92 lines
6.4 KiB
CSV
92 lines
6.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,7300,8760,8770,7020,485917,3774485100,00,0.00,N,5,-1450,
|
|
20241104,8750,9000,9520,8480,296712,2663084670,00,0.00,N,5,-260,
|
|
20241028,9010,9310,9700,8960,296272,2735929180,00,0.00,N,5,-350,
|
|
20241021,9360,10690,10840,9350,327060,3277789790,00,0.00,N,5,-1430,
|
|
20241014,10790,10770,11230,10300,581052,6229596140,00,0.00,N,2,240,
|
|
20241007,10550,10280,11500,10280,470732,5137334450,00,0.00,N,2,290,
|
|
20240930,10260,11200,11200,10250,258249,2768814130,00,0.00,N,5,-830,
|
|
20240923,11090,10530,11300,10430,631382,6902833240,00,0.00,N,2,610,
|
|
20240919,10480,10750,10900,10400,238104,2513824920,00,0.00,N,5,-270,
|
|
20240909,10750,10510,11950,10020,1740532,19103427870,00,0.00,N,5,-60,
|
|
20240902,10810,13600,13700,10700,2246050,27102646050,00,0.00,N,5,-2920,
|
|
20240826,13730,12450,15200,12450,11195707,157497330870,00,0.00,N,2,1000,
|
|
20240819,12730,11770,14410,11550,13667906,182110512080,00,0.00,N,2,1320,
|
|
20240812,11410,12240,14960,11180,10137884,136228585750,00,0.00,N,5,-630,
|
|
20240805,12040,9340,12390,7660,4137119,45688282510,00,0.00,N,2,2610,
|
|
20240729,9430,9930,10440,9430,415019,4061954450,00,0.00,N,5,-490,
|
|
20240722,9920,11750,11750,9750,496609,5217124660,00,0.00,N,5,-1830,
|
|
20240715,11750,12670,12680,11460,425213,5107790480,00,0.00,N,5,-880,
|
|
20240708,12630,13100,13430,12500,436559,5674156110,00,0.00,N,5,-450,
|
|
20240701,13080,13700,13920,13000,655009,8779365480,00,0.00,N,5,-530,
|
|
20240624,13610,13920,16500,12960,7959413,122373745040,00,0.00,N,5,-390,
|
|
20240617,14000,14860,15140,13830,681342,9888935860,00,0.00,N,5,-580,
|
|
20240610,14580,13650,15730,13500,1444672,21516484960,00,0.00,N,2,930,
|
|
20240603,13650,14150,14440,13400,307938,4265888020,00,0.00,N,5,-260,
|
|
20240527,13910,12750,14500,12200,843789,11573211110,00,0.00,N,2,1160,
|
|
20240520,12750,13200,13590,12610,227192,2947926660,00,0.00,N,5,-630,
|
|
20240513,13380,12770,13920,12510,332207,4443715130,00,0.00,N,2,610,
|
|
20240507,12770,13430,13600,12690,148593,1926422240,00,0.00,N,5,-650,
|
|
20240429,13420,13390,14070,13270,153024,2084794160,00,0.00,N,2,30,
|
|
20240422,13390,12590,14290,12590,331694,4508258310,00,0.00,N,2,830,
|
|
20240415,12560,12420,12960,12100,236731,2952209190,00,0.00,N,5,-190,
|
|
20240408,12750,14120,14270,12690,278129,3696822780,00,0.00,N,5,-1360,
|
|
20240401,14110,15020,15300,13450,597549,8694474640,00,0.00,N,5,-910,
|
|
20240325,15020,13810,15120,13810,797410,11661180140,00,0.00,N,2,1220,
|
|
20240318,13800,13190,14530,12990,703600,9651747430,00,0.00,N,2,620,
|
|
20240311,13180,12730,14180,12560,622362,8352731360,00,0.00,N,2,470,
|
|
20240304,12710,12500,13200,11680,734303,9206935100,00,0.00,N,2,270,
|
|
20240226,12440,12700,13090,12310,206149,2608024030,00,0.00,N,5,-250,
|
|
20240219,12690,13000,13410,12530,425160,5530924470,00,0.00,N,5,-350,
|
|
20240213,13040,12740,13240,12180,319779,4061102660,00,0.00,N,2,590,
|
|
20240205,12450,12460,12650,11590,230022,2794023480,00,0.00,N,2,70,
|
|
20240129,12380,13100,13190,11990,428244,5360446410,00,0.00,N,5,-710,
|
|
20240122,13090,14110,14300,12900,477409,6439236110,00,0.00,N,5,-1010,
|
|
20240115,14100,14820,14950,13890,497888,7109090440,00,0.00,N,5,-720,
|
|
20240108,14820,15510,15900,14640,613609,9455341990,00,0.00,N,5,-520,
|
