131 lines
8.4 KiB
CSV
131 lines
8.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20231226,10290,10290,10290,10260,602852,6192758000,00,0.00,N,2,10,
|
|
20231218,10280,10220,10300,10220,760637,7811417630,00,0.00,N,2,60,
|
|
20231211,10220,10210,10230,10190,108645,1109501700,00,0.00,N,3,0,
|
|
20231204,10220,10210,10230,10160,289058,2946510370,00,0.00,N,2,20,
|
|
20231127,10200,10230,10230,10190,178979,1826163040,00,0.00,N,5,-30,
|
|
20231120,10230,10190,10230,10180,153357,1563671540,00,0.00,N,2,40,
|
|
20231113,10190,10210,10220,10180,219967,2241480770,00,0.00,N,5,-10,
|
|
20231106,10200,10130,10230,10130,127892,1300669240,00,0.00,N,2,60,
|
|
20231030,10140,10140,10150,10120,129858,1315476310,00,0.00,N,3,0,
|
|
20231023,10140,10110,10150,10100,183153,1853918250,00,0.00,N,2,40,
|
|
20231016,10100,10080,10130,10080,95903,970007220,00,0.00,N,2,10,
|
|
20231010,10090,10070,10100,10060,54256,546489820,00,0.00,N,2,20,
|
|
20231004,10070,10110,10110,10030,103554,1042386520,00,0.00,N,5,-20,
|
|
20230925,10090,10040,10120,10040,61442,618480390,00,0.00,N,2,40,
|
|
20230918,10050,10090,10090,10030,201858,2028218480,00,0.00,N,5,-30,
|
|
20230911,10080,10090,10100,10040,86271,868807350,00,0.00,N,3,0,
|
|
20230904,10080,10090,10110,10070,187889,1895137140,00,0.00,N,5,-10,
|
|
20230828,10090,10090,10110,10050,97840,986156550,00,0.00,N,2,10,
|
|
20230821,10080,10070,10090,10050,67922,683471780,00,0.00,N,2,10,
|
|
20230814,10070,10020,10100,10000,166739,1673914780,00,0.00,N,2,50,
|
|
20230807,10020,10020,10030,9990,147340,1473573670,00,0.00,N,3,0,
|
|
20230731,10020,10000,10020,9980,71298,712450720,00,0.00,N,2,30,
|
|
20230724,9990,10020,10140,9950,139505,1397909680,00,0.00,N,5,-30,
|
|
20230717,10020,9990,10030,9950,71547,713549500,00,0.00,N,2,30,
|
|
20230710,9990,9970,10010,9970,30474,304251350,00,0.00,N,5,-10,
|
|
20230703,10000,9980,10040,9970,45507,454623450,00,0.00,N,5,-10,
|
|
20230626,10010,9980,10040,9950,50691,505995270,00,0.00,N,2,30,
|
|
20230619,9980,10000,10030,9960,58487,583669660,00,0.00,N,5,-20,
|
|
20230612,10000,10010,10020,9980,80801,807820660,00,0.00,N,3,0,
|
|
20230605,10000,10020,10030,9990,39386,393928990,00,0.00,N,3,0,
|
|
20230530,10000,10000,10000,9950,72654,725211210,00,0.00,N,3,0,
|
|
20230522,10000,9960,10030,9920,115109,1148714550,00,0.00,N,2,20,
|
|
20230515,9980,9890,9980,9880,87592,867712160,00,0.00,N,2,90,
|
|
20230508,9890,9880,9930,9870,135715,1342501810,00,0.00,N,5,-10,
|
|
20230502,9900,9960,9960,9840,207773,2051649740,00,0.00,N,5,-50,
|
|
20230424,9950,9950,9950,9950,0,0,00,0.00,N,3,0,
|
|
20230417,9950,9950,9950,9950,0,0,00,0.00,N,3,0,
|
|
20230410,9950,9950,9950,9950,0,0,00,0.00,N,3,0,
|
|
20230403,9950,9905,9965,9880,63803,633482440,00,0.00,N,2,40,
|
|
20230327,9910,9870,9910,9845,71445,705609546,00,0.00,N,2,40,
|
|
20230320,9870,9850,9890,9815,82986,818623099,00,0.00,N,2,25,
|
|
20230313,9845,9900,9900,9815,132274,1301567433,00,0.00,N,5,-10,
|
|
20230306,9855,9900,9920,9840,142018,1403075164,00,0.00,N,5,-45,
