116 lines
7.0 KiB
CSV
116 lines
7.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2075,2085,2085,2070,90509,187510860,00,0.00,N,3,0,
|
|
20241125,2075,2075,2085,2070,23704,49203610,00,0.00,N,3,0,
|
|
20241118,2075,2075,2080,2065,316694,655700110,00,0.00,N,3,0,
|
|
20241111,2075,2080,2095,2070,231826,481892865,00,0.00,N,5,-20,
|
|
20241104,2095,2090,2095,2080,67419,140405505,00,0.00,N,2,5,
|
|
20241028,2090,2085,2100,2085,13763,28775420,00,0.00,N,2,5,
|
|
20241021,2085,2095,2115,2085,26453,55348555,00,0.00,N,5,-10,
|
|
20241014,2095,2075,2110,2065,90585,188750335,00,0.00,N,2,15,
|
|
20241007,2080,2100,2100,2065,48918,101546240,00,0.00,N,5,-5,
|
|
20240930,2085,2085,2100,2075,22014,45919565,00,0.00,N,3,0,
|
|
20240923,2085,2095,2100,2075,17488,36521160,00,0.00,N,5,-15,
|
|
20240919,2100,2095,2105,2080,6897,14414450,00,0.00,N,2,10,
|
|
20240909,2090,2115,2115,2085,24139,50537670,00,0.00,N,5,-25,
|
|
20240902,2115,2120,2120,2095,26318,55352850,00,0.00,N,5,-5,
|
|
20240826,2120,2115,2130,2100,25762,54498140,00,0.00,N,5,-10,
|
|
20240819,2130,2145,2170,2090,63318,134828015,00,0.00,N,5,-35,
|
|
20240812,2165,2135,2170,2120,73459,157182960,00,0.00,N,2,10,
|
|
20240805,2155,2155,2170,2100,90521,193379855,00,0.00,N,5,-15,
|
|
20240729,2170,2155,2175,2145,28827,62376775,00,0.00,N,2,25,
|
|
20240722,2145,2170,2170,2145,33276,71826740,00,0.00,N,5,-5,
|
|
20240715,2150,2185,2185,2130,83436,179059665,00,0.00,N,5,-35,
|
|
20240708,2185,2195,2200,2155,19530,42754285,00,0.00,N,5,-10,
|
|
20240701,2195,2210,2210,2150,30800,67267895,00,0.00,N,2,10,
|
|
20240624,2185,2165,2190,2120,58359,126637850,00,0.00,N,2,5,
|
|
20240617,2180,2145,2180,2125,49023,105805790,00,0.00,N,2,40,
|
|
20240610,2140,2115,2155,2115,63304,134952320,00,0.00,N,2,10,
|
|
20240603,2130,2125,2130,2100,65158,137604530,00,0.00,N,2,5,
|
|
20240527,2125,2110,2145,2105,32571,68786980,00,0.00,N,2,5,
|
|
20240520,2120,2150,2150,2105,41648,88227035,00,0.00,N,5,-30,
|
|
20240513,2150,2150,2160,2115,33231,71079475,00,0.00,N,3,0,
|
|
20240507,2150,2160,2160,2135,11729,25168245,00,0.00,N,5,-10,
|
|
20240429,2160,2180,2190,2145,16605,35879520,00,0.00,N,5,-20,
|
|
20240422,2180,2175,2185,2140,31309,67668830,00,0.00,N,2,5,
|
|
20240415,2175,2145,2175,2140,14915,32127315,00,0.00,N,2,30,
|
|
20240408,2145,2120,2155,2120,33091,70512720,00,0.00,N,2,20,
|
|
20240401,2125,2120,2130,2100,59765,126673415,00,0.00,N,2,5,
|
|
20240325,2120,2110,2120,2080,86467,181557695,00,0.00,N,2,10,
|
|
