120 lines
7.5 KiB
CSV
120 lines
7.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1229,1990,2200,1229,2503,4333998,00,0.00,N,5,-761,
|
|
20250217,1990,2110,2300,1755,1617,3163062,00,0.00,N,5,-350,
|
|
20250210,2340,3090,3090,2200,2048,4980050,00,0.00,N,5,-480,
|
|
20250203,2820,3000,3550,2800,4978,15478330,00,0.00,N,5,-270,
|
|
20250131,3090,2700,3105,2300,1080,3048515,00,0.00,N,2,390,
|
|
20250120,2700,2900,3200,2500,3308,9083715,00,0.00,N,5,-480,
|
|
20250113,3180,3300,3585,2900,1547,4726190,00,0.00,N,5,-350,
|
|
20250106,3530,3500,3800,3300,1296,4455430,00,0.00,N,5,-265,
|
|
20241230,3795,3800,4000,3405,496,1787120,00,0.00,N,5,-100,
|
|
20241223,3895,4000,4300,3800,141,566385,00,0.00,N,5,-400,
|
|
20241216,4295,4200,4380,3900,643,2756170,00,0.00,N,2,95,
|
|
20241209,4200,4100,4400,3710,2608,10831345,00,0.00,N,5,-100,
|
|
20241202,4300,4700,4995,3830,4075,17572310,00,0.00,N,5,-300,
|
|
20241125,4600,4390,4885,3700,4634,18914785,00,0.00,N,2,300,
|
|
20241118,4300,4300,4500,3600,2711,10737410,00,0.00,N,5,-295,
|
|
20241111,4595,4600,5400,3900,2605,11801365,00,0.00,N,2,115,
|
|
20241104,4480,4300,4700,3800,2904,11982175,00,0.00,N,2,280,
|
|
20241028,4200,4035,4770,3700,2396,9789705,00,0.00,N,2,185,
|
|
20241021,4015,2900,4015,2760,7784,23735265,00,0.00,N,2,1115,
|
|
20241014,2900,3100,3500,2710,6700,19046705,00,0.00,N,5,-200,
|
|
20241007,3100,3000,3425,2800,4327,13428185,00,0.00,N,2,200,
|
|
20240930,2900,2900,3105,2720,599,1736835,00,0.00,N,5,-175,
|
|
20240923,3075,3185,3395,2800,3680,10755810,00,0.00,N,5,-55,
|
|
20240919,3130,3000,3200,2800,152,465780,00,0.00,N,2,135,
|
|
20240909,2995,3200,3685,2810,9954,29380405,00,0.00,N,5,-405,
|
|
20240902,3400,3600,3600,3200,232,784860,00,0.00,N,5,-150,
|
|
20240826,3550,4100,4500,3250,4166,14631700,00,0.00,N,5,-350,
|
|
20240819,3900,3500,4475,3200,2927,10683080,00,0.00,N,2,555,
|
|
20240812,3345,4100,4100,3100,5908,19871655,00,0.00,N,5,-755,
|
|
20240805,4100,4100,4600,3500,4515,17322010,00,0.00,N,2,280,
|
|
20240729,3820,4090,4100,3700,2744,10611210,00,0.00,N,5,-215,
|
|
20240722,4035,4590,4600,3800,3174,12822985,00,0.00,N,5,-560,
|
|
20240715,4595,4295,4600,3500,4269,16365235,00,0.00,N,2,545,
|
|
20240708,4050,2895,5900,2895,24267,108026230,00,0.00,N,2,660,
|
|
20240701,3390,5600,5790,3390,26115,111672535,00,0.00,N,5,-2210,
|
|
20240624,5600,6210,6210,5200,18335,99159360,00,0.00,N,5,-1700,
|
|
20240617,7300,9810,11100,7300,8455,75403180,00,0.00,N,5,-2700,
|
|
20240610,10000,9950,10890,9600,2599,25678020,00,0.00,N,2,360,
|
|
20240603,9640,10000,10470,9610,1065,10325960,00,0.00,N,5,-340,
|
|
20240527,9980,9980,10470,9400,3908,38246880,00,0.00,N,2,20,
|
|
