189 lines
10 KiB
CSV
189 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20250131,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20250120,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20250113,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20250106,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241230,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241223,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241216,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241209,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241202,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241125,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241118,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241111,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
|
|
20241104,17600,17100,17600,17100,1,17600,00,0.00,N,2,500,
|
|
20241028,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20241021,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20241014,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20241007,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20240930,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20240923,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20240919,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
|
|
20240909,17100,15100,17100,15100,10,171000,00,0.00,N,2,2000,
|
|
20240902,15100,13190,15100,13190,100,1509790,00,0.00,N,2,1910,
|
|
20240826,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240819,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240812,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240805,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240729,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240722,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240715,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240708,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240701,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240624,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240617,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240610,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240603,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240527,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240520,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240513,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240507,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240429,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240422,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240415,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240408,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
|
|
20240401,13190,13490,13490,11470,2,24660,00,0.00,N,5,-300,
|
|
20240325,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240318,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240311,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240304,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240226,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240219,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240213,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240205,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240129,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240122,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
|
|
20240115,13490,13500,15500,11480,12,155600,00,0.00,N,5,-10,
|
|
20240108,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
|
|
20240102,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
|
|
20231226,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
|
|
20231218,13500,15500,15500,13500,20,270000,00,0.00,N,5,-2000,
|
|
20231211,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231204,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231127,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231120,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231113,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231106,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231030,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231023,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231016,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231010,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20231004,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230925,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230918,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230911,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230904,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230828,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230821,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230814,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230807,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230731,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230724,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230717,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230710,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230703,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230626,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230619,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230612,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230605,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230530,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230522,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230515,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230508,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230502,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230424,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230417,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230410,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230403,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230327,15500,15500,15500,15500,8517,119238000,00,0.00,N,3,0,
