145 lines
10 KiB
CSV
145 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,20700,21050,24450,20000,4500349,100450057500,00,0.00,N,2,1050,
|
|
20241104,19650,14890,22250,14810,2804887,54535221850,00,0.00,N,2,4750,
|
|
20241028,14900,15590,16310,14850,315511,4943800960,00,0.00,N,5,-780,
|
|
20241021,15680,14960,17090,14180,1173121,18464926470,00,0.00,N,2,720,
|
|
20241014,14960,17400,17570,14890,886917,14435566040,00,0.00,N,5,-3030,
|
|
20241007,17990,22700,23700,17990,2410607,48962562420,00,0.00,N,5,-3910,
|
|
20240930,21900,23050,23950,21500,977078,22305327750,00,0.00,N,5,-800,
|
|
20240923,22700,22100,23650,21750,1331110,30163527150,00,0.00,N,2,600,
|
|
20240919,22100,20000,23450,19110,2883633,62289818510,00,0.00,N,2,2800,
|
|
20240909,19300,16960,20150,16650,6401564,119144154850,00,0.00,N,2,1500,
|
|
20240902,17800,15760,18750,14000,2965010,53653338460,00,0.00,N,2,2070,
|
|
20240826,15730,16040,17320,14700,238508,3822830680,00,0.00,N,5,-340,
|
|
20240819,16070,15420,16250,14870,106786,1674100960,00,0.00,N,2,510,
|
|
20240812,15560,14220,15980,14220,124631,1901690860,00,0.00,N,2,1340,
|
|
20240805,14220,15700,15890,12010,290951,4063699700,00,0.00,N,5,-1880,
|
|
20240729,16100,16890,17300,16100,176409,2942949460,00,0.00,N,5,-800,
|
|
20240722,16900,20000,20200,16850,267699,4836637940,00,0.00,N,5,-3150,
|
|
20240715,20050,22200,22550,19850,170219,3568989120,00,0.00,N,5,-1850,
|
|
20240708,21900,22750,24250,21200,379370,8715429600,00,0.00,N,5,-850,
|
|
20240701,22750,20800,23800,20550,456407,10284421550,00,0.00,N,2,2200,
|
|
20240624,20550,21000,21200,20350,116529,2416669300,00,0.00,N,5,-450,
|
|
20240617,21000,22100,22800,20950,263376,5752469850,00,0.00,N,5,-1400,
|
|
20240610,22400,22100,23650,21600,342172,7748571950,00,0.00,N,2,100,
|
|
20240603,22300,22450,23150,22000,117897,2637361100,00,0.00,N,3,0,
|
|
20240527,22300,23700,24950,22150,277372,6506881700,00,0.00,N,5,-1400,
|
|
20240520,23700,22600,25000,22450,352283,8344767950,00,0.00,N,2,1150,
|
|
20240513,22550,23200,23450,22450,150959,3465489150,00,0.00,N,5,-850,
|
|
20240507,23400,24750,25300,23150,301174,7293021300,00,0.00,N,5,-1000,
|
|
20240429,24400,24300,27800,24000,1946696,50602544550,00,0.00,N,2,1800,
|
|
20240422,22600,21100,24400,20350,541166,12124497700,00,0.00,N,2,1500,
|
|
20240415,21100,23450,23650,20300,314104,6973360650,00,0.00,N,5,-2750,
|
|
20240408,23850,24250,24700,22600,469697,11182412750,00,0.00,N,2,1550,
|
|
20240401,22300,23550,24250,21700,289280,6633391800,00,0.00,N,5,-1200,
|
|
20240325,23500,23650,23900,21600,672491,15296781000,00,0.00,N,5,-150,
|
|
20240318,23650,23900,25050,23500,315238,7650200700,00,0.00,N,5,-200,
|
|
20240311,23850,23700,25300,23300,425576,10254227550,00,0.00,N,5,-100,
|
|
20240304,23950,25150,25350,23550,334042,8059507900,00,0.00,N,5,-1150,
|
|
20240226,25100,27000,27200,25050,215348,5570714650,00,0.00,N,5,-1900,
|
|
20240219,27000,27650,28000,26950,248514,6806663250,00,0.00,N,5,-950,
|
|
20240213,27950,27200,29100,27200,442947,12428447900,00,0.00,N,2,900,
|
|
20240205,27050,26750,27750,26000,286510,7759103300,00,0.00,N,2,450,
|
|
20240129,26600,27450,29550,25250,1295706,35453229800,00,0.00,N,5,-650,
|
|
20240122,27250,28950,30400,26800,733961,20834069000,00,0.00,N,5,-1150,
|
|
20240115,28400,29500,30050,27350,517225,14734673450,00,0.00,N,5,-1200,
|
|
20240108,29600,30700,31600,29300,550657,16814948350,00,0.00,N,5,-1050,
|
|
20240102,30650,33400,34550,30300,778245,25102472000,00,0.00,N,5,-2750,
|
|
20231226,33400,32900,34800,32050,646501,21649925100,00,0.00,N,2,350,
|
|
