122 lines
7.8 KiB
CSV
122 lines
7.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10470,10410,10480,10400,34355,358482180,00,0.00,N,2,60,
|
|
20250131,10410,10400,10410,10400,6257,65106560,00,0.00,N,2,10,
|
|
20250120,10400,10380,10400,10380,12165,126330550,00,0.00,N,2,20,
|
|
20250113,10380,10390,10400,10380,35739,371259940,00,0.00,N,5,-20,
|
|
20250106,10400,10380,10400,10380,33194,344886510,00,0.00,N,2,10,
|
|
20241230,10390,10350,10400,10340,21240,220429000,00,0.00,N,2,40,
|
|
20241223,10350,10350,10350,10330,43074,445375690,00,0.00,N,3,0,
|
|
20241216,10350,10360,10370,10340,38315,396659520,00,0.00,N,5,-10,
|
|
20241209,10360,10350,10370,10330,73469,760064290,00,0.00,N,2,10,
|
|
20241202,10350,10360,10380,10320,52089,539134550,00,0.00,N,5,-20,
|
|
20241125,10370,10380,10380,10350,43119,446766110,00,0.00,N,5,-10,
|
|
20241118,10380,10390,10410,10350,71228,738423730,00,0.00,N,5,-20,
|
|
20241111,10400,10420,10420,10350,60231,625431110,00,0.00,N,5,-20,
|
|
20241104,10420,10390,10420,10380,47071,489500530,00,0.00,N,2,40,
|
|
20241028,10380,10370,10410,10350,48294,500965510,00,0.00,N,2,10,
|
|
20241021,10370,10380,10420,10350,43908,456126190,00,0.00,N,5,-10,
|
|
20241014,10380,10300,10380,10280,34880,360846410,00,0.00,N,2,80,
|
|
20241007,10300,10250,10310,10250,24653,253475120,00,0.00,N,2,20,
|
|
20240930,10280,10250,10290,10230,25546,261876260,00,0.00,N,2,30,
|
|
20240923,10250,10240,10270,10240,24408,250175560,00,0.00,N,5,-10,
|
|
20240919,10260,10230,10270,10220,14512,148669240,00,0.00,N,2,30,
|
|
20240909,10230,10250,10260,10220,52351,535492870,00,0.00,N,5,-30,
|
|
20240902,10260,10240,10280,10240,32114,329409600,00,0.00,N,2,20,
|
|
20240826,10240,10190,10270,10190,50493,517067090,00,0.00,N,2,40,
|
|
20240819,10200,10140,10220,10110,35937,364935380,00,0.00,N,2,30,
|
|
20240812,10170,10110,10170,10090,24520,248393800,00,0.00,N,2,30,
|
|
20240805,10140,10170,10190,10080,45826,463393840,00,0.00,N,5,-50,
|
|
20240729,10190,10100,10250,10090,72771,741124530,00,0.00,N,2,90,
|
|
20240722,10100,10050,10120,10050,23787,239908330,00,0.00,N,2,50,
|
|
20240715,10050,10030,10070,10020,47471,476717050,00,0.00,N,2,20,
|
|
20240708,10030,10000,10030,10000,50959,509956670,00,0.00,N,2,20,
|
|
20240701,10010,10000,10020,9980,30434,304464260,00,0.00,N,2,10,
|
|
20240624,10000,9990,10000,9940,35033,349368970,00,0.00,N,2,20,
|
|
20240617,9980,9980,10010,9950,37039,369663630,00,0.00,N,3,0,
|
|
20240610,9980,9980,10010,9950,36686,365743070,00,0.00,N,2,30,
|
|
20240603,9950,10000,10000,9950,30787,306876650,00,0.00,N,5,-30,
|
|
20240527,9980,10000,10010,9930,38317,382560830,00,0.00,N,5,-10,
|
|
20240520,9990,10030,10030,9990,29122,291251270,00,0.00,N,5,-20,
|
|
20240513,10010,10000,10030,10000,8565,85711890,00,0.00,N,3,0,
