121 lines
8.4 KiB
CSV
121 lines
8.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20231016,36700,36700,36700,36700,0,0,00,0.00,N,3,0,
|
|
20231010,36700,36700,36750,36700,138003,5064742750,00,0.00,N,5,-50,
|
|
20231004,36750,36700,36800,36700,15889,583171000,00,0.00,N,3,0,
|
|
20230925,36750,36700,36750,36700,257942,9466970750,00,0.00,N,2,50,
|
|
20230918,36700,37000,37000,36700,67762,2487846350,00,0.00,N,5,-350,
|
|
20230911,37050,36750,37950,36700,436079,16041581550,00,0.00,N,2,300,
|
|
20230904,36750,36700,36750,36700,209806,7701846750,00,0.00,N,2,50,
|
|
20230828,36700,36700,36750,36700,419927,15414798200,00,0.00,N,3,0,
|
|
20230821,36700,36750,36800,36600,287717,10565126100,00,0.00,N,5,-50,
|
|
20230814,36750,36750,36950,36600,471737,17316947300,00,0.00,N,2,250,
|
|
20230807,36500,36300,36800,36150,223992,8143046550,00,0.00,N,3,0,
|
|
20230731,36500,36550,36650,36500,343700,12556201850,00,0.00,N,5,-50,
|
|
20230724,36550,36400,36700,36400,994848,36300341000,00,0.00,N,2,200,
|
|
20230717,36350,36400,36650,36350,830898,30257526750,00,0.00,N,2,100,
|
|
20230710,36250,36450,36600,36100,1604682,58467255200,00,0.00,N,5,-150,
|
|
20230703,36400,36350,36450,36350,1178963,42914019100,00,0.00,N,3,0,
|
|
20230626,36400,36350,36450,36350,1879939,68370662550,00,0.00,N,2,50,
|
|
20230619,36350,36250,36400,36250,1515994,55054197700,00,0.00,N,2,100,
|
|
20230612,36250,36200,36600,36200,6552134,237311038100,00,0.00,N,2,100,
|
|
20230605,36150,28750,36300,28500,13621239,467299303550,00,0.00,N,2,7750,
|
|
20230530,28400,26750,28450,26350,1467913,40419282100,00,0.00,N,2,1950,
|
|
20230522,26450,26450,27250,25150,1222925,32155062650,00,0.00,N,2,150,
|
|
20230515,26300,24700,26450,23700,1306637,32958728150,00,0.00,N,2,1500,
|
|
20230508,24800,27950,28000,24150,2231255,57243932600,00,0.00,N,5,-3100,
|
|
20230502,27900,26200,28400,25500,1529451,42058064800,00,0.00,N,2,2000,
|
|
20230424,25900,27500,29850,24500,4419274,121113715650,00,0.00,N,5,-400,
|
|
20230417,26300,25500,27650,25000,2534313,66613393800,00,0.00,N,2,800,
|
|
20230410,25500,25350,26900,24650,1580535,40606979050,00,0.00,N,5,-250,
|
|
20230403,25750,25450,26750,25000,1826346,47427226900,00,0.00,N,2,350,
|
|
20230327,25400,24300,26250,23300,1727811,43093331650,00,0.00,N,2,1100,
|
|
20230320,24300,24500,24950,23300,1523533,36871609849,00,0.00,N,5,-300,
|
|
20230313,24600,23800,25200,22550,2467993,59184783300,00,0.00,N,2,550,
|
|
20230306,24050,25550,25850,23950,3435023,85884732100,00,0.00,N,5,-1600,
|
|
20230227,25650,23500,27650,23350,4048452,104675082850,00,0.00,N,2,2050,
|
|
20230220,23600,25450,25450,23350,1387906,33524452700,00,0.00,N,5,-1600,
|
|
20230213,25200,25000,26000,23950,1497708,37837042700,00,0.00,N,2,200,
|
|
20230206,25000,23800,25950,23350,1708326,42250517350,00,0.00,N,2,1150,
|
|
20230130,23850,23200,24250,21800,1999947,45896506650,00,0.00,N,2,600,
|
|
20230125,23250,22000,23800,21850,1665666,38056205100,00,0.00,N,2,1250,
|
|