|
|
20230320,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230313,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230306,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230227,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230220,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230213,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230206,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230130,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230125,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230116,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230109,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20230102,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20221226,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20221219,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20221212,15500,15050,15500,15050,2,31000,00,0.00,N,2,450,
|
|
20221205,15050,15500,15500,15050,64,963200,00,0.00,N,5,-450,
|
|
20221128,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
|
|
20221121,15500,13900,15500,13900,5106,91479700,00,0.00,N,2,1200,
|
|
20221114,14300,10850,14300,9250,174,2155050,00,0.00,N,2,3450,
|
|
20221107,10850,10850,10850,10850,100,1085000,00,0.00,N,5,-350,
|
|
20221031,11200,11750,11750,11200,1,11200,00,0.00,N,5,-550,
|
|
20221024,11750,10700,11750,10700,272,3049850,00,0.00,N,2,1050,
|
|
20221017,10700,11000,11000,10700,16,171200,00,0.00,N,5,-300,
|
|
20221011,11000,11550,11550,9600,179,2041850,00,0.00,N,5,-850,
|
|
20221004,11850,9020,11850,9020,203,1836550,00,0.00,N,2,3090,
|
|
20220926,8760,14050,14050,8760,199,2744810,00,0.00,N,5,-5690,
|
|
20220919,14450,12150,14850,11500,336,4278650,00,0.00,N,2,2650,
|
|
20220913,11800,13400,13400,11450,201,2531450,00,0.00,N,5,-2000,
|
|
20220905,13800,12400,14200,12000,102,1406200,00,0.00,N,2,1400,
|
|
20220829,12400,14150,14150,10500,307,3875850,00,0.00,N,5,-2150,
|
|
20220822,14550,11050,14950,11050,204,2613450,00,0.00,N,2,3800,
|
|
20220816,10750,14450,14450,10750,209,2789400,00,0.00,N,5,-4100,
|
|
20220808,14850,12850,15100,12850,314,4291150,00,0.00,N,3,0,
|
|
20220801,14850,14900,14950,11400,410,5802750,00,0.00,N,5,-450,
|
|
20220725,15300,12200,15300,12200,304,3895550,00,0.00,N,2,3450,
|
|
20220718,11850,15750,15750,11500,303,4245350,00,0.00,N,5,-2150,
|
|
20220711,14000,14750,14750,11600,303,3939150,00,0.00,N,5,-1150,
|
|
20220704,15150,13950,15600,12200,403,5497150,00,0.00,N,2,800,
|
|
20220627,14350,13250,14750,12550,503,6857050,00,0.00,N,2,1500,
|
|
20220620,12850,13950,14800,10850,504,6916600,00,0.00,N,5,-1500,
|
|
20220613,14350,12550,14750,12550,301,4069750,00,0.00,N,2,1800,
|
|
20220607,12550,17600,17600,12550,203,3419750,00,0.00,N,5,-3250,
|
|
20220530,15800,13800,15800,13800,403,5830700,00,0.00,N,2,2400,
|
|
20220523,13400,13150,17050,13150,295,4747250,00,0.00,N,5,-2050,
|
|
20220516,15450,14150,15700,13500,411,5926650,00,0.00,N,2,1750,
|
|
20220509,13700,15450,15800,13650,510,7576100,00,0.00,N,5,-2200,
|
|
20220502,15900,15500,18250,12350,417,6188600,00,0.00,N,3,0,
|
|
20220425,15900,16700,16700,13850,503,7803500,00,0.00,N,5,-1300,
|
|
20220418,17200,15400,17200,13150,112,1539000,00,0.00,N,5,-900,
|
|
20220411,18100,13650,18100,11650,120,1817500,00,0.00,N,2,4950,
|
|
20220404,13150,12050,13150,11700,206,2481650,00,0.00,N,2,1450,
|
|
20220328,11700,18200,18200,11700,104,1428750,00,0.00,N,5,-9650,
|
|
20220321,21350,23250,26150,21350,297,7330500,00,0.00,N,5,-1900,
|
|
20220314,23250,21850,24300,20300,506,11212650,00,0.00,N,2,2000,
|
|
20220307,21250,22150,24600,21250,404,9281800,00,0.00,N,5,-250,
|
|
20220228,21500,23200,25900,21500,595,14601600,00,0.00,N,5,-1050,
|
|
20220221,22550,20400,26150,19850,330,7232450,00,0.00,N,2,2750,
|
|
20220214,19800,19050,23150,17550,404,8379550,00,0.00,N,5,-2500,
|
|
20220207,22300,26000,26150,21650,403,9780550,00,0.00,N,5,-4450,
|
|
20220203,26750,26650,26750,23200,212,5347050,00,0.00,N,5,-650,
|
|
20220124,27400,25900,29000,22000,494,12513450,00,0.00,N,2,4750,
|
|
20220117,22650,24750,29450,20000,317,7338350,00,0.00,N,5,-2800,
|
|
20220110,25450,21350,26050,21350,147,3552400,00,0.00,N,2,3500,
|
|
20220103,21950,15600,21950,15600,1399,24755150,00,0.00,N,2,6800,
|
|
20211227,15150,16700,17700,15150,220,3822450,00,0.00,N,2,600,
|
|
20211220,14550,21400,21400,14550,261,5391650,00,0.00,N,5,-7450,
|
|
20211213,22000,20400,23800,18000,5205,94311700,00,0.00,N,5,-400,
|
|
20211206,22400,17000,22400,14900,234,3835250,00,0.00,N,2,4900,
|
|
20211129,17500,16000,18000,15300,312,5136450,00,0.00,N,2,3050,
|
|
20211122,14450,13250,14750,12600,405,5417000,00,0.00,N,2,1600,
|
|
20211115,12850,15450,15450,12850,101,1512850,00,0.00,N,5,-2600,
|
|
20211108,15450,15900,15900,15450,1,15450,00,0.00,N,5,-850,
|
|
20211101,16300,17100,17100,16300,0,0,00,0.00,N,5,-800,
|
|
20211025,17100,17550,17550,17100,0,0,00,0.00,N,5,-450,
|
|
20211018,17550,17500,17550,17050,6,105150,00,0.00,N,2,50,
|
|
20211012,17500,17500,17500,17500,0,0,00,0.00,N,3,0,
|
|
20211005,17500,17500,17500,17500,0,0,00,0.00,N,3,0,
|
|
20210927,17500,17500,17500,17500,0,0,00,0.00,N,3,0,
|
|
20210923,17500,17500,17500,17500,0,0,00,0.00,N,3,0,
|
|
20210913,17500,17500,17500,17500,0,0,00,0.00,N,3,0,
|
|
20210906,17500,18000,18000,17500,100,1750000,00,0.00,N,5,-500,
|
|
20210830,18000,18100,18100,18000,0,0,00,0.00,N,5,-100,
|
|
20210823,18100,18350,18350,18100,0,0,00,0.00,N,5,-250,
|
|
20210817,18350,18350,18350,18350,0,0,00,0.00,N,3,0,
|
|
20210809,18350,18350,18350,18350,0,0,00,0.00,N,3,0,
|
|
20210802,18350,18350,18350,18350,0,0,00,0.00,N,3,0,
|
|
20210726,18350,18350,18350,18350,0,0,00,0.00,N,3,0,
|
|
20210719,18350,18350,18350,18350,0,0,00,0.00,N,3,0,
|
|
20210712,18350,18350,18350,18350,0,0,00,0.00,N,3,0,
|