138 lines
8.6 KiB
CSV
138 lines
8.6 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240507,10450,10450,10460,10440,341898,3574164460,00,0.00,N,5,-10,
|
|
20240429,10460,10440,10460,10430,258344,2698146620,00,0.00,N,2,20,
|
|
20240422,10440,10440,10460,10430,281407,2940299980,00,0.00,N,2,10,
|
|
20240415,10430,10420,10440,10410,232178,2420425910,00,0.00,N,2,20,
|
|
20240408,10410,10350,10430,10350,185591,1925920790,00,0.00,N,2,70,
|
|
20240401,10340,10310,10340,10300,135377,1397773710,00,0.00,N,2,30,
|
|
20240325,10310,10310,10330,10290,84325,869001620,00,0.00,N,3,0,
|
|
20240318,10310,10260,10310,10250,265313,2728515450,00,0.00,N,2,50,
|
|
20240311,10260,10190,10260,10190,128032,1308161500,00,0.00,N,2,60,
|
|
20240304,10200,10210,10210,10170,336339,3426540910,00,0.00,N,5,-10,
|
|
20240226,10210,10220,10230,10190,274829,2803970490,00,0.00,N,5,-10,
|
|
20240219,10220,9770,10220,9530,613155,6163364390,00,0.00,N,2,560,
|
|
20240213,9660,9820,9820,9570,42069,406870100,00,0.00,N,5,-160,
|
|
20240205,9820,9760,9860,9720,22124,216000530,00,0.00,N,5,-40,
|
|
20240129,9860,9930,9950,9750,20772,203950370,00,0.00,N,5,-60,
|
|
20240122,9920,9910,10080,9700,82355,816341620,00,0.00,N,5,-20,
|
|
20240115,9940,9970,10100,9820,73895,737358260,00,0.00,N,5,-40,
|
|
20240108,9980,9940,9980,9720,49644,488723600,00,0.00,N,2,50,
|
|
20240102,9930,9700,9930,9650,21408,209637190,00,0.00,N,2,210,
|
|
20231226,9720,9620,9750,9520,56445,545152650,00,0.00,N,2,100,
|
|
20231218,9620,9770,9840,9510,61565,593456270,00,0.00,N,5,-160,
|
|
20231211,9780,9590,9800,9570,43250,417726040,00,0.00,N,2,120,
|
|
20231204,9660,10000,10030,9300,334225,3215602310,00,0.00,N,5,-340,
|
|
20231127,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231120,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231113,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231106,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231030,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231023,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231016,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231010,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20231004,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20230925,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20230918,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20230911,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20230904,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20230828,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
|
|
20230821,10000,9980,10020,9970,9711,96938060,00,0.00,N,2,20,
|
|
20230814,9980,10000,10000,9970,43940,438439180,00,0.00,N,5,-20,
|
|
20230807,10000,9960,10010,9960,46012,459273730,00,0.00,N,2,20,
|
|
20230731,9980,9970,10000,9950,13200,131685570,00,0.00,N,5,-10,
|
|
20230724,9990,9970,10020,9920,69556,693077480,00,0.00,N,5,-130,
|
|
20230717,10120,9990,10220,9930,55383,555208050,00,0.00,N,2,130,
|
|
20230710,9990,10000,10000,9950,26569,264668760,00,0.00,N,2,30,
|
|
20230703,9960,9980,10000,9950,28761,286581360,00,0.00,N,5,-10,