|
|
20240507,10010,10020,10030,9990,32585,326224190,00,0.00,N,5,-20,
|
|
20240429,10030,10010,10040,10000,21778,218105530,00,0.00,N,2,20,
|
|
20240422,10010,10020,10030,10000,48263,482922240,00,0.00,N,5,-10,
|
|
20240415,10020,10010,10040,9990,48513,485403530,00,0.00,N,5,-20,
|
|
20240408,10040,10010,10040,9990,19276,193180040,00,0.00,N,2,20,
|
|
20240401,10020,10000,10020,9990,26976,269908100,00,0.00,N,2,20,
|
|
20240325,10000,10000,10020,9940,18625,186053610,00,0.00,N,3,0,
|
|
20240318,10000,9980,10010,9960,61783,617298600,00,0.00,N,2,30,
|
|
20240311,9970,9910,9970,9870,44017,437026400,00,0.00,N,2,60,
|
|
20240304,9910,9870,9910,9860,61015,603340110,00,0.00,N,2,40,
|
|
20240226,9870,9890,9890,9860,28810,284568850,00,0.00,N,3,0,
|
|
20240219,9870,9840,9890,9830,32520,320690450,00,0.00,N,2,30,
|
|
20240213,9840,9830,9840,9790,19066,187102360,00,0.00,N,2,20,
|
|
20240205,9820,9800,9830,9780,16989,166595060,00,0.00,N,2,20,
|
|
20240129,9800,9780,9840,9720,64453,630022020,00,0.00,N,2,20,
|
|
20240122,9780,9750,9810,9750,17771,173515800,00,0.00,N,2,10,
|
|
20240115,9770,9820,9850,9750,37853,370786350,00,0.00,N,3,0,
|
|
20240108,9770,9740,9770,9700,27117,264254460,00,0.00,N,2,50,
|
|
20240102,9720,9700,9770,9690,24005,233360310,00,0.00,N,3,0,
|
|
20231226,9720,9690,9750,9620,62162,603382180,00,0.00,N,2,80,
|
|
20231218,9640,9680,9690,9610,70694,682337000,00,0.00,N,5,-40,
|
|
20231211,9680,9660,9740,9610,34524,333092940,00,0.00,N,2,20,
|
|
20231204,9660,9730,9750,9650,34936,338954240,00,0.00,N,5,-90,
|
|
20231127,9750,9720,9800,9700,29703,289284170,00,0.00,N,2,40,
|
|
20231120,9710,9700,9730,9680,18811,182593500,00,0.00,N,2,10,
|
|
20231113,9700,9700,9700,9640,23841,230537560,00,0.00,N,2,30,
|
|
20231106,9670,9730,9730,9620,24786,239204390,00,0.00,N,2,20,
|
|
20231030,9650,9620,9670,9590,20991,201859760,00,0.00,N,5,-10,
|
|
20231023,9660,9690,9720,9620,39097,377630810,00,0.00,N,2,30,
|
|
20231016,9630,9700,9820,9620,75561,733143670,00,0.00,N,5,-70,
|
|
20231010,9700,9690,9700,9650,16972,164169900,00,0.00,N,2,30,
|
|
20231004,9670,9740,9740,9650,31371,303735310,00,0.00,N,5,-80,
|
|
20230925,9750,9800,9800,9700,13439,130699460,00,0.00,N,5,-40,
|
|
20230918,9790,9800,9830,9720,25926,253258090,00,0.00,N,5,-10,
|
|
20230911,9800,9820,9820,9780,25082,245764250,00,0.00,N,5,-10,
|
|
20230904,9810,9810,9820,9770,31436,307979280,00,0.00,N,2,10,
|
|
20230828,9800,9780,9830,9770,23274,227962510,00,0.00,N,2,20,
|
|
20230821,9780,9800,9800,9720,24523,239043210,00,0.00,N,5,-20,
|
|
20230814,9800,9780,9820,9710,43489,424572000,00,0.00,N,3,0,
|
|
20230807,9800,9760,9840,9750,31717,310564940,00,0.00,N,2,20,
|
|
20230731,9780,9790,9860,9750,25305,247788240,00,0.00,N,2,30,
|
|
20230724,9750,9950,9950,9700,120366,1177829850,00,0.00,N,5,-150,