20240318,2110,2155,2175,2100,88872,188728525,00,0.00,N,5,-45,
|
|
20240311,2155,2165,2170,2135,17201,37064310,00,0.00,N,5,-10,
|
|
20240304,2165,2175,2185,2145,20657,44679645,00,0.00,N,5,-30,
|
|
20240226,2195,2185,2200,2140,34509,75131890,00,0.00,N,2,15,
|
|
20240219,2180,2150,2185,2120,18133,38867470,00,0.00,N,2,35,
|
|
20240213,2145,2110,2145,2095,14503,30700105,00,0.00,N,2,50,
|
|
20240205,2095,2110,2120,2095,36915,77572490,00,0.00,N,5,-20,
|
|
20240129,2115,2080,2115,2080,43507,91166340,00,0.00,N,2,10,
|
|
20240122,2105,2105,2130,2070,86714,180829980,00,0.00,N,2,5,
|
|
20240115,2100,2165,2165,2085,33998,72208865,00,0.00,N,5,-20,
|
|
20240108,2120,2080,2160,2080,22742,48221205,00,0.00,N,2,30,
|
|
20240102,2090,2090,2090,2045,20313,41853210,00,0.00,N,2,30,
|
|
20231226,2060,2045,2085,2035,48686,100783095,00,0.00,N,2,10,
|
|
20231218,2050,2030,2065,2005,95719,195202055,00,0.00,N,2,15,
|
|
20231211,2035,2025,2040,2010,61939,125168590,00,0.00,N,2,10,
|
|
20231204,2025,2050,2050,2010,43841,88685405,00,0.00,N,5,-30,
|
|
20231127,2055,2025,2065,2015,24752,50434065,00,0.00,N,2,15,
|
|
20231120,2040,2060,2060,2000,29056,58502725,00,0.00,N,2,5,
|
|
20231113,2035,2040,2075,2010,33038,66954620,00,0.00,N,5,-20,
|
|
20231106,2055,2055,2065,2030,32273,66164395,00,0.00,N,5,-5,
|
|
20231030,2060,2045,2065,2035,32028,65691025,00,0.00,N,2,5,
|
|
20231023,2055,2120,2125,2030,47969,97962665,00,0.00,N,5,-70,
|
|
20231016,2125,2105,2125,2075,13047,27357320,00,0.00,N,2,20,
|
|
20231010,2105,2080,2155,2060,20270,42341990,00,0.00,N,3,0,
|
|
20231004,2105,2095,2110,2065,2903,6051030,00,0.00,N,2,10,
|
|
20230925,2095,2080,2100,2065,7241,14997780,00,0.00,N,5,-15,
|
|
20230918,2110,2110,2140,2065,30374,63886105,00,0.00,N,5,-30,
|
|
20230911,2140,2090,2140,2070,31231,66016615,00,0.00,N,2,65,
|
|
20230904,2075,2055,2090,2050,48776,100468970,00,0.00,N,2,5,
|
|
20230828,2070,2090,2090,2045,31535,64985945,00,0.00,N,5,-5,
|
|
20230821,2075,2050,2090,2040,34488,70849360,00,0.00,N,2,5,
|
|
20230814,2070,2070,2080,2050,59595,122781975,00,0.00,N,2,5,
|
|
20230807,2065,2085,2095,2060,60205,124895775,00,0.00,N,5,-15,
|
|
20230731,2080,2085,2135,2060,53196,110484820,00,0.00,N,5,-30,
|
|
20230724,2110,2170,2195,2070,145355,307852280,00,0.00,N,5,-85,
|
|
20230717,2195,2180,2220,2165,126774,278427660,00,0.00,N,2,10,
|
|
20230710,2185,2180,2210,2175,51797,113571670,00,0.00,N,5,-15,
|
|
20230703,2200,2175,2225,2175,123283,271963470,00,0.00,N,3,0,
|
|
20230626,2200,2170,2200,2155,79951,174327055,00,0.00,N,2,10,