20231218,33050,31450,33900,31200,846462,27402191450,00,0.00,N,2,1500,
|
|
20231211,31550,33300,33950,31350,718737,23379587650,00,0.00,N,5,-1500,
|
|
20231204,33050,33600,34200,30900,812143,26451542800,00,0.00,N,5,-150,
|
|
20231127,33200,34000,37350,32650,2157092,75957333700,00,0.00,N,5,-250,
|
|
20231120,33450,33150,37300,32150,2592628,89485550050,00,0.00,N,2,950,
|
|
20231113,32500,28600,34950,26950,2247705,73341136500,00,0.00,N,2,4350,
|
|
20231106,28150,30900,31600,27550,897716,26760003050,00,0.00,N,5,-2500,
|
|
20231030,30650,33250,33700,26500,1632819,48413408150,00,0.00,N,5,-1950,
|
|
20231023,32600,33050,35050,30700,1218263,40105840700,00,0.00,N,5,-800,
|
|
20231016,33400,31900,35100,31300,1719569,57986922250,00,0.00,N,2,1200,
|
|
20231010,32200,32900,33550,31250,755839,24575016750,00,0.00,N,5,-250,
|
|
20231004,32450,30150,32550,30050,666457,20989113200,00,0.00,N,2,1600,
|
|
20230925,30850,29600,31000,28950,437567,13165883750,00,0.00,N,2,800,
|
|
20230918,30050,33300,33800,28550,1625015,50846172150,00,0.00,N,5,-3200,
|
|
20230911,33250,31500,39800,30400,10764874,397410253200,00,0.00,N,2,2150,
|
|
20230904,31100,31800,35700,30200,2296338,74927159100,00,0.00,N,2,50,
|
|
20230828,31050,26250,33450,26050,2279183,69954093050,00,0.00,N,2,5050,
|
|
20230821,26000,26250,27900,25800,487541,13076163800,00,0.00,N,2,150,
|
|
20230814,25850,27900,27900,24550,660344,17256705200,00,0.00,N,5,-2850,
|
|
20230807,28700,31350,31400,27150,1022979,29368154600,00,0.00,N,5,-2850,
|
|
20230731,31550,34500,37900,31000,2183838,74661301100,00,0.00,N,5,-2250,
|
|
20230724,33800,34850,36550,30450,2011730,67801831550,00,0.00,N,5,-1800,
|
|
20230717,35600,29000,39300,28000,9461037,319368402650,00,0.00,N,2,8900,
|
|
20230710,26700,26750,28750,25850,587213,16015218250,00,0.00,N,3,0,
|
|
20230703,26700,27850,28600,26200,573531,15697721250,00,0.00,N,5,-1050,
|
|
20230626,27750,27150,27800,25500,447379,11898514350,00,0.00,N,2,750,
|
|
20230619,27000,27850,28500,26150,517791,14018936200,00,0.00,N,5,-750,
|
|
20230612,27750,30400,31700,27350,1296407,37979272000,00,0.00,N,5,-2600,
|
|
20230605,30350,27900,31600,27100,1148977,34271882850,00,0.00,N,2,2600,
|
|
20230530,27750,26600,28550,26600,805306,22369090000,00,0.00,N,2,1200,
|
|
20230522,26550,29750,31650,26250,2055160,58605444450,00,0.00,N,5,-3200,
|
|
20230515,29750,28450,33900,27500,2096163,63265176950,00,0.00,N,2,300,
|
|
20230508,29450,25300,31300,24750,6169238,173861764200,00,0.00,N,2,4800,
|
|
20230502,24650,23300,25200,23000,630085,15159884300,00,0.00,N,2,1150,
|
|
20230424,23500,23000,24500,22150,1966539,46101393750,00,0.00,N,2,950,
|
|
20230417,22550,21200,23100,20500,1056366,22964866200,00,0.00,N,2,1150,
|
|
20230410,21400,18800,21750,18550,1417968,29054434740,00,0.00,N,2,2600,
|
|
20230403,18800,18810,19120,18100,377340,7076806260,00,0.00,N,2,50,
|
|
20230327,18750,20650,20700,18700,331550,6463459210,00,0.00,N,5,-1850,
|
|
20230320,20600,19730,20900,19390,361858,7295068460,00,0.00,N,2,1230,
|
|
20230313,19370,19800,20250,18390,290187,5569190680,00,0.00,N,5,-580,
|
|
20230306,19950,22800,22900,19800,625931,13514641400,00,0.00,N,5,-2950,
|
|
20230227,22900,20850,23100,19970,2015496,43803002690,00,0.00,N,2,2150,
|
|
20230220,20750,21000,21250,20000,310637,6408954500,00,0.00,N,5,-400,
|
|
20230213,21150,21100,21900,20450,353459,7490571400,00,0.00,N,5,-200,
|
|
20230206,21350,21750,22350,21000,418615,9048913050,00,0.00,N,5,-400,
|
|
20230130,21750,20900,21750,20000,405191,8499601750,00,0.00,N,2,950,
|
|
20230125,20800,20300,21450,20300,162098,3367133750,00,0.00,N,2,500,
|
|