20240520,9960,10100,10390,9060,5665,55852590,00,0.00,N,5,-40,
|
|
20240513,10000,10490,11700,9260,4810,47437780,00,0.00,N,5,-350,
|
|
20240507,10350,10080,10900,10000,2712,27647190,00,0.00,N,2,270,
|
|
20240429,10080,11430,11880,9800,2955,29911220,00,0.00,N,5,-1310,
|
|
20240422,11390,11300,11800,10500,486,5403080,00,0.00,N,2,90,
|
|
20240415,11300,12000,12890,10690,3426,38351240,00,0.00,N,5,-1130,
|
|
20240408,12430,11610,12480,11500,543,6362710,00,0.00,N,2,280,
|
|
20240401,12150,12480,12480,11500,133,1593290,00,0.00,N,2,160,
|
|
20240325,11990,13500,13800,10650,1182,13781990,00,0.00,N,5,-1500,
|
|
20240318,13490,13000,13930,11720,1498,18678530,00,0.00,N,5,-400,
|
|
20240311,13890,11500,14000,11000,2528,33169850,00,0.00,N,2,2890,
|
|
20240304,11000,10190,12000,10000,1620,17920860,00,0.00,N,2,800,
|
|
20240226,10200,10000,10270,9900,98,1002300,00,0.00,N,2,400,
|
|
20240219,9800,10400,10400,9800,444,4485730,00,0.00,N,5,-570,
|
|
20240213,10370,10500,10500,9220,1865,17890420,00,0.00,N,2,470,
|
|
20240205,9900,10760,11500,9130,4882,49837710,00,0.00,N,5,-850,
|
|
20240129,10750,11470,11790,10500,2432,27243660,00,0.00,N,2,180,
|
|
20240122,10570,10500,11790,10500,357,3837300,00,0.00,N,5,-920,
|
|
20240115,11490,11610,11790,10810,1677,18811470,00,0.00,N,5,-830,
|
|
20240108,12320,13000,13000,11800,1565,18985240,00,0.00,N,5,-540,
|
|
20240102,12860,12850,13100,12050,1005,12622840,00,0.00,N,5,-120,
|
|
20231226,12980,12060,12990,11250,1478,17987020,00,0.00,N,2,920,
|
|
20231218,12060,11800,13000,11150,3225,39008470,00,0.00,N,3,0,
|
|
20231211,12060,11000,12360,10020,3558,37432450,00,0.00,N,2,720,
|
|
20231204,11340,9820,12800,9480,4395,47232370,00,0.00,N,2,1220,
|
|
20231127,10120,10380,10480,9400,1610,16005520,00,0.00,N,5,-250,
|
|
20231120,10370,10120,11000,9800,1163,11856590,00,0.00,N,5,-60,
|
|
20231113,10430,11000,12000,9860,5261,53135160,00,0.00,N,5,-290,
|
|
20231106,10720,10500,11500,9650,2702,27581220,00,0.00,N,5,-630,
|
|
20231030,11350,11500,12000,10000,2292,24880930,00,0.00,N,5,-150,
|
|
20231023,11500,13470,14320,11040,2167,24670790,00,0.00,N,5,-1960,
|
|
20231016,13460,14530,14560,12540,1680,21372380,00,0.00,N,5,-970,
|
|
20231010,14430,14020,14990,14000,693,9858490,00,0.00,N,5,-470,
|
|
20231004,14900,14900,14990,14300,154,2229230,00,0.00,N,2,400,
|
|
20230925,14500,14980,15000,14500,39,566980,00,0.00,N,5,-440,
|
|
20230918,14940,15500,15500,14230,1784,26472510,00,0.00,N,5,-650,
|
|
20230911,15590,14740,15890,14740,1825,28115210,00,0.00,N,2,850,
|
|
20230904,14740,15600,16850,13310,9004,138263250,00,0.00,N,5,-1220,
|
|
20230828,15960,16430,16900,15010,2388,37478520,00,0.00,N,5,-190,
|
|
20230821,16150,17000,17000,16020,1593,25881930,00,0.00,N,5,-80,
