109 lines
7.6 KiB
CSV
109 lines
7.6 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13280,12150,14200,11710,1051620,13845444450,00,0.00,N,2,590,
|
|
20250131,12690,12900,13100,12620,116745,1490185640,00,0.00,N,5,-630,
|
|
20250120,13320,11950,15060,11740,5543865,76844993650,00,0.00,N,2,1510,
|
|
20250113,11810,11800,12110,11480,179446,2110335940,00,0.00,N,5,-100,
|
|
20250106,11910,11470,12690,11470,470143,5689731920,00,0.00,N,2,460,
|
|
20241230,11450,10450,11660,10410,84405,940742230,00,0.00,N,2,760,
|
|
20241223,10690,10940,11850,10620,153001,1711960870,00,0.00,N,5,-180,
|
|
20241216,10870,11400,11670,10860,226112,2565802840,00,0.00,N,5,-320,
|
|
20241209,11190,10200,11440,9620,272243,2867536390,00,0.00,N,2,620,
|
|
20241202,10570,11810,12070,10020,301184,3339899710,00,0.00,N,5,-1230,
|
|
20241125,11800,12800,13190,11690,221472,2756466120,00,0.00,N,5,-830,
|
|
20241118,12630,12920,13130,12120,292444,3723593570,00,0.00,N,2,140,
|
|
20241111,12490,14070,14200,11730,495161,6224425270,00,0.00,N,5,-1730,
|
|
20241104,14220,15070,15400,14050,361439,5323192530,00,0.00,N,5,-850,
|
|
20241028,15070,15200,16290,15050,658833,10359042030,00,0.00,N,5,-210,
|
|
20241021,15280,17100,17800,15170,1294876,21695375820,00,0.00,N,5,-1940,
|
|
20241014,17220,16190,20000,16140,4949329,89352795540,00,0.00,N,2,1010,
|
|
20241007,16210,16250,18180,15650,5383008,92385417230,00,0.00,N,2,610,
|
|
20240930,15600,16170,16360,14850,546538,8573875440,00,0.00,N,5,-900,
|
|
20240923,16500,14560,18690,14200,5877012,101944778900,00,0.00,N,2,1640,
|
|
20240919,14860,15400,17200,14660,2061578,33321370630,00,0.00,N,5,-540,
|
|
20240909,15400,11510,17860,11330,5691277,90121718460,00,0.00,N,2,3430,
|
|
20240902,11970,13290,13290,11630,237473,2938600840,00,0.00,N,5,-1290,
|
|
20240826,13260,14160,14560,12860,431101,5819682660,00,0.00,N,5,-910,
|
|
20240819,14170,16550,16560,13700,841683,12843773070,00,0.00,N,5,-2380,
|
|
20240812,16550,14130,18500,14000,7895897,132702065520,00,0.00,N,2,2970,
|
|
20240805,13580,12370,13580,9790,791667,9771773860,00,0.00,N,2,950,
|
|
20240729,12630,12510,13900,12200,178735,2303211490,00,0.00,N,2,80,
|
|
20240722,12550,13620,14000,12310,168577,2175522570,00,0.00,N,5,-1340,
|
|
20240715,13890,15030,15130,13550,182152,2602584300,00,0.00,N,5,-1120,
|
|
20240708,15010,15160,15600,14950,151193,2307649620,00,0.00,N,5,-150,
|
|
20240701,15160,15560,15800,14610,178163,2689434900,00,0.00,N,5,-380,
|
|
20240624,15540,16480,16500,15100,142379,2215153770,00,0.00,N,5,-760,
|
|
20240617,16300,16590,17130,16280,197831,3281630500,00,0.00,N,5,-460,
|
|
20240610,16760,16830,17470,16760,163289,2764158570,00,0.00,N,5,-230,
|
|
20240603,16990,16920,17470,16580,169891,2884497750,00,0.00,N,2,80,
|
|
20240527,16910,17200,18000,16910,250031,4367142590,00,0.00,N,5,-230,
|
|
20240520,17140,18120,18280,17100,183671,3238782320,00,0.00,N,5,-1110,
|
|
20240513,18250,18260,18660,18090,99675,1823567010,00,0.00,N,5,-10,
|
|
20240507,18260,18750,19050,18180,127077,2366959820,00,0.00,N,5,-330,
|
|
20240429,18590,18400,18880,18370,126515,2357502150,00,0.00,N,2,230,
|
|
20240422,18360,18120,18840,18090,170428,3145066680,00,0.00,N,2,140,
|
|
20240415,18220,19600,19850,17940,335226,6358086910,00,0.00,N,5,-1930,
|
|
20240408,20150,21250,21350,19580,315302,6410198310,00,0.00,N,5,-1050,
|
|
20240401,21200,21000,24000,20500,2391693,53331885750,00,0.00,N,2,250,
|
|
20240325,20950,20700,21500,20100,508574,10585639800,00,0.00,N,2,300,
|
|
20240318,20650,20500,21650,20400,461117,9658671100,00,0.00,N,5,-50,
|
|
20240311,20700,22050,22350,20400,525829,11288560450,00,0.00,N,5,-2000,
|
|
20240304,22700,21950,23300,21700,1004723,22634866000,00,0.00,N,2,1250,
|
|
20240226,21450,21600,22400,21200,474542,10332112550,00,0.00,N,5,-150,
|
|
20240219,21600,21750,22800,21150,774190,17096567100,00,0.00,N,5,-250,
|
|
20240213,21850,22150,23800,21600,1123292,25205398750,00,0.00,N,2,300,
|
|
20240205,21550,20800,23200,19900,1679775,37012293650,00,0.00,N,2,1100,
|
|
20240129,20450,21700,22300,19570,434024,9115964400,00,0.00,N,5,-1600,