|
|
20230619,2190,2150,2195,2140,58448,126963995,00,0.00,N,2,15,
|
|
20230612,2175,2190,2190,2135,84033,181420940,00,0.00,N,5,-15,
|
|
20230605,2190,2140,2190,2120,60151,130371160,00,0.00,N,2,55,
|
|
20230530,2135,2115,2140,2095,60422,127712710,00,0.00,N,2,20,
|
|
20230522,2115,2090,2120,2090,48015,100909225,00,0.00,N,2,25,
|
|
20230515,2090,2090,2110,2085,52012,109054945,00,0.00,N,5,-10,
|
|
20230508,2100,2075,2100,2060,105222,219335885,00,0.00,N,2,20,
|
|
20230502,2080,2065,2080,2065,42981,88941140,00,0.00,N,2,10,
|
|
20230424,2070,2070,2075,2040,80637,165651150,00,0.00,N,2,10,
|
|
20230417,2060,2030,2070,2020,240049,490053210,00,0.00,N,2,30,
|
|
20230410,2030,2030,2040,2010,169978,343252005,00,0.00,N,3,0,
|
|
20230403,2030,2045,2070,2015,222935,452651340,00,0.00,N,5,-20,
|
|
20230327,2050,2025,2065,2005,55494,112386155,00,0.00,N,2,10,
|
|
20230320,2040,2040,2045,2015,22878,46588575,00,0.00,N,3,0,
|
|
20230313,2040,2050,2065,2040,34802,71319920,00,0.00,N,5,-20,
|
|
20230306,2060,2065,2070,2045,34285,70422570,00,0.00,N,3,0,
|
|
20230227,2060,2070,2090,2045,58696,121267830,00,0.00,N,5,-25,
|
|
20230220,2085,2050,2095,2045,67771,139712260,00,0.00,N,2,35,
|
|
20230213,2050,2045,2055,2025,53366,109060505,00,0.00,N,2,15,
|
|
20230206,2035,2030,2045,2015,81065,164579525,00,0.00,N,2,5,
|
|
20230130,2030,2030,2040,2010,64006,129834900,00,0.00,N,2,5,
|
|
20230125,2025,2010,2025,2000,34015,68534985,00,0.00,N,2,15,
|
|
20230116,2010,2020,2025,1990,83831,168255785,00,0.00,N,5,-10,
|
|
20230109,2020,1995,2020,1995,76833,154462460,00,0.00,N,2,25,
|
|
20230102,1995,1995,2020,1990,176486,352803760,00,0.00,N,5,-5,
|
|
20221226,2000,1995,2020,1995,55764,112190120,00,0.00,N,5,-5,
|
|
20221219,2005,1985,2010,1985,107891,215965815,00,0.00,N,2,15,
|
|
20221212,1990,1980,2005,1980,50325,100515285,00,0.00,N,5,-5,
|
|
20221205,1995,2000,2010,1980,57770,115379060,00,0.00,N,5,-5,
|
|
20221128,2000,1990,2010,1980,65257,130214985,00,0.00,N,2,5,
|
|
20221121,1995,1995,2000,1985,152874,304782125,00,0.00,N,5,-5,
|
|
20221114,2000,1995,2000,1990,29800,59388385,00,0.00,N,2,10,
|
|
20221107,1990,1960,1995,1955,185434,365997955,00,0.00,N,5,-15,
|
|
20221031,2005,2015,2015,1975,62892,125914455,00,0.00,N,5,-10,
|
|
20221024,2015,2035,2045,2010,93955,189942895,00,0.00,N,5,-25,
|
|
20221017,2040,2040,2050,2025,106930,218288190,00,0.00,N,5,-10,
|
|
20221011,2050,2060,2065,2045,251167,516031565,00,0.00,N,5,-15,
|
|
20221006,2065,2050,2075,2045,1909962,3922676930,00,0.00,N,2,2065,
|