|
|
20230626,9970,9960,10030,9950,34551,344305330,00,0.00,N,2,10,
|
|
20230619,9960,10010,10060,9960,38837,387968010,00,0.00,N,5,-60,
|
|
20230612,10020,10010,10040,10000,29997,300509950,00,0.00,N,2,10,
|
|
20230605,10010,9950,10040,9950,16832,168185770,00,0.00,N,2,20,
|
|
20230530,9990,9970,10000,9900,27404,272991820,00,0.00,N,2,20,
|
|
20230522,9970,10000,10010,9900,70366,699978930,00,0.00,N,5,-30,
|
|
20230515,10000,9950,10000,9900,23011,229511010,00,0.00,N,2,60,
|
|
20230508,9940,9950,9950,9860,59203,585120650,00,0.00,N,2,60,
|
|
20230502,9880,9950,9950,9850,125893,1242950520,00,0.00,N,5,-70,
|
|
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,
|
|
20230403,9950,9835,10000,9835,26446,261802247,00,0.00,N,2,90,
|
|
20230327,9860,9900,9900,9815,23972,236226023,00,0.00,N,5,-5,
|
|
20230320,9865,9810,9895,9800,17878,175840231,00,0.00,N,5,-10,
|
|
20230313,9875,9890,9975,9815,40345,397465119,00,0.00,N,5,-65,
|
|
20230306,9940,10050,10100,9885,31013,309379592,00,0.00,N,5,-110,
|
|
20230227,10050,10000,10050,9985,28066,281027056,00,0.00,N,2,55,
|
|
20230220,9995,9935,10100,9925,37646,376292653,00,0.00,N,2,60,
|
|
20230213,9935,9940,9990,9910,13374,133117199,00,0.00,N,5,-10,
|
|
20230206,9945,9935,9945,9885,62633,620933088,00,0.00,N,2,10,
|
|
20230130,9935,9895,9935,9895,16422,162971185,00,0.00,N,2,15,
|
|
20230125,9920,9900,9925,9855,13752,136184426,00,0.00,N,2,20,
|
|
20230116,9900,9925,9975,9800,50051,493483115,00,0.00,N,3,0,
|
|
20230109,9900,9800,9925,9800,29347,289930365,00,0.00,N,2,100,
|
|
20230102,9800,9775,9875,9725,35630,349235420,00,0.00,N,3,0,
|
|
20221226,9800,9750,9800,9725,26810,261479625,00,0.00,N,2,50,
|
|
20221219,9750,9800,9800,9700,40212,391573010,00,0.00,N,5,-25,
|
|
20221212,9775,9800,9800,9750,26627,260073220,00,0.00,N,5,-50,
|
|
20221205,9825,9850,9850,9800,20117,197576640,00,0.00,N,5,-25,
|
|
20221128,9850,9900,9900,9800,60616,595922950,00,0.00,N,5,-50,
|
|
20221121,9900,9925,9950,9850,20268,200382900,00,0.00,N,5,-25,
|
|
20221114,9925,9975,9975,9850,23688,234311460,00,0.00,N,5,-25,
|
|
20221107,9950,9900,9975,9850,52139,514943505,00,0.00,N,2,50,
|
|
20221031,9900,10075,10075,9850,37386,372222080,00,0.00,N,5,-150,
|
|
20221024,10050,10100,10100,10000,38388,385570960,00,0.00,N,5,-50,
|
|
20221017,10100,10125,10175,10025,61890,625207060,00,0.00,N,5,-25,
|
|
20221011,10125,10275,10300,10100,105060,1069098015,00,0.00,N,5,-200,
|
|
20221004,10325,10300,10325,10275,40427,416298540,00,0.00,N,3,0,
|
|
20220926,10325,10400,10475,10300,49604,514002595,00,0.00,N,5,-100,
|
|
20220919,10425,10425,10500,10400,31628,329952245,00,0.00,N,5,-50,
|
|
20220913,10475,10475,10525,10400,32555,340641855,00,0.00,N,3,0,
|
|
20220905,10475,10400,10500,10350,20112,209546975,00,0.00,N,2,100,
|
|
20220829,10375,10375,10425,10325,22235,230674005,00,0.00,N,5,-50,
|
|
20220822,10425,10400,10425,10375,17097,177597200,00,0.00,N,3,0,
|
|
20220816,10425,10475,10475,10400,14747,153607675,00,0.00,N,5,-25,
|
|
20220808,10450,10425,10475,10400,17417,181597115,00,0.00,N,3,0,
|
|
