117 lines
6.9 KiB
CSV
117 lines
6.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,1542,1542,1542,1542,0,0,00,0.00,N,3,0,
|
|
20241125,1542,1542,1542,1542,0,0,00,0.00,N,3,0,
|
|
20241118,1542,2045,2045,1460,976780,1567983877,00,0.00,N,5,-457,
|
|
20241111,1999,2075,2080,1921,119514,242618601,00,0.00,N,5,-41,
|
|
20241104,2040,2145,2145,2015,328907,692113385,00,0.00,N,5,-110,
|
|
20241028,2150,2150,2155,2120,271638,581546465,00,0.00,N,5,-5,
|
|
20241021,2155,2125,2160,2105,379986,810726480,00,0.00,N,2,30,
|
|
20241014,2125,2140,2150,2120,259621,553942580,00,0.00,N,5,-15,
|
|
20241007,2140,2145,2150,2100,197451,419687755,00,0.00,N,5,-5,
|
|
20240930,2145,2120,2160,2080,287593,608790645,00,0.00,N,2,25,
|
|
20240923,2120,2105,2130,2085,180251,380232105,00,0.00,N,2,15,
|
|
20240919,2105,2075,2120,2075,86226,180533500,00,0.00,N,2,30,
|
|
20240909,2075,2150,2155,2070,226031,474792495,00,0.00,N,5,-70,
|
|
20240902,2145,2160,2190,2115,854506,1838524405,00,0.00,N,5,-10,
|
|
20240826,2155,2140,2230,2070,901069,1941884180,00,0.00,N,2,15,
|
|
20240819,2140,2190,2200,2085,734707,1563172850,00,0.00,N,5,-50,
|
|
20240812,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240805,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240729,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240722,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240715,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240708,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240701,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240624,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240617,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240610,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240603,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240527,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240520,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240513,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240507,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240429,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
|
|
20240422,2190,2150,2199,2150,110942,242204915,00,0.00,N,2,40,
|
|
20240415,2150,2105,2150,2096,18055,38333890,00,0.00,N,2,30,
|
|
20240408,2120,2101,2125,2086,50688,106392230,00,0.00,N,2,19,
|
|
20240401,2101,2071,2130,2071,46828,98526580,00,0.00,N,2,5,
|
|
20240325,2096,2125,2125,2066,47879,99992205,00,0.00,N,5,-24,
|
|
20240318,2120,2160,2160,2105,42405,90180895,00,0.00,N,5,-30,
|
|
20240311,2150,2110,2160,2105,32984,69958740,00,0.00,N,2,40,
|
|
20240304,2110,2160,2194,2110,91264,195937145,00,0.00,N,5,-50,
|
|
20240226,2160,2160,2170,2155,22059,47645040,00,0.00,N,3,0,
|
|
20240219,2160,2140,2165,2120,58491,125147325,00,0.00,N,2,35,
|
|
20240213,2125,2105,2145,2081,46827,99353580,00,0.00,N,2,20,
|
|
20240205,2105,2101,2110,2081,18758,39281485,00,0.00,N,2,9,
|
|
20240129,2096,2091,2101,2066,51722,107776470,00,0.00,N,2,25,
|
|
20240122,2071,2066,2096,2046,65935,135985780,00,0.00,N,2,5,
|
|
20240115,2066,2066,2086,2036,61250,126114175,00,0.00,N,2,5,
|
|
20240108,2061,2036,2071,2036,17544,36096825,00,0.00,N,2,10,
|
|
20240102,2051,2046,2061,2021,42338,86021265,00,0.00,N,5,-5,
|
|
20231226,2056,2021,2061,2021,55369,113273735,00,0.00,N,2,35,
|
|
20231218,2021,2036,2066,2002,131185,268046270,00,0.00,N,5,-10,
|
|
20231211,2031,2026,2036,2007,29707,60110930,00,0.00,N,2,5,
|
|
20231204,2026,2021,2041,1992,38377,77189730,00,0.00,N,3,0,
|
|
20231127,2026,2016,2031,1992,31743,63969435,00,0.00,N,2,5,
|
|
20231120,2021,2012,2021,1992,34484,68957290,00,0.00,N,2,5,
|
|
20231113,2016,2016,2021,1997,18544,37221160,00,0.00,N,2,4,
|
|
20231106,2012,2002,2021,1997,14729,29585650,00,0.00,N,3,0,
|
|
20231030,2012,1992,2016,1992,62912,126051625,00,0.00,N,2,10,