20230116,20300,20000,21100,19700,282875,5744502150,00,0.00,N,2,300,
|
|
20230109,20000,18000,21350,18000,1058988,21385185850,00,0.00,N,2,2100,
|
|
20230102,17900,18550,18750,17050,164126,2914915300,00,0.00,N,5,-550,
|
|
20221226,18450,19200,19750,18000,136728,2591998850,00,0.00,N,5,-700,
|
|
20221219,19150,20600,20900,19150,239650,4801291500,00,0.00,N,5,-1400,
|
|
20221212,20550,20350,20600,19000,391085,7771656150,00,0.00,N,2,100,
|
|
20221205,20450,21150,23900,20350,1234672,26906652200,00,0.00,N,5,-550,
|
|
20221128,21000,19350,21300,18800,924760,19031739900,00,0.00,N,2,1750,
|
|
20221121,19250,19500,19650,18750,166963,3204415150,00,0.00,N,5,-250,
|
|
20221114,19500,20050,20450,19450,285626,5710271650,00,0.00,N,5,-450,
|
|
20221107,19950,18900,20150,18800,284219,5562420650,00,0.00,N,2,1100,
|
|
20221031,18850,19350,19650,18700,287960,5503806150,00,0.00,N,5,-450,
|
|
20221024,19300,20250,20450,19250,226252,4452557950,00,0.00,N,5,-50,
|
|
20221017,19350,19100,21400,18900,307733,6176336450,00,0.00,N,5,-50,
|
|
20221011,19400,21200,21300,18850,394581,7863582100,00,0.00,N,5,-2350,
|
|
20221004,21750,21200,23350,21000,705561,15758376850,00,0.00,N,2,1300,
|
|
20220926,20450,24900,24900,19950,1108227,24788595450,00,0.00,N,5,-4950,
|
|
20220919,25400,23250,26250,22200,2162348,53184738150,00,0.00,N,2,1800,
|
|
20220913,23600,22700,24750,21950,818783,19181033900,00,0.00,N,2,1450,
|
|
20220905,22150,23400,23800,21900,377000,8605431550,00,0.00,N,5,-1700,
|
|
20220829,23850,23300,25450,22600,1077037,25864636300,00,0.00,N,5,-450,
|
|
20220822,24300,25000,25350,23500,743094,18195817900,00,0.00,N,5,-1300,
|
|
20220816,25600,27650,28050,25500,556240,14866888150,00,0.00,N,5,-1850,
|
|
20220808,27450,28250,29050,26850,978482,27328258050,00,0.00,N,5,-900,
|
|
20220801,28350,26700,30800,26450,3371487,96542965300,00,0.00,N,2,1800,
|
|
20220725,26550,26550,27400,25250,978404,25522616900,00,0.00,N,5,-150,
|
|
20220718,26700,26350,28350,25500,1473489,39935261450,00,0.00,N,2,500,
|
|
20220711,26200,30600,31600,26000,2999917,86981135650,00,0.00,N,5,-4500,
|
|
20220704,30700,29000,31700,28100,8650182,261302692200,00,0.00,N,2,1900,
|
|
20220627,28800,23550,33300,23500,13526736,406438849500,00,0.00,N,2,5500,
|
|
20220620,23300,24700,29100,22300,8453650,223711587100,00,0.00,N,5,-1250,
|
|
20220613,24550,26700,30450,22150,15857928,430069136200,00,0.00,N,5,-1050,
|
|
20220607,25600,22350,28450,21300,13166838,337213364300,00,0.00,N,2,3250,
|
|
20220530,22350,22150,23750,21850,2332787,53192179850,00,0.00,N,2,800,
|
|
20220523,21550,22550,24350,20550,4473478,99736739700,00,0.00,N,5,-350,
|
|
20220516,21900,16800,24500,16600,7277755,157860084950,00,0.00,N,2,5500,
|
|
20220509,16400,18850,18900,16200,352312,6049860850,00,0.00,N,5,-2450,
|
|
20220502,18850,20100,20750,18750,302372,5961640550,00,0.00,N,5,-1600,
|
|
20220425,20450,22300,23200,20450,1298173,28829811850,00,0.00,N,5,-1550,
|
|
20220418,22000,21550,22650,21250,1045519,22976151500,00,0.00,N,2,400,
|
|
20220411,21600,21350,22000,21000,758071,16240789800,00,0.00,N,2,400,
|
|
20220404,21200,21000,21800,20850,701425,14945442300,00,0.00,N,2,150,
|
|
20220328,21050,22550,22650,20850,975637,21115798050,00,0.00,N,5,-850,
|
|
20220321,21900,21650,22050,20150,1613295,33488957500,00,0.00,N,2,300,
|
|
20220314,21600,21100,23300,19750,1177030,25313461200,00,0.00,N,2,450,
|
|
20220307,21150,24700,24700,21000,869150,19610593100,00,0.00,N,5,-4200,
|
|
20220228,25350,26050,26900,25150,1604273,41768256000,00,0.00,N,5,-550,
|
|
20220223,25900,30000,39000,25800,10406381,327364379150,00,0.00,N,2,25900,
|