117 lines
6.7 KiB
CSV
117 lines
6.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2000,2095,2095,2000,23,48185,00,0.00,N,5,-95,
|
|
20250217,2095,2110,2110,2095,11,23145,00,0.00,N,5,-5,
|
|
20250210,2100,1800,2105,1791,296,570246,00,0.00,N,2,200,
|
|
20250203,1900,1799,2125,1750,977,1779783,00,0.00,N,2,101,
|
|
20250131,1799,1799,1799,1799,94,169106,00,0.00,N,3,0,
|
|
20250120,1799,1697,1800,1697,1916,3302476,00,0.00,N,2,102,
|
|
20250113,1697,1700,1700,1697,87,147762,00,0.00,N,5,-53,
|
|
20250106,1750,1600,1794,1600,61,103174,00,0.00,N,2,151,
|
|
20241230,1599,1560,1600,1327,558,800935,00,0.00,N,2,39,
|
|
20241223,1560,1900,1900,1275,5669,7731605,00,0.00,N,5,-120,
|
|
20241216,1680,1531,1800,1523,829,1483354,00,0.00,N,5,-120,
|
|
20241209,1800,1990,2000,1800,150,299000,00,0.00,N,5,-320,
|
|
20241202,2120,1811,2120,1811,34,62481,00,0.00,N,5,-5,
|
|
20241125,2125,1851,2125,1575,61,113183,00,0.00,N,2,274,
|
|
20241118,1851,1808,2070,1600,3323,5418641,00,0.00,N,2,278,
|
|
20241111,1573,1610,1851,1370,419,676239,00,0.00,N,5,-37,
|
|
20241104,1610,1615,1615,1610,510,821148,00,0.00,N,5,-5,
|
|
20241028,1615,1625,1625,1615,20,32410,00,0.00,N,5,-5,
|
|
20241021,1620,1640,1640,1386,3,4651,00,0.00,N,2,20,
|
|
20241014,1600,1600,1600,1600,1,1600,00,0.00,N,5,-30,
|
|
20241007,1630,1640,1640,1630,0,0,00,0.00,N,5,-10,
|
|
20240930,1640,1645,1645,1640,0,0,00,0.00,N,5,-5,
|
|
20240923,1645,1640,1650,1640,22,36285,00,0.00,N,2,5,
|
|
20240919,1640,1638,1640,1638,0,0,00,0.00,N,2,2,
|
|
20240909,1638,1650,1650,1395,12,16983,00,0.00,N,5,-12,
|
|
20240902,1650,1500,1700,1495,107,161695,00,0.00,N,5,-40,
|
|
20240826,1690,1690,1690,1690,0,0,00,0.00,N,3,0,
|
|
20240819,1690,1700,1700,1690,1,1700,00,0.00,N,5,-5,
|
|
20240812,1695,1650,1700,1650,1,1700,00,0.00,N,2,45,
|
|
20240805,1650,1700,1700,1650,103,171760,00,0.00,N,5,-50,
|
|
20240729,1700,1750,1750,1700,0,0,00,0.00,N,5,-95,
|
|
20240722,1795,1739,1898,1479,676,1051169,00,0.00,N,2,46,
|
|
20240715,1749,1798,1798,1749,117,206420,00,0.00,N,2,149,
|
|
20240708,1600,1700,2000,1484,2610,4449037,00,0.00,N,5,-140,
|
|
20240701,1740,1745,1745,1600,196,318760,00,0.00,N,5,-5,
|
|
20240624,1745,1790,2035,1521,701,1207061,00,0.00,N,5,-45,
|
|
20240617,1790,1837,2050,1598,264,432387,00,0.00,N,2,192,
|
|
20240610,1598,1606,1838,1400,1388,2226415,00,0.00,N,5,-8,
|
|
20240603,1606,1607,1607,1400,102,143830,00,0.00,N,5,-2,
|
|
20240527,1608,1608,1608,1608,5,8040,00,0.00,N,3,0,
|
|
20240520,1608,1608,1608,1367,31,47523,00,0.00,N,3,0,
|
|
20240513,1608,1404,1653,1194,1141,1610065,00,0.00,N,5,-43,
|
|
20240507,1651,1406,1651,1402,10,15549,00,0.00,N,5,-3,
|
|
20240429,1654,1399,1659,1190,2812,3514667,00,0.00,N,2,209,
|
|
20240422,1445,1220,1480,1016,932,1094933,00,0.00,N,2,250,
|
|
20240415,1195,1491,1491,1131,2985,3662977,00,0.00,N,5,-296,
|
|
20240408,1491,1488,1491,1488,3,4471,00,0.00,N,3,0,
|
|
20240401,1491,1263,1499,1229,2409,3053598,00,0.00,N,2,11,
|
|
20240325,1480,1500,1500,1270,1277,1726249,00,0.00,N,2,91,
|
|
20240318,1389,1583,1583,1201,6443,8522861,00,0.00,N,5,-187,
|
|
20240311,1576,1583,1583,1348,26,37814,00,0.00,N,5,-7,
|
|
20240304,1583,1589,1589,1347,2408,3350186,00,0.00,N,5,-6,
|
|
20240226,1589,1587,1594,1355,511,792246,00,0.00,N,2,5,
|
|
20240219,1584,1500,1631,1387,1131,1590756,00,0.00,N,2,84,
|
|
20240213,1500,1321,1900,1321,6081,8913418,00,0.00,N,5,-54,
|
|
20240205,1554,1400,1665,1120,9242,11208277,00,0.00,N,2,204,
|
|
20240129,1350,2380,2380,1262,30148,43771981,00,0.00,N,5,-720,
|
|
20240122,2070,2345,2435,1735,6974,12962118,00,0.00,N,2,30,
|
|