20230116,22000,18950,22050,18450,2844712,58788923050,00,0.00,N,2,3050,
|
|
20230109,18950,18400,19550,18200,987986,18605353900,00,0.00,N,2,800,
|
|
20230102,18150,19650,19700,18000,1104194,20533515750,00,0.00,N,5,-1600,
|
|
20221226,19750,19250,20600,19000,1758139,34512074900,00,0.00,N,2,650,
|
|
20221219,19100,20100,20150,18950,986051,19278980100,00,0.00,N,5,-1200,
|
|
20221212,20300,20800,21200,19950,802830,16443466500,00,0.00,N,5,-500,
|
|
20221205,20800,21200,21250,19700,1187953,24505809400,00,0.00,N,2,50,
|
|
20221128,20750,19200,21550,18550,2424674,49152784300,00,0.00,N,2,1650,
|
|
20221121,19100,18100,19300,17850,782437,14491732950,00,0.00,N,2,950,
|
|
20221114,18150,18550,18650,17850,1140063,20664663950,00,0.00,N,5,-350,
|
|
20221107,18500,17900,20000,17650,2384517,45315843550,00,0.00,N,2,700,
|
|
20221031,17800,17700,18800,17600,591121,10730163200,00,0.00,N,2,100,
|
|
20221024,17700,18550,18600,17550,678441,12228964500,00,0.00,N,5,-550,
|
|
20221017,18250,18000,19050,17850,850418,15648649950,00,0.00,N,5,-100,
|
|
20221011,18350,17550,18550,16850,834946,14850357850,00,0.00,N,2,600,
|
|
20221004,17750,16900,18250,16450,1062780,18574233750,00,0.00,N,2,1800,
|
|
20220926,15950,16600,16750,15100,1097454,17621774900,00,0.00,N,5,-1150,
|
|
20220919,17100,17800,18950,17000,1436550,25848738300,00,0.00,N,5,-700,
|
|
20220913,17800,18500,18850,17550,731633,13180978500,00,0.00,N,5,-300,
|
|
20220905,18100,18600,19250,17800,743490,13690871400,00,0.00,N,5,-550,
|
|
20220829,18650,17950,19350,17750,992218,18332832500,00,0.00,N,5,-100,
|
|
20220822,18750,20000,20250,18450,1279612,24326527600,00,0.00,N,5,-1650,
|
|
20220816,20400,20300,21350,20050,1337231,27903156300,00,0.00,N,2,200,
|
|
20220808,20200,19600,21750,19050,2627302,53973546150,00,0.00,N,2,500,
|
|
20220801,19700,20300,20700,19500,1332828,26699569400,00,0.00,N,5,-500,
|
|
20220725,20200,17950,20350,17750,2007411,38858891200,00,0.00,N,2,2200,
|
|
20220718,18000,18400,19050,17750,1429902,26286742550,00,0.00,N,5,-150,
|
|
20220711,18150,17800,18750,17200,1494143,26970126450,00,0.00,N,2,250,
|
|
20220704,17900,17100,18750,16750,2014604,35738788850,00,0.00,N,2,1400,
|
|
20220627,16500,18100,18250,16000,1818703,31183640550,00,0.00,N,5,-1400,
|
|
20220620,17900,18000,18550,16350,1864274,32657441800,00,0.00,N,5,-50,
|
|
20220613,17950,19300,20200,17150,2407953,45098633200,00,0.00,N,5,-2150,
|
|
20220607,20100,20750,21200,19850,1220126,25123541050,00,0.00,N,5,-700,
|
|
20220530,20800,24050,24650,19950,3737395,82163857250,00,0.00,N,5,-3150,
|
|
20220523,23950,21700,24400,21450,2199380,51057898250,00,0.00,N,2,2550,
|
|
20220516,21400,22550,22650,20350,1618372,34784096950,00,0.00,N,5,-700,
|
|
20220509,22100,23700,23750,21200,3374749,75016433050,00,0.00,N,5,-1150,
|
|
20220502,23250,26600,28200,22950,4146267,105041522050,00,0.00,N,5,-3500,
|
|
20220425,26750,27850,28200,25350,2124274,56339277800,00,0.00,N,5,-1750,
|
|
20220418,28500,27200,29250,26750,1844586,51811783500,00,0.00,N,2,900,
|
|
