,4407400,258686439350,00,0.00,N,5,-10200,
|
|
20230904,60500,47250,63000,47100,13597386,786417862550,00,0.00,N,2,14950,
|
|
20230828,45550,40800,49500,40800,2019036,92454893200,00,0.00,N,2,5400,
|
|
20230821,40150,39750,42600,38050,539588,21778538850,00,0.00,N,2,400,
|
|
20230814,39750,47750,48700,39200,927285,40938091600,00,0.00,N,5,-9000,
|
|
20230807,48750,47450,49400,43000,2138527,98583609400,00,0.00,N,2,2200,
|
|
20230731,46550,38000,46650,37150,2422850,105906638200,00,0.00,N,2,9150,
|
|
20230724,37400,41650,41950,33450,802783,29855255700,00,0.00,N,5,-3800,
|
|
20230717,41200,36050,42650,35200,1520823,61445999550,00,0.00,N,2,5150,
|
|
20230710,36050,36550,37700,35300,312063,11439413800,00,0.00,N,5,-950,
|
|
20230703,37000,38100,39950,36500,355070,13567915600,00,0.00,N,5,-1000,
|
|
20230626,38000,40300,41350,37350,448807,17602217850,00,0.00,N,5,-2300,
|
|
20230619,40300,43800,44700,39950,566849,23994165550,00,0.00,N,5,-3550,
|
|
20230612,43850,46450,46500,41950,728294,32052984850,00,0.00,N,5,-2650,
|
|
20230605,46500,49000,49250,46400,591935,28144097150,00,0.00,N,5,-2450,
|
|
20230530,48950,47800,49750,45400,1124338,53502212350,00,0.00,N,2,2650,
|
|
20230522,46300,43900,48850,42000,2129383,97713080350,00,0.00,N,2,2550,
|
|
20230515,43750,51200,52200,39350,2371519,105034114500,00,0.00,N,5,-7450,
|
|
20230508,51200,44900,51800,42500,3525361,165797730700,00,0.00,N,2,6500,
|
|
20230502,44700,42400,46500,42100,988103,43824976400,00,0.00,N,2,2300,
|
|
20230424,42400,47350,49100,42100,1692116,77293396900,00,0.00,N,5,-5400,
|
|
20230417,47800,58600,58900,47750,2895628,158241033644,00,0.00,N,5,-12500,
|
|
20230410,60300,63400,71300,58700,2922334,187984800900,00,0.00,N,5,-3600,
|
|
20230403,63900,68000,72900,63600,1649465,111999843600,00,0.00,N,5,-5100,
|
|
20230327,69000,80500,83500,69000,2900228,221356135400,00,0.00,N,5,-13000,
|
|
20230320,82000,84400,95000,74000,7158940,590793815000,00,0.00,N,2,2700,
|
|
20230313,79300,53500,83700,51700,9795719,641454125300,00,0.00,N,2,27600,
|
|
20230306,51700,56000,67300,51400,5379021,315293999300,00,0.00,N,5,-4800,
|
|
20230227,56500,54900,62700,53500,3813767,219509522500,00,0.00,N,2,400,
|
|
20230220,56100,38650,61600,38000,13257556,668317242200,00,0.00,N,2,17200,
|
|
20230213,38900,34200,46900,33750,9119886,380571841050,00,0.00,N,2,4700,
|
|
20230206,34200,40500,40600,34050,4541572,167555273300,00,0.00,N,5,-5800,
|
|
20230130,40000,29000,42200,28100,8243164,284779177250,00,0.00,N,2,11550,
|
|
20230125,28450,23500,31850,23100,8419963,230096501550,00,0.00,N,2,5200,
|
|
20230116,23250,21700,24650,21400,4999852,113925545747,00,0.00,N,2,1550,
|
|
20230109,21700,19050,23100,18700,3668961,77916448400,00,0.00,N,2,3250,
|
|
20230102,18450,17200,19500,15550,899734,16078617400,00,0.00,N,2,1250,
|
|
20221226,17200,18100,18100,16900,282656,4888199100,00,0.00,N,5,-850,
|
|
20221219,18050,18900,20550,17900,558833,10733033950,00,0.00,N,5,-500,
|
|
20221212,18550,18900,19200,17650,297481,5511872200,00,0.00,N,5,-100,
|
|
20221205,18650,18900,19650,17100,555423,10201395450,00,0.00,N,5,-250,
|
|
20221128,18900,20600,20800,18500,461747,8840192800,00,0.00,N,5,-1650,
|
|
20221121,20550,22650,22650,20050,813164,17117560100,00,0.00,N,5,-2150,
|
|
20221114,22700,24550,25150,22600,903012,21593528700,00,0.00,N,5,-2050,
|
|
20221107,24750,24750,26250,24100,1102562,28016928600,00,0.00,N,5,-100,
|
|
20221031,24850,25300,25600,23650,912864,22726582050,00,0.00,N,5,-350,
|
|
20221024,25200,28600,29000,23650,3418643,90607476800,00,0.00,N,5,-4100,
|
|
20221017,29300,23900,34100,21000,17445961,510981652150,00,0.00,N,2,29300,
|