137 lines
9.3 KiB
CSV
137 lines
9.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,20450,21550,21850,20300,112740,2375117650,00,0.00,N,5,-1600,
|
|
20250217,22050,20950,22350,20650,181534,3927172950,00,0.00,N,2,1100,
|
|
20250210,20950,20200,21600,20050,144263,2981801900,00,0.00,N,2,750,
|
|
20250203,20200,21200,21300,19990,193822,3997053640,00,0.00,N,5,-1250,
|
|
20250131,21450,21350,21700,21250,54924,1176740400,00,0.00,N,5,-450,
|
|
20250120,21900,21050,22950,20750,317996,6996605700,00,0.00,N,2,800,
|
|
20250113,21100,19980,21200,19730,195474,4001930040,00,0.00,N,2,1180,
|
|
20250106,19920,19810,20200,19190,116642,2302841330,00,0.00,N,2,220,
|
|
20241230,19700,19440,19980,19350,27657,541465900,00,0.00,N,2,200,
|
|
20241223,19500,19940,20250,19400,69450,1386095900,00,0.00,N,5,-280,
|
|
20241216,19780,19510,20400,19250,157085,3098394900,00,0.00,N,2,360,
|
|
20241209,19420,18800,19650,18090,173799,3280019010,00,0.00,N,2,320,
|
|
20241202,19100,22000,23550,18810,616145,12916099980,00,0.00,N,5,-2850,
|
|
20241125,21950,21600,23900,21550,356247,8119989350,00,0.00,N,2,650,
|
|
20241118,21300,21750,22250,20650,172403,3687417550,00,0.00,N,5,-450,
|
|
20241111,21750,23400,23850,21050,351419,7860467800,00,0.00,N,5,-1650,
|
|
20241104,23400,22100,23600,21600,233559,5343421600,00,0.00,N,2,1350,
|
|
20241028,22050,21950,23650,21950,282862,6413763600,00,0.00,N,3,0,
|
|
20241021,22050,22700,23300,21700,388050,8762537150,00,0.00,N,5,-200,
|
|
20241014,22250,20700,22750,20350,311553,6794184350,00,0.00,N,2,1600,
|
|
20241007,20650,20800,21050,20450,47578,986901350,00,0.00,N,3,0,
|
|
20240930,20650,21000,21050,20250,63212,1303896650,00,0.00,N,5,-350,
|
|
20240923,21000,21600,21800,20850,112809,2405863650,00,0.00,N,5,-200,
|
|
20240919,21200,21400,21850,21000,39821,851878300,00,0.00,N,3,0,
|
|
20240909,21200,19800,21450,19800,151677,3103028470,00,0.00,N,2,950,
|
|
20240902,20250,22500,22500,19870,172749,3564523560,00,0.00,N,5,-2100,
|
|
20240826,22350,23300,23300,21750,98865,2217170600,00,0.00,N,5,-850,
|
|
20240819,23200,22400,23350,21300,273340,6133848000,00,0.00,N,2,1050,
|
|
20240812,22150,21850,24000,21700,328949,7403317500,00,0.00,N,2,300,
|
|
20240805,21850,21400,22150,19640,291275,6008716490,00,0.00,N,2,300,
|
|
20240729,21550,21950,22650,21200,186828,4080604650,00,0.00,N,5,-150,
|
|
20240722,21700,22500,22600,21000,223720,4860027900,00,0.00,N,5,-900,
|
|
20240715,22600,24300,26800,22050,892260,21484512900,00,0.00,N,5,-1450,
|
|
20240708,24050,23400,25300,23050,357933,8707706700,00,0.00,N,2,900,
|
|
20240701,23150,25250,25350,22850,220720,5244357650,00,0.00,N,5,-2100,
|
|
20240624,25250,25650,26100,24450,199632,5013042750,00,0.00,N,5,-400,
|
|
20240617,25650,25700,27200,24550,406214,10529954150,00,0.00,N,3,0,
|
|
20240610,25650,25400,26850,25250,507648,13206479250,00,0.00,N,5,-50,
|
|
20240603,25700,28800,29050,25100,802301,21324331550,00,0.00,N,5,-2450,
|
|
20240527,28150,26150,31600,25900,3832027,112222572300,00,0.00,N,2,2750,
|
|
20240520,25400,23250,25700,22850,425620,10422549750,00,0.00,N,2,2150,
|
|
20240513,23250,23800,25200,23200,306790,7418296000,00,0.00,N,5,-600,
|
|
20240507,23850,22950,25000,22950,268152,6474794650,00,0.00,N,2,1000,
|
|
20240429,22850,22950,23450,22550,104840,2405534000,00,0.00,N,2,100,
|
|