|
|
20230717,9900,9970,9980,9860,72672,718819580,00,0.00,N,5,-20,
|
|
20230710,9920,9930,10030,9900,49832,494412260,00,0.00,N,5,-20,
|
|
20230703,9940,9990,10200,9920,85734,853749400,00,0.00,N,5,-20,
|
|
20230626,9960,10000,10000,9860,50632,504121020,00,0.00,N,5,-30,
|
|
20230619,9990,10000,10030,9960,45351,452965310,00,0.00,N,5,-10,
|
|
20230612,10000,10030,10060,9970,77807,777875570,00,0.00,N,5,-20,
|
|
20230605,10020,10000,10050,9880,37617,375624900,00,0.00,N,2,110,
|
|
20230530,9910,10000,10020,9870,34196,338742690,00,0.00,N,5,-90,
|
|
20230522,10000,9790,10270,9750,190258,1899432500,00,0.00,N,2,240,
|
|
20230515,9760,9790,9810,9740,50975,497785130,00,0.00,N,5,-20,
|
|
20230508,9780,9730,9800,9730,61163,597438970,00,0.00,N,2,50,
|
|
20230502,9730,9770,9770,9720,31369,305460850,00,0.00,N,5,-10,
|
|
20230424,9740,9810,9810,9720,123177,1200752220,00,0.00,N,5,-60,
|
|
20230417,9800,9860,9860,9730,51894,506172040,00,0.00,N,5,-20,
|
|
20230410,9820,9750,9880,9710,102054,994329640,00,0.00,N,2,50,
|
|
20230403,9770,9780,9860,9710,85403,832678980,00,0.00,N,2,40,
|
|
20230327,9730,9810,9840,9720,110833,1082342320,00,0.00,N,5,-80,
|
|
20230320,9810,9830,9900,9800,73106,718795890,00,0.00,N,5,-70,
|
|
20230313,9880,9900,9990,9820,113456,1118936170,00,0.00,N,5,-40,
|
|
20230306,9920,10030,10070,9910,186430,1859683260,00,0.00,N,5,-100,
|
|
20230227,10020,10610,10620,10010,281635,2882731640,00,0.00,N,5,-500,
|
|
20230220,10520,10340,10840,10250,649995,6851030890,00,0.00,N,2,280,
|
|
20230213,10240,10200,10640,10100,460441,4733800090,00,0.00,N,2,70,
|
|
20230206,10170,10200,10240,10100,151673,1538063430,00,0.00,N,2,20,
|
|
20230130,10150,10070,10180,10060,121194,1224516560,00,0.00,N,2,100,
|
|
20230125,10050,10100,10130,10010,154491,1552453540,00,0.00,N,3,0,
|
|
20230116,10050,10200,10200,10000,166443,1674416000,00,0.00,N,5,-100,
|
|
20230109,10150,10000,10900,10000,923257,9603764950,00,0.00,N,2,230,
|
|
20230102,9920,9910,9980,9830,109200,1081717300,00,0.00,N,2,10,
|
|
20221226,9910,10000,10150,9870,234354,2338453370,00,0.00,N,5,-90,
|
|
20221219,10000,10300,10300,10000,169675,1710779400,00,0.00,N,5,-300,
|
|
20221212,10300,10050,10400,10000,193977,1965207050,00,0.00,N,2,200,
|
|
20221205,10100,10300,10400,10000,219996,2222251800,00,0.00,N,5,-250,
|
|
20221128,10350,10100,10550,10100,464124,4782856600,00,0.00,N,5,-550,
|
|
20221121,10900,11600,11700,10600,401895,4421883650,00,0.00,N,5,-650,
|
|
20221114,11550,11600,12500,11450,858689,10116349100,00,0.00,N,5,-50,
|
|
20221107,11600,11450,12350,11250,950709,11277483450,00,0.00,N,2,100,
|
|
20221031,11500,13200,13300,11500,2028926,24769344200,00,0.00,N,5,-2000,
|
|
20221026,13500,17150,18000,12650,10038648,149331351700,00,0.00,N,2,13500,
|