20220801,10450,10500,10500,10400,48060,501383120,00,0.00,N,5,-50,
|
|
20220725,10500,10525,10550,10425,28972,303588825,00,0.00,N,5,-25,
|
|
20220718,10525,10525,10575,10500,21539,226669920,00,0.00,N,5,-25,
|
|
20220711,10550,10525,10550,10450,18897,198490555,00,0.00,N,2,50,
|
|
20220704,10500,10550,10600,10475,28178,296167375,00,0.00,N,5,-25,
|
|
20220627,10525,10425,10600,10350,41901,436831050,00,0.00,N,2,125,
|
|
20220620,10400,10675,10675,10350,55724,583573895,00,0.00,N,5,-275,
|
|
20220613,10675,10775,10775,10575,39784,425090245,00,0.00,N,5,-100,
|
|
20220607,10775,10800,10825,10725,25900,279159775,00,0.00,N,5,-25,
|
|
20220530,10800,10775,10825,10700,27665,297590890,00,0.00,N,2,25,
|
|
20220523,10775,10700,10775,10625,34519,369664510,00,0.00,N,2,75,
|
|
20220516,10700,10725,10750,10650,18414,196839565,00,0.00,N,5,-25,
|
|
20220509,10725,10900,10900,10675,46088,496108375,00,0.00,N,5,-200,
|
|
20220502,10925,10875,10925,10800,23510,255890000,00,0.00,N,2,50,
|
|
20220425,10875,10750,10900,10725,44171,477968795,00,0.00,N,2,75,
|
|
20220418,10800,10725,10850,10675,70857,760428925,00,0.00,N,2,75,
|
|
20220411,10725,10600,10750,10600,85795,917015285,00,0.00,N,2,125,
|
|
20220404,10600,10475,10625,10425,57123,600844245,00,0.00,N,2,125,
|
|
20220328,10475,10425,10475,10375,36177,377335955,00,0.00,N,2,75,
|
|
20220321,10400,10375,10425,10350,46848,486297955,00,0.00,N,2,25,
|
|
20220314,10375,10350,10375,10300,27238,281569420,00,0.00,N,2,25,
|
|
20220307,10350,10350,10375,10300,51733,534685800,00,0.00,N,5,-25,
|
|
20220228,10375,10350,10400,10325,19904,206334325,00,0.00,N,5,-25,
|
|
20220221,10400,10375,10425,10350,47622,493594340,00,0.00,N,3,0,
|
|
20220214,10400,10375,10400,10325,45117,468010185,00,0.00,N,3,0,
|
|
20220207,10400,10400,10400,10300,64928,672435280,00,0.00,N,2,50,
|
|
20220203,10350,10375,10400,10300,29454,304917700,00,0.00,N,5,-25,
|
|
20220124,10375,10350,10400,10275,111976,1157183525,00,0.00,N,2,25,
|
|
20220117,10350,10350,10425,10275,69665,720449900,00,0.00,N,5,-50,
|
|
20220110,10400,10350,10400,10325,124415,1287735580,00,0.00,N,2,50,
|
|
20220103,10350,10350,10450,10325,116366,1206294045,00,0.00,N,3,0,
|
|
20211227,10350,10350,10375,10300,32809,339123265,00,0.00,N,3,0,
|
|
20211220,10350,10325,10425,10300,64925,671294455,00,0.00,N,2,25,
|
|
20211213,10325,10325,10375,10300,71664,740128025,00,0.00,N,5,-25,
|
|
20211206,10350,10275,10375,10275,68095,704123265,00,0.00,N,2,25,
|
|
20211129,10325,10300,10375,10275,88796,914828835,00,0.00,N,5,-25,
|
|
20211122,10350,10350,10375,10300,64066,661923295,00,0.00,N,5,-25,
|
|
20211115,10375,10350,10400,10300,88895,918601140,00,0.00,N,3,0,
|
|
20211108,10375,10350,10400,10325,78797,816265030,00,0.00,N,2,25,
|
|
20211101,10350,10425,10450,10350,119586,1243154470,00,0.00,N,5,-100,
|
|
20211025,10450,10425,10500,10400,104385,1091260490,00,0.00,N,2,25,
|
|
20211018,10425,10350,10450,10325,107698,1119089035,00,0.00,N,2,75,
|
|
20211012,10350,10275,10375,10225,240112,2467677300,00,0.00,N,2,75,
|
|
20211005,10275,10150,10350,10125,2807906,28656033540,00,0.00,N,3,0,
|