|
20240102,15340,15250,15720,15030,360434,5528009380,00,0.00,N,5,-150,
|
|
20231226,15490,15240,16000,14610,693791,10698763570,00,0.00,N,5,-250,
|
|
20231218,15740,14520,17080,14500,2049574,32836534930,00,0.00,N,2,1290,
|
|
20231211,14450,14460,14830,14160,313241,4523806290,00,0.00,N,5,-60,
|
|
20231204,14510,14920,15140,14340,300641,4421874360,00,0.00,N,5,-510,
|
|
20231127,15020,15760,16400,14990,671131,10491888480,00,0.00,N,5,-410,
|
|
20231120,15430,14350,15940,14180,563809,8564278680,00,0.00,N,2,1040,
|
|
20231113,14390,14780,15250,13880,526704,7592713580,00,0.00,N,5,-390,
|
|
20231106,14780,16720,17500,14780,620771,10189661540,00,0.00,N,5,-1630,
|
|
20231030,16410,16670,17800,15090,746762,12210044250,00,0.00,N,5,-260,
|
|
20231023,16670,15750,17570,15300,1667257,27570279710,00,0.00,N,2,1680,
|
|
20231016,14990,15000,16270,14000,932255,14176128480,00,0.00,N,5,-90,
|
|
20231010,15080,14840,16040,14190,391167,5889225420,00,0.00,N,2,240,
|
|
20231004,14840,15500,15570,14200,205912,3037310460,00,0.00,N,5,-870,
|
|
20230925,15710,15740,15840,14830,285987,4380401380,00,0.00,N,5,-330,
|
|
20230918,16040,17620,17630,15400,611039,10024295780,00,0.00,N,5,-1580,
|
|
20230911,17620,20400,20500,17010,1539846,28242306920,00,0.00,N,5,-2680,
|
|
20230904,20300,20150,23450,19360,3010524,64502434460,00,0.00,N,5,-1100,
|
|
20230828,21400,20250,24650,20250,2575808,58177878650,00,0.00,N,2,1250,
|
|
20230821,20150,20300,22550,20000,928300,19782129900,00,0.00,N,5,-400,
|
|
20230814,20550,20200,21800,19100,857437,17679266780,00,0.00,N,2,350,
|
|
20230807,20200,20350,20950,18830,912026,17923805560,00,0.00,N,5,-400,
|
|
20230731,20600,21000,23650,20200,913633,19846236600,00,0.00,N,5,-500,
|
|
20230724,21100,26050,26550,20400,1748078,41289293900,00,0.00,N,5,-4850,
|
|
20230717,25950,25700,28600,25100,2439851,65551532000,00,0.00,N,2,150,
|
|
20230710,25800,26450,30000,24900,4734001,129826460700,00,0.00,N,5,-600,
|
|
20230703,26400,26450,28150,25850,856170,22870858450,00,0.00,N,2,250,
|
|
20230626,26150,27850,27850,24250,984596,25441490650,00,0.00,N,5,-1700,
|
|
20230619,27850,29350,30000,26900,1098566,31246296600,00,0.00,N,5,-1250,
|
|
20230612,29100,28650,30150,27850,2084820,60358185350,00,0.00,N,2,750,
|
|
20230605,28350,27000,28750,26000,1629750,44538745150,00,0.00,N,2,1300,
|
|
20230530,27050,26550,27500,25850,613059,16375676650,00,0.00,N,2,550,
|
|
20230522,26500,27700,27900,26150,683931,18573502450,00,0.00,N,5,-1450,
|
|
20230515,27950,29600,29900,26900,1249097,35930850150,00,0.00,N,5,-900,
|
|
20230508,28850,28650,30100,27250,1245463,35601350900,00,0.00,N,2,300,
|
|
20230502,28550,25800,29150,25800,1046239,28834959700,00,0.00,N,2,2850,
|
|
20230424,25700,26800,29100,25250,1677734,45567848850,00,0.00,N,5,-1150,
|
|
20230417,26850,32400,33650,26350,3914922,121864233750,00,0.00,N,5,-5350,
|
|
20230410,32200,33500,34550,31200,6140404,200964857850,00,0.00,N,5,-650,
|
|
20230403,32850,32550,35950,30250,8434035,280066510550,00,0.00,N,5,-200,
|
|
20230327,33050,27900,39450,27000,16880474,560342081000,00,0.00,N,2,6100,
|
|
20230320,26950,26400,27800,25150,3636082,96734806100,00,0.00,N,2,600,
|
|
20230313,26350,25150,29350,23200,7949353,213902542850,00,0.00,N,2,350,
|
|
20230306,26000,29650,31300,24000,16347665,463978013850,00,0.00,N,5,-3800,
|
|
20230303,29800,26000,33800,26000,8117275,252913797250,00,0.00,N,2,29800,
|