|
|
20230227,9900,9945,9945,9875,77273,764982000,00,0.00,N,5,-25,
|
|
20230220,9925,9925,9985,9865,72713,721141055,00,0.00,N,2,45,
|
|
20230213,9880,9900,9920,9855,129559,1280634233,00,0.00,N,5,-10,
|
|
20230206,9890,9895,9895,9850,105436,1039890284,00,0.00,N,2,15,
|
|
20230130,9875,9875,9925,9830,121092,1194579104,00,0.00,N,3,0,
|
|
20230125,9875,9890,9890,9830,53924,532150299,00,0.00,N,3,0,
|
|
20230116,9875,9850,9900,9775,122302,1204357030,00,0.00,N,2,50,
|
|
20230109,9825,9775,9875,9700,90522,886071860,00,0.00,N,2,125,
|
|
20230102,9700,9750,9775,9700,64040,622782835,00,0.00,N,5,-75,
|
|
20221226,9775,9750,9775,9675,51454,500573735,00,0.00,N,2,25,
|
|
20221219,9750,9775,9775,9675,81303,789799960,00,0.00,N,5,-25,
|
|
20221212,9775,9775,9800,9700,109908,1071369310,00,0.00,N,3,0,
|
|
20221205,9775,9850,9875,9750,74195,726304435,00,0.00,N,5,-75,
|
|
20221128,9850,9925,9925,9800,64588,636014925,00,0.00,N,5,-75,
|
|
20221121,9925,9850,9950,9825,35903,354602255,00,0.00,N,2,75,
|
|
20221114,9850,9900,9925,9825,87137,858375305,00,0.00,N,5,-75,
|
|
20221107,9925,9950,10000,9825,62508,617998785,00,0.00,N,2,25,
|
|
20221031,9900,9950,10025,9900,65998,656378235,00,0.00,N,5,-75,
|
|
20221024,9975,10050,10075,9925,126618,1263832840,00,0.00,N,5,-100,
|
|
20221017,10075,10250,10300,10000,150667,1519155325,00,0.00,N,5,-250,
|
|
20221011,10325,10275,10375,10150,187542,1920325595,00,0.00,N,2,50,
|
|
20221004,10275,10275,10300,10200,84247,861699530,00,0.00,N,3,0,
|
|
20220926,10275,10300,10375,10225,199868,2053154915,00,0.00,N,5,-75,
|
|
20220919,10350,10400,10500,10300,75490,782193585,00,0.00,N,5,-75,
|
|
20220913,10425,10375,10450,10325,63870,663998565,00,0.00,N,2,75,
|
|
20220905,10350,10350,10400,10275,51193,529464115,00,0.00,N,2,25,
|
|
20220829,10325,10375,10375,10275,67910,700290840,00,0.00,N,5,-25,
|
|
20220822,10350,10400,10400,10325,101649,1052042585,00,0.00,N,5,-75,
|
|
20220816,10425,10450,10450,10350,48552,504240850,00,0.00,N,3,0,
|
|
20220808,10425,10425,10475,10375,65124,677861480,00,0.00,N,5,-50,
|
|
20220801,10475,10475,10500,10425,55993,584727610,00,0.00,N,5,-25,
|
|
20220725,10500,10500,10525,10450,58370,611099405,00,0.00,N,3,0,
|
|
20220718,10500,10550,10550,10450,90629,950677485,00,0.00,N,5,-50,
|
|
20220711,10550,10500,10575,10450,58568,615180240,00,0.00,N,2,50,
|
|
20220704,10500,10575,10575,10425,47078,494276135,00,0.00,N,5,-75,
|
|
20220627,10575,10450,10600,10400,55583,581949950,00,0.00,N,2,175,
|
|
20220620,10400,10550,10550,10375,123691,1292010540,00,0.00,N,5,-150,
|
|
20220613,10550,10625,10650,10475,133808,1411624085,00,0.00,N,5,-100,
|
|
20220607,10650,10625,10675,10575,57433,609838955,00,0.00,N,5,-25,
|
|
20220530,10675,10600,10725,10600,41919,446832650,00,0.00,N,2,75,
|
|
20220523,10600,10625,10650,10550,58759,622591330,00,0.00,N,5,-25,
|
|
20220516,10625,10675,10700,10575,23374,248242050,00,0.00,N,5,-75,
|
|
20220509,10700,10750,10750,10600,75511,806793550,00,0.00,N,5,-75,
|
|
20220502,10775,10825,10850,10700,38192,410889310,00,0.00,N,5,-50,