20240422,22750,22350,23350,21750,140021,3181019450,00,0.00,N,2,550,
|
|
20240415,22200,21750,22650,20900,260284,5645936900,00,0.00,N,2,300,
|
|
20240408,21900,23950,24100,21550,318748,7202297350,00,0.00,N,5,-1900,
|
|
20240401,23800,23150,24450,21800,420287,9696627200,00,0.00,N,2,900,
|
|
20240325,22900,23700,24500,22850,309770,7305504150,00,0.00,N,5,-800,
|
|
20240318,23700,22500,24500,22300,467908,11056909600,00,0.00,N,2,1300,
|
|
20240311,22400,21150,23500,20850,531892,11830226950,00,0.00,N,2,1250,
|
|
20240304,21150,21250,21900,20150,217264,4555065100,00,0.00,N,2,300,
|
|
20240226,20850,21550,21850,20500,131170,2737867500,00,0.00,N,5,-700,
|
|
20240219,21550,20600,22250,20600,226696,4878724850,00,0.00,N,2,900,
|
|
20240213,20650,20500,20850,20200,108473,2222828500,00,0.00,N,5,-100,
|
|
20240205,20750,20400,21250,19640,161865,3318798510,00,0.00,N,2,400,
|
|
20240129,20350,18830,20700,18650,215466,4248277700,00,0.00,N,2,1510,
|
|
20240122,18840,17900,19640,17900,338945,6438372750,00,0.00,N,2,940,
|
|
20240115,17900,18680,18720,17730,137129,2488365490,00,0.00,N,5,-670,
|
|
20240108,18570,18690,18700,18460,73296,1359375790,00,0.00,N,2,20,
|
|
20240102,18550,18930,19030,18510,85244,1592974520,00,0.00,N,5,-380,
|
|
20231226,18930,19070,19210,18830,85624,1625251680,00,0.00,N,5,-130,
|
|
20231218,19060,19000,19390,18930,113055,2158781770,00,0.00,N,2,60,
|
|
20231211,19000,19360,19360,18930,78536,1497180700,00,0.00,N,5,-150,
|
|
20231204,19150,19700,19700,19000,119518,2290440470,00,0.00,N,5,-360,
|
|
20231127,19510,19300,21150,19110,193888,3848146230,00,0.00,N,2,210,
|
|
20231120,19300,19010,19350,18940,82824,1583910830,00,0.00,N,2,290,
|
|
20231113,19010,18690,19230,18430,100298,1887505410,00,0.00,N,2,330,
|
|
20231106,18680,19150,19400,18610,98986,1881134560,00,0.00,N,5,-320,
|
|
20231030,19000,18620,19100,18360,90532,1694557000,00,0.00,N,2,280,
|
|
20231023,18720,19250,19350,18650,123193,2330535700,00,0.00,N,5,-530,
|
|
20231016,19250,20100,20150,19220,143911,2823619640,00,0.00,N,5,-850,
|
|
20231010,20100,20000,20400,19710,86297,1730425660,00,0.00,N,3,0,
|
|
20231004,20100,19770,20800,19380,92853,1841102600,00,0.00,N,3,0,
|
|
20230925,20100,20600,20900,19890,98503,1988405530,00,0.00,N,5,-500,
|
|
20230918,20600,20950,22650,20350,441291,9546777600,00,0.00,N,5,-350,
|
|
20230911,20950,20750,21600,20050,173272,3558859350,00,0.00,N,2,150,
|
|
20230904,20800,21900,21900,20550,96079,2035802350,00,0.00,N,5,-1000,
|
|
20230828,21800,20550,22300,20300,358542,7715249550,00,0.00,N,2,1350,
|
|
20230821,20450,19880,20750,19830,164787,3346722220,00,0.00,N,2,400,
|
|
20230814,20050,20450,20500,19580,147671,2957489720,00,0.00,N,5,-400,
|
|
20230807,20450,19860,20500,19460,131084,2603585960,00,0.00,N,2,530,
|
|
20230731,19920,20250,20600,19760,126795,2544124630,00,0.00,N,5,-130,
|
|
20230724,20050,21550,21750,19280,297210,6012309720,00,0.00,N,5,-1700,
|
|
20230717,21750,22050,22200,21450,201905,4390744800,00,0.00,N,5,-300,
|
|
20230710,22050,21600,22900,21600,285233,6360860900,00,0.00,N,2,350,
|
|
20230703,21700,22950,23250,21650,211431,4707399650,00,0.00,N,5,-1150,
|
|
20230626,22850,23300,23950,22550,234103,5460234550,00,0.00,N,5,-450,
|
|
20230619,23300,23150,25100,23000,796040,19221752150,00,0.00,N,2,250,
|
|
20230612,23050,23850,24050,22500,539099,12609384600,00,0.00,N,5,-550,
|
|
