88 lines
6.1 KiB
CSV
88 lines
6.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,10760,13290,13630,10490,2742551,32974881570,00,0.00,N,5,-2440,
|
|
20241104,13200,13400,14140,12810,2407609,32408431250,00,0.00,N,5,-210,
|
|
20241028,13410,14850,14850,13400,2572085,36061245780,00,0.00,N,5,-1200,
|
|
20241021,14610,14670,15630,14190,4773318,71098195850,00,0.00,N,5,-40,
|
|
20241014,14650,14500,16340,14280,8457314,129130853700,00,0.00,N,2,470,
|
|
20241007,14180,12750,14560,12210,3849912,52171585750,00,0.00,N,2,1640,
|
|
20240930,12540,12340,12590,11870,857098,10493133340,00,0.00,N,2,320,
|
|
20240923,12220,13520,13540,12100,2182671,27836827210,00,0.00,N,5,-970,
|
|
20240919,13190,12510,13420,12510,1599796,20897644040,00,0.00,N,2,730,
|
|
20240909,12460,12520,13670,12110,2395967,30747805490,00,0.00,N,5,-340,
|
|
20240902,12800,14330,14660,12320,5876351,79328190400,00,0.00,N,5,-1490,
|
|
20240826,14290,11230,14500,11000,8868264,114393442860,00,0.00,N,2,3460,
|
|
20240819,10830,10500,10900,9900,1537364,15912900330,00,0.00,N,2,330,
|
|
20240812,10500,10430,10880,10190,1014604,10696872650,00,0.00,N,2,10,
|
|
20240805,10490,9990,11000,8510,3831557,37813868480,00,0.00,N,2,250,
|
|
20240729,10240,11480,11840,9980,3316495,35394827080,00,0.00,N,5,-1210,
|
|
20240722,11450,12250,12410,11310,1740519,20603071250,00,0.00,N,5,-750,
|
|
20240715,12200,12600,12900,12030,3553925,44113436810,00,0.00,N,5,-390,
|
|
20240708,12590,12050,12800,11590,4270660,52087097580,00,0.00,N,2,760,
|
|
20240701,11830,10380,12000,9990,3999862,43822001520,00,0.00,N,2,1450,
|
|
20240624,10380,10690,10890,9920,1368909,14056845500,00,0.00,N,5,-340,
|
|
20240617,10720,10280,11080,9990,1606263,16847735340,00,0.00,N,2,400,
|
|
20240610,10320,10980,12210,10220,3384400,37710212730,00,0.00,N,5,-860,
|
|
20240603,11180,11800,12210,10880,2684303,31126408920,00,0.00,N,5,-430,
|
|
20240527,11610,12730,14000,11410,6368300,79940473690,00,0.00,N,5,-1220,
|
|
20240520,12830,13590,13950,12640,2350410,31118981660,00,0.00,N,5,-700,
|
|
20240513,13530,12890,13670,12460,2097497,27489513310,00,0.00,N,2,750,
|
|
20240507,12780,13460,13810,12660,1982819,26350483390,00,0.00,N,5,-610,
|
|
20240429,13390,13050,13630,12550,3549446,46724634510,00,0.00,N,2,490,
|
|
20240422,12900,12480,14250,12480,4708722,63317746220,00,0.00,N,2,500,
|
|
20240415,12400,13000,13100,12000,2239998,28333764970,00,0.00,N,5,-860,
|
|
20240408,13260,13100,13460,12350,1958778,25093463710,00,0.00,N,2,50,
|
|
20240401,13210,13230,14650,12900,6792299,93424481530,00,0.00,N,3,0,
|
|
20240325,13210,13030,13950,12000,5082778,65440205070,00,0.00,N,2,190,
|
|
20240318,13020,12150,13280,12000,4340063,55325895100,00,0.00,N,2,860,
|
|
20240311,12160,13680,14010,12010,4845769,62835316340,00,0.00,N,5,-1350,
|
|
20240304,13510,11680,14500,11510,11098992,147909479270,00,0.00,N,2,1720,
|
|
20240226,11790,10620,12270,10610,6162863,71127821060,00,0.00,N,2,1270,
|
|
20240219,10520,11000,11130,9810,3753623,38972689860,00,0.00,N,5,-630,
|
|
20240213,11150,10350,11570,10210,1879909,20720671640,00,0.00,N,2,470,
|
|
20240205,10680,11870,11870,10540,808875,8944677480,00,0.00,N,5,-1260,
|
|
20240129,11940,12370,13200,11200,1585090,19298051660,00,0.00,N,5,-290,
|
|