|
|
20230814,16230,17450,17560,16020,3554,59569900,00,0.00,N,5,-870,
|
|
20230807,17100,17500,19000,15130,13062,223002720,00,0.00,N,5,-980,
|
|
20230731,18080,16810,18500,16540,4722,82366830,00,0.00,N,2,1080,
|
|
20230724,17000,17590,17590,16000,7549,129722490,00,0.00,N,5,-500,
|
|
20230717,17500,16790,17800,13940,13248,220611320,00,0.00,N,2,1100,
|
|
20230710,16400,16500,17500,16010,21765,364375960,00,0.00,N,5,-480,
|
|
20230703,16880,17000,17000,15500,8821,142101510,00,0.00,N,2,700,
|
|
20230626,16180,15310,17240,14520,17209,268345700,00,0.00,N,5,-10,
|
|
20230619,16190,16100,17800,15000,3904,62007790,00,0.00,N,5,-370,
|
|
20230612,16560,16510,17820,16140,7392,125270910,00,0.00,N,5,-410,
|
|
20230605,16970,17050,17990,16150,4837,83041250,00,0.00,N,5,-810,
|
|
20230530,17780,16900,18990,16150,12860,225946140,00,0.00,N,2,780,
|
|
20230522,17000,16000,19150,15500,11111,190954810,00,0.00,N,2,310,
|
|
20230515,16690,14940,16990,13800,18884,280036560,00,0.00,N,2,2530,
|
|
20230508,14160,14370,15000,13780,9589,135831010,00,0.00,N,5,-110,
|
|
20230502,14270,14760,16540,13600,10570,146622030,00,0.00,N,5,-30,
|
|
20230424,14300,14480,14990,13400,7045,96294030,00,0.00,N,5,-180,
|
|
20230417,14480,14190,14970,13030,8315,114780470,00,0.00,N,2,440,
|
|
20230410,14040,15350,16990,13500,13245,187102800,00,0.00,N,5,-210,
|
|
20230403,14250,14150,15250,13000,5692,77620850,00,0.00,N,2,250,
|
|
20230327,14000,12430,15800,12020,4945,66116480,00,0.00,N,2,2160,
|
|
20230320,11840,12150,12540,11350,3816,45240120,00,0.00,N,2,340,
|
|
20230313,11500,11250,12300,10500,5001,55766220,00,0.00,N,2,250,
|
|
20230306,11250,11450,12380,11130,16908,194985090,00,0.00,N,5,-200,
|
|
20230227,11450,12100,12460,11110,10975,127020500,00,0.00,N,5,-690,
|
|
20230220,12140,12570,13800,11500,12716,153204600,00,0.00,N,5,-50,
|
|
20230213,12190,12830,14000,11400,14845,179139290,00,0.00,N,2,10,
|
|
20230206,12180,12000,15210,11550,6893,85709250,00,0.00,N,2,530,
|
|
20230130,11650,15800,15800,11620,29110,368203870,00,0.00,N,5,-3150,
|
|
20230125,14800,16470,16470,14120,5243,77548250,00,0.00,N,5,-200,
|
|
20230116,15000,18050,18050,14200,2368,35809650,00,0.00,N,5,-1000,
|
|
20230109,16000,19950,19950,15000,3544,58358100,00,0.00,N,5,-2550,
|
|
20230102,18550,20950,22150,18200,9383,186678150,00,0.00,N,5,-450,
|
|
20221226,19000,20000,23800,19000,13950,292010750,00,0.00,N,5,-1000,
|
|
20221219,20000,18500,24650,18100,27623,575991950,00,0.00,N,2,3900,
|
|
20221212,16100,12500,16150,8260,39534,433878670,00,0.00,N,2,4700,
|
|
20221205,11400,18100,18100,11400,14882,240960100,00,0.00,N,5,-9850,
|
|
20221129,21250,40500,40500,21250,6518,139909850,00,0.00,N,2,21250,
|