20220411,27600,28500,29650,26850,1896111,52642331150,00,0.00,N,5,-1100,
|
|
20220404,28700,28300,29550,27450,1748688,49682364050,00,0.00,N,2,450,
|
|
20220328,28250,25850,28450,24800,2483240,66072840000,00,0.00,N,2,2400,
|
|
20220321,25850,23700,26500,22250,3591253,89131526700,00,0.00,N,2,2150,
|
|
20220314,23700,23650,25450,22600,2663927,64338338950,00,0.00,N,2,250,
|
|
20220307,23450,23200,24050,22400,1463418,34042041400,00,0.00,N,5,-150,
|
|
20220228,23600,20650,24100,20350,2401430,54527945600,00,0.00,N,2,3200,
|
|
20220221,20400,21250,21650,19050,2879780,58460425900,00,0.00,N,5,-1200,
|
|
20220214,21600,19250,21950,18750,2578148,53389455350,00,0.00,N,2,2000,
|
|
20220207,19600,20150,20850,19100,1474703,29270734200,00,0.00,N,5,-500,
|
|
20220203,20100,18650,20300,18550,1397283,27339689000,00,0.00,N,2,1950,
|
|
20220124,18150,18400,18550,16850,1004694,17831204450,00,0.00,N,5,-550,
|
|
20220117,18700,19300,19550,18250,1257232,23722813000,00,0.00,N,3,0,
|
|
20220110,18700,18300,18850,17700,966490,17675870800,00,0.00,N,2,300,
|
|
20220103,18400,19850,20300,17800,2719497,52187351950,00,0.00,N,5,-950,
|
|
20211227,19350,17500,19650,17150,3037409,56850999350,00,0.00,N,2,2000,
|
|
20211220,17350,16750,17700,16700,1691889,28919233050,00,0.00,N,2,300,
|
|
20211213,17050,16850,17250,16350,1339491,22429847000,00,0.00,N,2,150,
|
|
20211206,16900,17500,18800,16350,2633700,46483554700,00,0.00,N,5,-750,
|
|
20211129,17650,14350,18050,14200,3162319,50925498400,00,0.00,N,2,2850,
|
|
20211122,14800,15500,15650,14300,1620096,24266150000,00,0.00,N,5,-700,
|
|
20211115,15500,16500,16500,14950,1606811,25151621750,00,0.00,N,5,-750,
|
|
20211108,16250,16850,17100,15250,2313124,37442210100,00,0.00,N,5,-600,
|
|
20211101,16850,18950,19650,15850,4437350,77584818200,00,0.00,N,5,-2000,
|
|
20211025,18850,19500,19850,18600,1266347,24247599150,00,0.00,N,5,-450,
|
|
20211018,19300,19200,21000,18500,2462582,48382902300,00,0.00,N,2,100,
|
|
20211012,19200,19500,19750,17550,2398418,44990688600,00,0.00,N,5,-500,
|
|
20211005,19700,19750,20500,18950,1615172,31892973750,00,0.00,N,5,-200,
|
|
20210927,19900,19900,21300,18350,2854846,56564358400,00,0.00,N,5,-350,
|
|
20210923,20250,18600,20650,18050,1579666,31199569350,00,0.00,N,2,1450,
|
|
20210913,18800,18200,19100,17400,1407820,25772515700,00,0.00,N,2,550,
|
|
20210906,18250,18850,20150,17800,2517505,47694725050,00,0.00,N,5,-550,
|
|
20210830,18800,19050,19200,16450,4409099,79759168700,00,0.00,N,2,50,
|
|
20210823,18750,19450,19800,17500,4084329,76332535900,00,0.00,N,5,-450,
|
|
20210817,19200,21650,21700,18700,4266811,86800311250,00,0.00,N,5,-2600,
|
|
20210809,21800,17700,22500,17350,9781599,207038956250,00,0.00,N,2,4050,
|
|
20210802,17750,16550,18050,16550,3296467,57863386250,00,0.00,N,2,1100,
|
|
20210726,16650,17500,17550,16300,1582857,26508115350,00,0.00,N,5,-550,
|
|
20210719,17200,15900,17450,15200,2521977,41500992850,00,0.00,N,2,1100,
|
|
20210712,16100,15150,17100,15000,3147787,51422722500,00,0.00,N,2,850,
|