20240122,12230,11750,12280,10730,1187994,13568528680,00,0.00,N,2,630,
|
|
20240115,11600,12505,12640,11479,2591551,31014966830,00,0.00,N,5,-905,
|
|
20240108,12505,12055,13655,11404,9949454,125248704600,00,0.00,N,2,450,
|
|
20240102,12055,12055,12855,11179,4930038,58632536650,00,0.00,N,3,0,
|
|
20231226,12055,12580,12930,11579,2982342,36831264400,00,0.00,N,5,-25,
|
|
20231218,12080,11004,12380,10754,2828680,33046565750,00,0.00,N,2,901,
|
|
20231211,11179,9739,11279,9679,3221982,34474077170,00,0.00,N,2,1626,
|
|
20231204,9553,9784,9979,9213,1175522,11323891450,00,0.00,N,5,-346,
|
|
20231127,9899,10154,10679,9729,1562749,15913116550,00,0.00,N,5,-230,
|
|
20231120,10129,9288,10254,9168,1501385,14741586970,00,0.00,N,2,751,
|
|
20231113,9378,9573,9844,8618,1665111,15317433380,00,0.00,N,5,-175,
|
|
20231106,9553,9744,10254,9158,2276831,22256001290,00,0.00,N,2,155,
|
|
20231030,9398,8358,9588,8118,1881063,17000948270,00,0.00,N,2,995,
|
|
20231023,8403,9593,9714,8253,2790698,24710318690,00,0.00,N,5,-1190,
|
|
20231016,9593,13055,15656,8948,9262320,104196273180,00,0.00,N,5,-3787,
|
|
20231010,13380,14606,14756,13230,2924180,40901503500,00,0.00,N,5,-1025,
|
|
20231004,14405,12905,14430,12880,2431038,33463649100,00,0.00,N,2,1150,
|
|
20230925,13255,13305,13655,11904,1800150,22779788900,00,0.00,N,5,-175,
|
|
20230918,13430,13455,14180,12280,3836642,51425820650,00,0.00,N,5,-325,
|
|
20230911,13755,13505,15706,13005,10561543,150676286450,00,0.00,N,2,250,
|
|
20230904,13505,13080,14055,12180,5118631,67377536800,00,0.00,N,2,400,
|
|
20230828,13105,12530,14405,11429,7415940,95230847600,00,0.00,N,2,750,
|
|
20230821,12355,13005,14005,11954,6293722,81210740900,00,0.00,N,5,-900,
|
|
20230814,13255,15381,15481,12805,10875972,154976992050,00,0.00,N,5,-1476,
|
|
20230807,14731,11704,14731,10854,11437778,145698135900,00,0.00,N,2,3027,
|
|
20230731,11704,10579,12480,10579,6185238,72733979350,00,0.00,N,2,1075,
|
|
20230724,10629,11579,11954,9799,5045026,54662433630,00,0.00,N,5,-800,
|
|
20230717,11429,9203,11729,9058,6113429,64225581460,00,0.00,N,2,2406,
|
|
20230710,9023,8253,9669,8083,2647301,23817163820,00,0.00,N,2,700,
|
|
20230703,8323,9744,9804,8083,2093583,18540118910,00,0.00,N,5,-1230,
|
|
20230626,9553,9553,10279,9333,1628154,15986610080,00,0.00,N,2,25,
|
|
20230619,9528,10004,10629,9513,1820940,18201002260,00,0.00,N,5,-476,
|
|
20230612,10004,11104,11154,9999,2470654,26089600640,00,0.00,N,5,-1075,
|
|
20230605,11079,12530,12555,10779,3913267,45202397050,00,0.00,N,5,-1351,
|
|
20230530,12430,11554,12680,11254,5877609,70748832150,00,0.00,N,2,901,
|
|
20230522,11529,11404,12230,11154,5112290,60201569050,00,0.00,N,2,175,
|
|
20230515,11354,11454,11654,10679,2641794,29365532350,00,0.00,N,3,0,
|
|
20230508,11354,11104,12255,11004,8811821,102747333900,00,0.00,N,2,350,
|
|
20230502,11004,10679,11204,10404,3501466,38161340350,00,0.00,N,2,550,
|
|
20230424,10454,10379,10729,9428,5251920,53816490550,00,0.00,N,2,450,
|
|
20230417,10004,12930,13055,9669,15198596,171345067970,00,0.00,N,5,-2051,
|
|
20230410,12055,11304,14355,10554,60869548,772971770350,00,0.00,N,2,826,
|
|
20230403,11229,9283,12680,8518,78371014,873861864310,00,0.00,N,2,2056,
|
|
20230330,9173,9478,11904,9143,53148212,561789996530,00,0.00,N,3,0,
|