20230605,23600,22400,26400,22400,1295311,31510000350,00,0.00,N,2,1200,
|
|
20230530,22400,22650,22700,22050,100264,2240066600,00,0.00,N,5,-150,
|
|
20230522,22550,23200,24100,22450,237467,5505840300,00,0.00,N,5,-500,
|
|
20230515,23050,21800,23150,21750,284589,6386804400,00,0.00,N,2,1200,
|
|
20230508,21850,21900,22200,21450,175983,3837767100,00,0.00,N,2,50,
|
|
20230502,21800,22100,22200,21650,164933,3609628600,00,0.00,N,5,-300,
|
|
20230424,22100,25050,25100,21750,406202,9362395850,00,0.00,N,5,-2600,
|
|
20230417,24700,26600,27400,23700,1027465,26182668050,00,0.00,N,5,-1550,
|
|
20230410,26250,23600,26350,23100,1397901,35310688300,00,0.00,N,2,2650,
|
|
20230403,23600,23000,24100,22700,712696,16722624900,00,0.00,N,2,1100,
|
|
20230327,22500,22150,22700,21700,231128,5110377350,00,0.00,N,2,350,
|
|
20230320,22150,22700,23200,22100,142456,3202146750,00,0.00,N,5,-400,
|
|
20230313,22550,22900,23100,22100,305998,6929649800,00,0.00,N,5,-700,
|
|
20230306,23250,23150,24250,22500,507502,11888063050,00,0.00,N,2,400,
|
|
20230227,22850,22850,23100,22100,165518,3726281750,00,0.00,N,5,-50,
|
|
20230220,22900,22550,23550,22350,232731,5339267350,00,0.00,N,2,350,
|
|
20230213,22550,22800,23400,22300,245418,5594891800,00,0.00,N,5,-250,
|
|
20230206,22800,23900,23900,22300,372749,8584249500,00,0.00,N,5,-1150,
|
|
20230130,23950,24750,24900,23650,427571,10351204350,00,0.00,N,5,-450,
|
|
20230125,24400,25050,25050,24350,230958,5691425250,00,0.00,N,5,-500,
|
|
20230116,24900,26800,26900,23600,1117398,27715639350,00,0.00,N,5,-1550,
|
|
20230109,26450,22600,26700,22300,2720914,68454706350,00,0.00,N,2,3950,
|
|
20230102,22500,22200,22800,20650,262539,5675243750,00,0.00,N,2,500,
|
|
20221226,22000,22350,22900,21700,242621,5364708050,00,0.00,N,5,-450,
|
|
20221219,22450,22700,22850,22050,243975,5470146250,00,0.00,N,5,-200,
|
|
20221212,22650,22550,23600,22300,317338,7258023300,00,0.00,N,2,150,
|
|
20221205,22500,22650,23500,22200,228672,5197369050,00,0.00,N,5,-150,
|
|
20221128,22650,22900,23200,22000,365156,8232112900,00,0.00,N,5,-300,
|
|
20221121,22950,23750,23750,22250,378928,8615492300,00,0.00,N,5,-750,
|
|
20221114,23700,25000,25000,22650,652864,15418464100,00,0.00,N,5,-900,
|
|
20221107,24600,23000,25500,22500,612036,14663259850,00,0.00,N,2,1600,
|
|
20221031,23000,22950,25100,22150,678129,16147724300,00,0.00,N,5,-100,
|
|
20221024,23100,24350,24400,21450,408235,9249155050,00,0.00,N,5,-750,
|
|
20221017,23850,23950,26200,23000,322971,7960143800,00,0.00,N,5,-550,
|
|
20221011,24400,27950,28500,23950,322751,8281225000,00,0.00,N,5,-4100,
|
|
20221004,28500,27450,29050,26700,390172,10932365950,00,0.00,N,2,1900,
|
|
20220926,26600,25000,28850,23500,1415985,37168870250,00,0.00,N,2,600,
|
|
20220919,26000,26250,28100,23850,1582533,41568638850,00,0.00,N,5,-100,
|
|
20220913,26100,27550,28000,25800,731585,19692306800,00,0.00,N,5,-1100,
|
|
20220905,27200,29700,30100,26900,948748,27070866850,00,0.00,N,5,-2600,
|
|
20220829,29800,32550,33800,29600,1372565,43960970350,00,0.00,N,5,-4200,
|
|
20220822,34000,33600,36450,33100,2395755,83412462500,00,0.00,N,2,150,
|
|
20220816,33850,35050,35250,32250,1212560,40933299550,00,0.00,N,5,-950,
|
|
20220808,34800,32200,35800,31500,3097862,105374407550,00,0.00,N,2,2500,
|
|
20220801,32300,33000,34800,30750,8394568,278564434100,00,0.00,N,2,32300,
|