20240115,2040,2540,2890,1840,1092,2225235,00,0.00,N,5,-175,
|
|
20240108,2215,2935,2935,1880,907,1755253,00,0.00,N,5,-380,
|
|
20240102,2595,2095,2780,1785,5716,10610886,00,0.00,N,2,135,
|
|
20231226,2460,2230,2500,1900,1789,3401955,00,0.00,N,2,461,
|
|
20231218,1999,3145,3460,1870,15620,32455122,00,0.00,N,5,-751,
|
|
20231211,2750,1990,2780,1960,2336,4755618,00,0.00,N,2,753,
|
|
20231204,1997,2250,2490,1775,26330,51653965,00,0.00,N,5,-273,
|
|
20231127,2270,3000,3700,1980,21334,50013535,00,0.00,N,5,-1025,
|
|
20231120,3295,3950,3950,2825,5685,16827645,00,0.00,N,5,-690,
|
|
20231113,3985,2790,4000,2295,440,1184335,00,0.00,N,2,1515,
|
|
20231106,2470,4720,4720,2470,2162,6467975,00,0.00,N,5,-1635,
|
|
20231030,4105,3790,4105,2850,810,2896795,00,0.00,N,2,765,
|
|
20231023,3340,3295,3340,2805,1104,3323695,00,0.00,N,2,60,
|
|
20231016,3280,2810,3400,2400,10022,25815000,00,0.00,N,2,45,
|
|
20231010,3235,3490,3600,3055,2673,9230440,00,0.00,N,5,-515,
|
|
20231004,3750,3740,3750,3740,105,393350,00,0.00,N,5,-315,
|
|
20230925,4065,4000,4065,3400,403,1371615,00,0.00,N,2,465,
|
|
20230918,3600,3280,3850,3280,887,3064740,00,0.00,N,5,-255,
|
|
20230911,3855,3230,3855,3230,560,1810455,00,0.00,N,2,55,
|
|
20230904,3800,3490,3865,3000,1459,4605455,00,0.00,N,5,-75,
|
|
20230828,3875,3210,3890,3030,713,2318465,00,0.00,N,2,985,
|
|
20230821,2890,4080,4190,2890,19135,62850935,00,0.00,N,5,-1910,
|
|
20230814,4800,5050,5800,3560,9685,35672055,00,0.00,N,5,-250,
|
|
20230807,5050,5060,5060,4300,67,293310,00,0.00,N,2,650,
|
|
20230731,4400,4430,5200,3740,4601,18641300,00,0.00,N,5,-800,
|
|
20230724,5200,4460,5210,4435,374,1665830,00,0.00,N,5,-20,
|
|
20230717,5220,4540,5220,4200,3073,13643340,00,0.00,N,2,680,
|
|
20230710,4540,4030,4540,4000,151,624545,00,0.00,N,2,585,
|
|
20230703,3955,4020,5340,3955,8296,33134445,00,0.00,N,5,-45,
|
|
20230626,4000,3700,4890,3700,8116,34091840,00,0.00,N,2,300,
|
|
20230619,3700,3350,4200,3290,5182,17894365,00,0.00,N,5,-165,
|
|
20230612,3865,4500,4500,3655,3130,12793210,00,0.00,N,5,-635,
|
|
20230605,4500,5120,5120,4080,963,4215460,00,0.00,N,5,-620,
|
|
20230530,5120,5420,5420,4610,296,1543470,00,0.00,N,2,400,
|
|
20230522,4720,4200,4830,3050,2540,8890570,00,0.00,N,2,1055,
|
|
20230515,3665,5190,5960,3665,1165,4661940,00,0.00,N,5,-1525,
|
|
20230508,5190,6120,6480,4680,1405,6918360,00,0.00,N,5,-2010,
|
|
20230502,7200,7370,8460,7200,9,68170,00,0.00,N,2,740,
|
|
20230424,6460,7700,7700,5320,228,1220360,00,0.00,N,5,-2090,
|
|
20230417,8550,8770,8770,7440,1505,11210970,00,0.00,N,2,600,
|
|
20230410,7950,8610,8830,7510,404,3038220,00,0.00,N,2,440,
|
|
20230403,7510,7710,8840,7510,17,132130,00,0.00,N,2,800,
|
|
20230327,6710,8000,8000,5840,121,707510,00,0.00,N,5,-2170,
|
|
20230320,8880,7270,8910,5570,86,538190,00,0.00,N,2,810,
|
|
20230313,8070,8060,8960,8060,2,17920,00,0.00,N,5,-880,
|
|
20230306,8950,11280,11280,7630,145,1376310,00,0.00,N,5,-870,
|
|
20230227,9820,9990,9990,8390,1069,10470840,00,0.00,N,2,1070,
|
|
20230220,8750,10100,10390,8750,1245,10902970,00,0.00,N,5,-1150,
|
|
20230213,9900,10300,11320,8500,725,6521310,00,0.00,N,5,-1000,
|
|
20230206,10900,10900,10900,10900,111,1209900,00,0.00,N,3,0,
|
|
20230130,10900,10800,10900,10800,2,21700,00,0.00,N,5,-1750,
|
|
20230125,12650,11000,12650,11000,4,50600,00,0.00,N,2,1650,
|
|
20230116,11000,12050,12050,11000,7,84050,00,0.00,N,5,-1050,
|
|
20230109,12050,10650,12050,10500,5,54100,00,0.00,N,2,1400,
|
|
20230102,10650,9800,11250,8330,9,89580,00,0.00,N,2,760,
|
|
20221226,9890,10550,10550,8600,117,1219120,00,0.00,N,5,-660,
|
|
20221221,10550,8000,10550,8000,0,0,00,0.00,N,2,10550,
|