|
|
20240122,22050,22500,24200,21600,1584440,36507144700,00,0.00,N,2,100,
|
|
20240115,21950,21750,22600,20550,437567,9546571900,00,0.00,N,2,200,
|
|
20240108,21750,23250,24000,21700,601482,13735690400,00,0.00,N,5,-1650,
|
|
20240102,23400,23500,25100,23200,1068584,25634861850,00,0.00,N,5,-50,
|
|
20231226,23450,23300,23950,22650,509858,11861321100,00,0.00,N,3,0,
|
|
20231218,23450,21900,25500,21700,4865490,117622143000,00,0.00,N,2,1200,
|
|
20231211,22250,19900,26000,19210,7179226,166602229740,00,0.00,N,2,3050,
|
|
20231204,19200,20400,20450,18560,326185,6306156710,00,0.00,N,5,-1100,
|
|
20231127,20300,19910,21250,19680,722497,14943217650,00,0.00,N,2,300,
|
|
20231120,20000,20300,20900,19830,304739,6179882280,00,0.00,N,5,-200,
|
|
20231113,20200,20600,21050,19500,386962,7891422610,00,0.00,N,5,-300,
|
|
20231106,20500,20200,21300,19430,717018,14616322320,00,0.00,N,2,890,
|
|
20231030,19610,17410,21200,17000,1457310,29349212900,00,0.00,N,2,1890,
|
|
20231023,17720,17860,19450,17000,375129,6802491660,00,0.00,N,5,-570,
|
|
20231016,18290,21100,21150,17700,471413,9255656010,00,0.00,N,5,-2810,
|
|
20231010,21100,19150,21500,18830,664190,13511375040,00,0.00,N,2,2330,
|
|
20231004,18770,20300,20300,18700,253165,4903676820,00,0.00,N,5,-1630,
|
|
20230925,20400,20500,20950,19400,162594,3268629670,00,0.00,N,5,-400,
|
|
20230918,20800,22650,22750,20350,402243,8720326100,00,0.00,N,5,-2200,
|
|
20230911,23000,23200,23550,21750,703012,15957903450,00,0.00,N,5,-150,
|
|
20230904,23150,25500,26200,22800,2049983,50568042750,00,0.00,N,5,-1950,
|
|
20230828,25100,21950,27200,21500,5432777,137673725200,00,0.00,N,2,3050,
|
|
20230821,22050,22050,23400,21100,772494,17110428650,00,0.00,N,2,150,
|
|
20230814,21900,22300,24650,20300,1224038,27569162250,00,0.00,N,5,-750,
|
|
20230807,22650,22900,24200,22250,565798,13077262500,00,0.00,N,5,-600,
|
|
20230731,23250,25200,26000,23050,1048455,25775760500,00,0.00,N,5,-1350,
|
|
20230724,24600,25700,27150,22400,1782865,44196536950,00,0.00,N,5,-1600,
|
|
20230717,26200,27400,28950,26100,1865547,51571991700,00,0.00,N,5,-1600,
|
|
20230710,27800,24100,30750,23000,10358963,299026666700,00,0.00,N,2,3400,
|
|
20230703,24400,25500,27350,24000,1174122,30442326000,00,0.00,N,5,-850,
|
|
20230626,25250,28150,28900,25100,1425643,38601202400,00,0.00,N,5,-3250,
|
|
20230619,28500,30350,30900,27950,2979228,88212843750,00,0.00,N,5,-1300,
|
|
20230612,29800,29050,30700,27800,5379510,158586697050,00,0.00,N,2,450,
|
|
20230605,29350,28300,29450,26550,2258598,64074851850,00,0.00,N,2,1350,
|
|
20230530,28000,28700,30450,27600,3993450,115816810650,00,0.00,N,2,300,
|
|
20230522,27700,29600,32400,27600,16024800,480168696550,00,0.00,N,2,100,
|
|
20230515,27600,20000,27600,18650,7634378,179589192910,00,0.00,N,2,7660,
|
|
20230508,19940,20700,21050,18530,2198661,43717426870,00,0.00,N,5,-360,
|
|
20230502,20300,21050,21650,20150,1157845,24072890200,00,0.00,N,5,-700,
|
|
20230424,21000,26650,26700,20450,2353683,54552569250,00,0.00,N,5,-6000,
|
|
20230417,27000,28450,29800,25000,1532658,42497872950,00,0.00,N,5,-1400,
|
|
20230410,28400,34000,35700,26800,4045720,128580412450,00,0.00,N,5,-6600,
|
|
20230403,35000,29850,37900,27950,15899941,520509771800,00,0.00,N,2,4500,
|
|
20230327,30500,19420,32950,19340,26109165,683268114830,00,0.00,N,2,11650,
|
|
20230320,18850,17500,19460,16550,6341797,115853255790,00,0.00,N,2,1550,
|
|
20230313,17300,15250,18480,14500,7840281,135297271520,00,0.00,N,2,1510,
|
|
20230306,15790,17550,18220,15720,1048824,17946215160,00,0.00,N,5,-1760,
|
|
20230227,17550,17400,19250,17060,2267695,41030837620,00,0.00,N,5,-460,
|
|
20230220,18010,18410,19770,17870,2444297,45605287220,00,0.00,N,5,-680,
|
|
20230213,18690,19830,22850,18670,10582110,221343550950,00,0.00,N,5,-1150,
|
|
20230206,19840,21200,23450,19810,10139470,217441606780,00,0.00,N,5,-510,
|
|
20230130,20350,17900,22400,16780,41362285,810893077350,00,0.00,N,2,4750,
|
|
20230127,15600,12000,15600,12000,7997263,118055139630,00,0.00,N,2,15600,
|