|
|
20231023,2002,2026,2031,1987,50578,101392695,00,0.00,N,5,-24,
|
|
20231016,2026,2031,2056,2007,47490,95936795,00,0.00,N,5,-15,
|
|
20231010,2041,2036,2051,2026,13684,27786740,00,0.00,N,2,5,
|
|
20231004,2036,2071,2071,2026,11309,22977210,00,0.00,N,5,-35,
|
|
20230925,2071,2036,2071,2036,41004,83830715,00,0.00,N,2,15,
|
|
20230918,2056,2056,2071,2026,37396,76446520,00,0.00,N,5,-15,
|
|
20230911,2071,2031,2076,2026,42936,88472030,00,0.00,N,2,40,
|
|
20230904,2031,2041,2046,2016,41446,84067025,00,0.00,N,5,-15,
|
|
20230828,2046,2026,2051,2016,84499,171157650,00,0.00,N,2,20,
|
|
20230821,2026,2036,2036,2012,49819,100632935,00,0.00,N,5,-15,
|
|
20230814,2041,2091,2091,2026,32913,67147785,00,0.00,N,5,-55,
|
|
20230807,2096,2071,2101,2051,51770,106930700,00,0.00,N,2,30,
|
|
20230731,2066,2056,2096,2056,17117,35382245,00,0.00,N,5,-10,
|
|
20230724,2076,2105,2130,2046,167340,347816365,00,0.00,N,5,-44,
|
|
20230717,2120,2105,2125,2101,60946,128908810,00,0.00,N,2,5,
|
|
20230710,2115,2105,2125,2096,111170,235018935,00,0.00,N,2,5,
|
|
20230703,2110,2096,2130,2096,74559,157990630,00,0.00,N,2,5,
|
|
20230626,2105,2115,2115,2091,69315,145816185,00,0.00,N,5,-5,
|
|
20230619,2110,2086,2115,2076,42913,90057195,00,0.00,N,2,14,
|
|
20230612,2096,2110,2110,2086,63224,132436230,00,0.00,N,3,0,
|
|
20230605,2096,2076,2110,2076,75194,157233640,00,0.00,N,2,20,
|
|
20230530,2076,2081,2086,2061,44922,93040155,00,0.00,N,3,0,
|
|
20230522,2076,2031,2091,2031,94884,194725090,00,0.00,N,2,40,
|
|
20230515,2036,2026,2051,2026,46195,93918030,00,0.00,N,2,5,
|
|
20230508,2031,2026,2046,2012,60732,123340590,00,0.00,N,2,10,
|
|
20230502,2021,2016,2021,2007,78293,157867430,00,0.00,N,2,5,
|
|
20230424,2016,2012,2036,2002,72927,146771935,00,0.00,N,2,9,
|
|
20230417,2007,1992,2016,1992,29349,58897935,00,0.00,N,2,20,
|
|
20230410,1987,1997,2007,1987,59405,118360525,00,0.00,N,5,-5,
|
|
20230403,1992,1997,2012,1987,79652,159119035,00,0.00,N,5,-5,
|
|
20230327,1997,1987,2002,1977,108700,216045450,00,0.00,N,2,5,
|
|
20230320,1992,1997,2002,1977,52085,103637175,00,0.00,N,5,-5,
|
|
20230313,1997,2016,2031,1982,63714,127292050,00,0.00,N,5,-29,
|
|
20230306,2026,2031,2036,2012,24481,49489890,00,0.00,N,3,0,
|
|
20230227,2026,2046,2046,2016,32001,64748610,00,0.00,N,5,-20,
|
|
20230220,2046,2026,2061,2016,121584,247133435,00,0.00,N,2,25,
|
|
20230213,2021,2012,2026,2002,90137,181761375,00,0.00,N,2,5,
|
|
20230206,2016,2007,2130,1992,127860,257740620,00,0.00,N,2,14,
|
|
20230130,2002,2002,2012,1992,54473,109009135,00,0.00,N,2,10,
|
|
20230125,1992,1992,2007,1987,38937,77658840,00,0.00,N,5,-5,
|
|
20230116,1997,2002,2002,1977,54789,108963680,00,0.00,N,5,-5,
|
|
20230109,2002,1987,2002,1982,111379,221650075,00,0.00,N,2,20,
|
|
20230102,1982,1992,1992,1977,86530,171468635,00,0.00,N,5,-10,
|
|
20221226,1992,2002,2002,1977,117970,233847095,00,0.00,N,5,-10,
|
|
20221219,2002,1997,2007,1982,104479,208681435,00,0.00,N,2,5,
|
|
20221212,1997,1977,2180,1972,266206,542638195,00,0.00,N,3,0,
|
|
20221205,1997,1962,2298,1962,574114,1203462125,00,0.00,N,2,30,
|
|
20221128,1967,1967,1977,1962,59829,117822130,00,0.00,N,5,-10,
|
|
20221121,1977,1972,1982,1918,89426,176237435,00,0.00,N,3,0,
|
|
20221114,1977,1977,1992,1967,78202,154618120,00,0.00,N,3,0,
|
|
20221107,1977,1977,1987,1967,75913,149999785,00,0.00,N,3,0,
|
|
20221031,1977,1977,1992,1972,211353,418787875,00,0.00,N,5,-30,
|
|
20221024,2007,2026,2051,1997,80362,161608240,00,0.00,N,5,-19,
|
|
20221017,2026,2051,2066,2026,82168,167744950,00,0.00,N,5,-30,
|
|
20221011,2056,2071,2081,2041,82742,170558870,00,0.00,N,5,-15,
|
|
20221004,2071,2086,2091,2066,275394,571549670,00,0.00,N,5,-15,
|
|
20220929,2086,2086,2101,2081,2077395,4335733025,00,0.00,N,3,0,
|