138 lines
8.4 KiB
CSV
138 lines
8.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,977,1099,1100,910,11145,10405615,00,0.00,N,5,-47,
|
|
20250217,1024,1099,1199,800,18659,18075071,00,0.00,N,5,-55,
|
|
20250210,1079,1200,1200,998,8741,9004261,00,0.00,N,5,-86,
|
|
20250203,1165,1300,1399,1050,7719,8837632,00,0.00,N,5,-133,
|
|
20250131,1298,1298,1298,1290,5,6474,00,0.00,N,5,-32,
|
|
20250120,1330,1199,1400,1000,6903,7882365,00,0.00,N,2,145,
|
|
20250113,1185,1177,1299,1016,3065,3407383,00,0.00,N,2,7,
|
|
20250106,1178,1350,1350,1019,29313,32819913,00,0.00,N,5,-203,
|
|
20241230,1381,1300,1399,1104,2253,2812340,00,0.00,N,2,123,
|
|
20241223,1258,1578,1579,1080,39135,44445174,00,0.00,N,5,-304,
|
|
20241216,1562,1900,1900,1350,52105,86160878,00,0.00,N,5,-332,
|
|
20241209,1894,1900,2000,1573,30145,49464423,00,0.00,N,2,54,
|
|
20241202,1840,1999,2000,1700,2158,3925257,00,0.00,N,5,-159,
|
|
20241125,1999,2060,2200,1700,7262,13445062,00,0.00,N,5,-46,
|
|
20241118,2045,2500,2800,1966,10842,23999600,00,0.00,N,5,-450,
|
|
20241111,2495,2500,2700,2300,6435,16340815,00,0.00,N,2,10,
|
|
20241104,2485,2300,2600,2200,2885,6769745,00,0.00,N,2,200,
|
|
20241028,2285,2470,2495,2110,2999,6658315,00,0.00,N,5,-200,
|
|
20241021,2485,2600,2700,2200,6389,14604240,00,0.00,N,5,-105,
|
|
20241014,2590,2500,2600,2130,4411,10015770,00,0.00,N,2,105,
|
|
20241007,2485,2220,2500,2110,3307,7465620,00,0.00,N,2,90,
|
|
20240930,2395,2870,2870,2225,19130,46007495,00,0.00,N,5,-485,
|
|
20240923,2880,1900,2900,1820,37774,84684573,00,0.00,N,2,1013,
|
|
20240919,1867,1997,1997,1750,15747,29616082,00,0.00,N,5,-113,
|
|
20240909,1980,2380,2400,1815,43501,85326418,00,0.00,N,5,-295,
|
|
20240902,2275,2750,2900,2205,30712,75254705,00,0.00,N,5,-470,
|
|
20240826,2745,2985,3100,2560,17422,47843040,00,0.00,N,5,-145,
|
|
20240819,2890,2900,2990,2700,2315,6389260,00,0.00,N,2,180,
|
|
20240812,2710,3190,3190,2685,15760,43402525,00,0.00,N,5,-520,
|
|
20240805,3230,3195,3300,3000,1766,5435280,00,0.00,N,2,135,
|
|
20240729,3095,3100,3200,2930,2709,8197070,00,0.00,N,2,65,
|
|
20240722,3030,3300,3400,3000,11107,34959100,00,0.00,N,5,-70,
|
|
20240715,3100,3100,3400,3010,13303,42406635,00,0.00,N,3,0,
|
|
20240708,3100,2680,3300,2600,18921,52279955,00,0.00,N,2,330,
|
|
20240701,2770,2300,2900,2130,9528,23629435,00,0.00,N,2,490,
|
|
20240624,2280,2200,2400,2000,8543,18322755,00,0.00,N,2,130,
|
|
20240617,2150,2270,2695,1940,50531,107748542,00,0.00,N,5,-120,
|
|
20240610,2270,2900,3000,2270,32578,77880575,00,0.00,N,5,-615,
|
|
20240603,2885,2410,2900,2410,6531,17406400,00,0.00,N,2,400,
|
|
20240527,2485,3690,3800,2400,77924,209294245,00,0.00,N,5,-1160,
|
|
20240520,3645,3680,4000,3200,9043,32078385,00,0.00,N,5,-155,
|
|
20240513,3800,3970,3970,3650,2582,9737845,00,0.00,N,5,-200,
|
|
20240507,4000,3940,4200,3940,11514,46184040,00,0.00,N,2,60,
|
|
20240429,3940,4000,4100,3700,17018,64367890,00,0.00,N,2,15,
|
|
20240422,3925,3680,4495,3030,34941,137037810,00,0.00,N,2,525,
|
|