|
|
20220425,10825,10850,10850,10700,70154,753817145,00,0.00,N,5,-25,
|
|
20220418,10850,10825,10900,10675,85503,924182305,00,0.00,N,2,25,
|
|
20220411,10825,10575,10825,10575,179670,1922200950,00,0.00,N,2,175,
|
|
20220404,10650,10575,10700,10500,79661,844388025,00,0.00,N,2,75,
|
|
20220328,10575,10500,10625,10450,39875,419175890,00,0.00,N,2,25,
|
|
20220321,10550,10450,10575,10375,59374,621333100,00,0.00,N,2,100,
|
|
20220314,10450,10400,10450,10350,47713,496392020,00,0.00,N,2,50,
|
|
20220307,10400,10375,10450,10300,143922,1490567135,00,0.00,N,3,0,
|
|
20220228,10400,10350,10425,10325,39526,409620950,00,0.00,N,2,25,
|
|
20220221,10375,10525,10525,10350,36114,376112630,00,0.00,N,5,-150,
|
|
20220214,10525,10625,10650,10425,73098,771792140,00,0.00,N,5,-100,
|
|
20220207,10625,10450,10725,10375,83047,871682835,00,0.00,N,2,200,
|
|
20220203,10425,10450,10475,10400,17821,185857000,00,0.00,N,5,-25,
|
|
20220124,10450,10450,10500,10375,105017,1094953690,00,0.00,N,2,25,
|
|
20220117,10425,10400,10500,10300,162842,1687717800,00,0.00,N,2,25,
|
|
20220110,10400,10375,10550,10325,117232,1217708840,00,0.00,N,3,0,
|
|
20220103,10400,10325,10500,10225,122905,1271908880,00,0.00,N,2,75,
|
|
20211227,10325,10325,10350,10275,62303,642502835,00,0.00,N,5,-25,
|
|
20211220,10350,10325,10375,10250,183936,1896073085,00,0.00,N,3,0,
|
|
20211213,10350,10350,10400,10300,168409,1740673535,00,0.00,N,5,-50,
|
|
20211206,10400,10350,10400,10275,153932,1591254350,00,0.00,N,2,25,
|
|
20211129,10375,10375,10450,10325,80087,831158040,00,0.00,N,5,-50,
|
|
20211122,10425,10425,10550,10375,80826,842064205,00,0.00,N,3,0,
|
|
20211115,10425,10475,10475,10400,76505,798132305,00,0.00,N,5,-50,
|
|
20211108,10475,10475,10525,10425,73569,769968385,00,0.00,N,5,-25,
|
|
20211101,10500,10450,10525,10400,105193,1100640435,00,0.00,N,2,25,
|
|
20211025,10475,10525,10600,10400,99823,1044221895,00,0.00,N,3,0,
|
|
20211018,10475,10675,10900,10400,95702,1003844995,00,0.00,N,5,-200,
|
|
20211012,10675,10550,10675,10400,32621,342695405,00,0.00,N,2,225,
|
|
20211005,10450,10650,10700,10425,136585,1435632905,00,0.00,N,5,-325,
|
|
20210927,10775,10900,10900,10650,169837,1828082395,00,0.00,N,5,-150,
|
|
20210923,10925,10875,10950,10825,51539,560520655,00,0.00,N,2,25,
|
|
20210913,10900,11075,11075,10900,136844,1502066295,00,0.00,N,5,-175,
|
|
20210906,11075,11125,11200,11025,118715,1315621835,00,0.00,N,5,-50,
|
|
20210830,11125,11225,11225,11050,135452,1503753750,00,0.00,N,5,-100,
|
|
20210823,11225,11000,11325,10925,299437,3332514380,00,0.00,N,2,275,
|
|
20210817,10950,11100,11100,10900,279257,3069783145,00,0.00,N,5,-150,
|
|
20210809,11100,11150,11200,11000,238830,2645694115,00,0.00,N,5,-75,
|
|
20210802,11175,11100,11275,11050,250182,2784591425,00,0.00,N,2,50,
|
|
20210726,11125,11100,11375,11100,286731,3214841445,00,0.00,N,3,0,
|
|
20210719,11125,11150,11225,10950,330318,3660555490,00,0.00,N,5,-25,
|
|
20210712,11150,10925,11600,10925,970879,10973591130,00,0.00,N,2,225,
|