20240415,3400,4930,5080,3400,84370,329706730,00,0.00,N,5,-1740,
|
|
20240408,5140,5440,5450,4610,13238,68698675,00,0.00,N,5,-250,
|
|
20240401,5390,6180,6190,4905,41001,222032365,00,0.00,N,5,-760,
|
|
20240325,6150,6380,6800,5940,29865,183179350,00,0.00,N,5,-40,
|
|
20240318,6190,6780,6780,6000,31207,192729590,00,0.00,N,5,-510,
|
|
20240311,6700,6780,6800,6050,15622,99458810,00,0.00,N,5,-80,
|
|
20240304,6780,6800,7150,6400,31308,207944230,00,0.00,N,5,-360,
|
|
20240226,7140,8000,8410,6750,39534,288177530,00,0.00,N,5,-760,
|
|
20240219,7900,6740,7990,6740,33760,248558020,00,0.00,N,2,1420,
|
|
20240213,6480,6120,7000,5820,17250,108029610,00,0.00,N,2,360,
|
|
20240205,6120,6400,6410,5650,23043,138781110,00,0.00,N,5,-180,
|
|
20240129,6300,6400,6900,6000,23041,145679130,00,0.00,N,5,-390,
|
|
20240122,6690,6400,6790,6310,18711,123934940,00,0.00,N,2,50,
|
|
20240115,6640,6790,6790,5710,18187,118468160,00,0.00,N,5,-40,
|
|
20240108,6680,6650,6990,6380,23231,154961350,00,0.00,N,5,-160,
|
|
20240102,6840,6850,7180,6610,19768,132869840,00,0.00,N,5,-30,
|
|
20231226,6870,6890,7040,6690,16958,115691900,00,0.00,N,2,30,
|
|
20231218,6840,6910,7180,6600,12182,82500470,00,0.00,N,5,-70,
|
|
20231211,6910,6480,7490,6450,13586,89984680,00,0.00,N,2,130,
|
|
20231204,6780,7400,7490,6640,25729,174399990,00,0.00,N,5,-600,
|
|
20231127,7380,7770,7790,6350,22036,157945160,00,0.00,N,5,-390,
|
|
20231120,7770,8000,8000,7700,14300,110866870,00,0.00,N,5,-130,
|
|
20231113,7900,7860,8130,7690,26117,203335520,00,0.00,N,5,-230,
|
|
20231106,8130,8100,8600,7850,16810,133898110,00,0.00,N,2,30,
|
|
20231030,8100,8090,8900,7900,19164,155045320,00,0.00,N,2,50,
|
|
20231023,8050,8100,8900,7800,19026,152850060,00,0.00,N,5,-290,
|
|
20231016,8340,7730,8930,7440,48457,392631660,00,0.00,N,2,590,
|
|
20231010,7750,7990,8050,7080,7669,58355700,00,0.00,N,2,110,
|
|
20231004,7640,7800,8200,7330,14874,115001650,00,0.00,N,5,-350,
|
|
20230925,7990,7930,8100,7700,5599,44249160,00,0.00,N,5,-80,
|
|
20230918,8070,8470,8470,7920,17990,146047990,00,0.00,N,5,-220,
|
|
20230911,8290,8180,8960,7700,12118,99609340,00,0.00,N,2,240,
|
|
20230904,8050,8600,8600,7700,26674,215124460,00,0.00,N,5,-470,
|
|
20230828,8520,8220,8600,8150,12346,103016870,00,0.00,N,2,30,
|
|
20230821,8490,8180,8600,7700,24423,196263580,00,0.00,N,2,490,
|
|
20230814,8000,7900,8470,7720,19172,153790160,00,0.00,N,5,-100,
|
|
20230807,8100,7690,8360,7270,26226,199644520,00,0.00,N,2,810,
|
|
20230731,7290,7390,8100,7240,48821,360320670,00,0.00,N,2,40,
|
|
20230724,7250,7300,8000,7150,11717,86218790,00,0.00,N,5,-20,
|
|
20230717,7270,7900,8200,6500,28801,212111610,00,0.00,N,5,-630,
|
|
20230710,7900,7760,9250,7300,124999,1024747880,00,0.00,N,2,300,
|
|
20230703,7600,6910,7600,6600,45464,318630980,00,0.00,N,2,720,
|
|
20230626,6880,6640,7030,6380,16701,111759860,00,0.00,N,2,330,
|
|
20230619,6550,6900,6900,6180,22138,141555140,00,0.00,N,5,-270,
|
|
20230612,6820,6550,7500,6270,21759,146587880,00,0.00,N,2,260,
|
|
20230605,6560,6430,6890,6100,9061,58440260,00,0.00,N,5,-200,
|
|
20230530,6760,7000,7480,5900,28790,192384780,00,0.00,N,5,-180,
|
|
20230522,6940,6970,7400,6310,21122,139427270,00,0.00,N,5,-30,
|
|
20230515,6970,7300,7300,6650,20148,138075630,00,0.00,N,5,-330,
|
|
20230508,7300,6200,7500,5900,20962,140315330,00,0.00,N,2,1110,
|
|
20230502,6190,6150,6890,5800,10598,63005090,00,0.00,N,2,70,
|
|
20230424,6120,6000,6750,5610,49839,292489480,00,0.00,N,5,-360,
|
|
20230417,6480,5940,6990,5630,30220,192459630,00,0.00,N,2,540,
|
|
20230410,5940,5050,6500,5030,16001,89661910,00,0.00,N,2,540,
|
|
20230403,5400,5010,5770,4980,23420,123154320,00,0.00,N,2,370,
|
|
20230327,5030,5190,5790,4800,18620,93404195,00,0.00,N,5,-90,
|
|
20230320,5120,5080,5400,4895,10572,52486065,00,0.00,N,2,30,
|
|
20230313,5090,5200,5400,4700,7199,36167630,00,0.00,N,5,-50,
|
|
20230306,5140,5240,5800,4900,11675,59300065,00,0.00,N,5,-40,
|
|
20230227,5180,5320,5400,4960,4585,23520220,00,0.00,N,5,-120,
|
|
20230220,5300,5290,5500,4970,21700,109286085,00,0.00,N,2,300,
|
|
20230213,5000,5090,5800,4850,9093,45590695,00,0.00,N,2,10,
|
|
20230206,4990,5150,6000,4975,9112,46071675,00,0.00,N,5,-110,
|
|
20230130,5100,5140,5140,4850,4690,23062945,00,0.00,N,2,50,
|
|
20230125,5050,5060,5300,4860,3831,19187705,00,0.00,N,2,10,
|
|
20230116,5040,5000,5200,4700,19673,96969030,00,0.00,N,3,0,
|
|
20230109,5040,5170,5830,4400,12025,59508805,00,0.00,N,5,-30,
|
|
20230102,5070,5180,5500,4900,12095,60640750,00,0.00,N,5,-20,
|
|
20221226,5090,5360,5430,4700,3209,16084660,00,0.00,N,5,-180,
|
|
20221219,5270,5800,5800,4670,84725,434578570,00,0.00,N,5,-520,
|
|
20221212,5790,5160,5970,4970,31696,161317170,00,0.00,N,2,620,
|
|
20221205,5170,5960,5960,5000,14587,73386480,00,0.00,N,5,-20,
|
|
20221128,5190,5010,5490,5000,14348,72021250,00,0.00,N,3,0,
|
|
20221121,5190,5060,5290,5000,15167,76727160,00,0.00,N,2,50,
|
|
20221114,5140,5280,5700,4990,8168,41059180,00,0.00,N,5,-50,
|
|
20221107,5190,5770,5770,5000,16520,90724280,00,0.00,N,2,160,
|
|
20221031,5030,5260,5880,4860,11545,62926975,00,0.00,N,5,-130,
|
|
20221024,5160,5190,5730,4850,3636,17979210,00,0.00,N,2,60,
|
|
20221017,5100,4600,5200,4600,8143,39511220,00,0.00,N,2,30,
|
|
20221011,5070,5020,5450,4700,4261,20730295,00,0.00,N,2,90,
|
|
20221004,4980,5000,5790,4510,19006,92430160,00,0.00,N,5,-760,
|
|
20220926,5740,5860,6210,4700,28405,141532500,00,0.00,N,5,-60,
|
|
20220919,5800,6700,6980,5370,21949,133587490,00,0.00,N,5,-1090,
|
|
20220913,6890,7120,7120,6420,11939,79505350,00,0.00,N,5,-140,
|
|
20220905,7030,6810,7240,6810,19227,135842940,00,0.00,N,5,-170,
|
|
20220829,7200,7000,7770,6800,15100,106155000,00,0.00,N,5,-100,
|
|
20220822,7300,9090,9090,6860,34712,254792780,00,0.00,N,5,-1910,
|
|
20220816,9210,7190,9210,7000,14658,114924410,00,0.00,N,2,2010,
|
|
20220808,7200,7470,7470,6920,31287,220460090,00,0.00,N,2,50,
|
|
20220801,7150,6510,7900,6510,70172,492903920,00,0.00,N,2,130,
|
|
20220727,7020,11400,11400,7020,34162,243405640,00,0.00,N,2,7020,
|