Update 2025-03-03 298 candle_day
This commit is contained in:
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
|
||||
20250227,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250226,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250225,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250224,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250226,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250225,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250224,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250221,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250220,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250219,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -6,7 +6,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250224,4280,4120,4475,4015,4994511,21421682020,00,0.00,N,2,10,
|
||||
20250221,4270,4310,4360,4235,1484192,6338841230,00,0.00,N,5,-155,
|
||||
20250220,4425,4640,4690,4375,3191587,14348785675,00,0.00,N,5,-255,
|
||||
20250219,4680,5170,5420,4565,24234216,123722279650,00,0.00,N,2,330,
|
||||
20250219,4680,5170,5420,4565,24234217,123722279650,00,0.00,N,2,330,
|
||||
20250218,4350,4230,4530,4190,10336310,45601877540,00,0.00,N,2,125,
|
||||
20250217,4225,3915,4500,3900,14449019,62051839990,00,0.00,N,2,270,
|
||||
20250214,3955,4125,4160,3950,1537570,6184334580,00,0.00,N,5,-230,
|
||||
@@ -24,7 +24,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250123,4155,4350,4635,4065,8244053,36713704670,00,0.00,N,5,-255,
|
||||
20250122,4410,4340,4435,4275,3614146,15750558620,00,0.00,N,5,-20,
|
||||
20250121,4430,4485,4500,4210,5025901,21838433380,00,0.00,N,3,0,
|
||||
20250120,4430,4325,4915,4250,33638024,155896653685,00,0.00,N,2,495,
|
||||
20250120,4430,4325,4915,4250,33638023,155896653685,00,0.00,N,2,495,
|
||||
20250117,3935,3065,3935,3045,6185459,23143996275,00,0.00,N,1,905,
|
||||
20250116,3030,2935,3055,2905,102963,309417550,00,0.00,N,2,105,
|
||||
20250115,2925,2950,2970,2925,33687,99136985,00,0.00,N,5,-25,
|
||||
|
||||
|
@@ -64,7 +64,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241125,460,533,560,424,11364635,5576262190,00,0.00,N,5,-78,
|
||||
20241122,538,524,551,524,4077486,2192733992,00,0.00,N,2,8,
|
||||
20241121,530,556,565,519,7315596,3925565730,00,0.00,N,5,-41,
|
||||
20241120,571,441,573,441,35496116,18908279935,00,0.00,N,2,130,
|
||||
20241120,571,441,573,441,35496117,18908279935,00,0.00,N,2,130,
|
||||
20241119,441,420,455,420,1946509,856560114,00,0.00,N,2,19,
|
||||
20241118,422,411,423,409,466923,194494503,00,0.00,N,2,6,
|
||||
20241115,416,398,422,394,723168,294124071,00,0.00,N,2,18,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,2110,2110,2110,2110,0,0,00,0.00,Y,3,0,
|
||||
20250227,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250226,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250225,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250224,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250226,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250225,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250224,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250221,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250220,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250219,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -35,7 +35,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250108,3560,3630,3780,3520,3103569,11389066840,00,0.00,N,5,-110,
|
||||
20250107,3670,3530,3790,3485,5249023,19299393925,00,0.00,N,2,130,
|
||||
20250106,3540,3590,3695,3390,3347146,11883424635,00,0.00,N,5,-110,
|
||||
20250103,3650,3550,3955,3500,19265964,72455321950,00,0.00,N,2,175,
|
||||
20250103,3650,3550,3955,3500,19265963,72455321950,00,0.00,N,2,175,
|
||||
20250102,3475,3300,3560,3230,7644220,26312246190,00,0.00,N,2,155,
|
||||
20241230,3320,3325,3400,3275,3281936,10915445245,00,0.00,N,5,-75,
|
||||
20241227,3395,3460,3560,3350,4519234,15527682535,02,0.00,N,5,-250,
|
||||
@@ -43,12 +43,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241224,3760,4040,4065,3705,7534075,29091595225,00,0.00,N,5,-415,
|
||||
20241223,4175,4020,4455,3970,24891134,105670966095,00,0.00,N,5,-35,
|
||||
20241220,4210,4460,4605,3865,37674916,160364199940,00,0.00,N,5,-455,
|
||||
20241219,4665,3635,4820,3635,79667624,348412428420,00,0.00,N,2,950,
|
||||
20241219,4665,3635,4820,3635,79667621,348412428420,00,0.00,N,2,950,
|
||||
20241218,3715,3620,3910,3550,14614974,54410396265,00,0.00,N,2,30,
|
||||
20241217,3685,3420,4095,3295,54494768,205189061825,00,0.00,N,2,420,
|
||||
20241217,3685,3420,4095,3295,54494766,205189061825,00,0.00,N,2,420,
|
||||
20241216,3265,3205,3430,3050,13070937,42987786675,00,0.00,N,5,-75,
|
||||
20241213,3340,3365,3620,3165,41479116,140094134445,00,0.00,N,2,215,
|
||||
20241212,3125,2465,3125,2405,28251040,79365511745,00,0.00,N,1,720,
|
||||
20241212,3125,2465,3125,2405,28251041,79365511745,00,0.00,N,1,720,
|
||||
20241211,2405,2430,2450,2280,4282092,10097941580,00,0.00,N,2,40,
|
||||
20241210,2365,2180,2530,2180,13998308,33151680500,00,0.00,N,2,185,
|
||||
20241209,2180,2250,2385,2110,9811481,22005585065,00,0.00,N,2,85,
|
||||
|
||||
|
@@ -1,21 +1,21 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,918,918,918,918,0,0,00,0.00,Y,3,0,
|
||||
20250227,918,918,918,918,0,0,00,0.00,Y,0,0,
|
||||
20250226,918,918,918,918,0,0,00,0.00,Y,0,0,
|
||||
20250225,918,918,918,918,0,0,00,0.00,Y,0,0,
|
||||
20250224,918,931,939,908,4854858,4460882384,00,0.00,Y,5,-4,
|
||||
20250226,918,918,918,918,0,0,00,0.00,N,0,0,
|
||||
20250225,918,918,918,918,0,0,00,0.00,N,0,0,
|
||||
20250224,918,931,939,908,4854858,4460882384,00,0.00,N,5,-4,
|
||||
20250221,922,922,948,910,4009571,3712271045,00,0.00,N,5,-5,
|
||||
20250220,927,947,950,920,5642322,5254106333,00,0.00,N,5,-23,
|
||||
20250219,950,988,988,943,6343806,6050050694,00,0.00,N,5,-17,
|
||||
20250218,967,990,995,963,5322104,5180058972,00,0.00,N,5,-13,
|
||||
20250217,980,999,999,934,5575795,5428348707,00,0.00,N,5,-8,
|
||||
20250214,988,1005,1008,977,9255953,9158431765,00,0.00,N,2,3,
|
||||
20250213,985,1042,1080,969,36526888,37345952113,00,0.00,N,2,36,
|
||||
20250213,985,1042,1080,969,36526890,37345952113,00,0.00,N,2,36,
|
||||
20250212,949,945,977,937,8685863,8310655086,00,0.00,N,2,8,
|
||||
20250211,941,959,997,900,13046481,12457326778,00,0.00,N,5,-65,
|
||||
20250210,1006,1027,1030,998,8422997,8509948943,00,0.00,N,2,1,
|
||||
20250207,1005,1000,1042,981,17541672,17661139657,00,0.00,N,2,6,
|
||||
20250206,999,936,1096,921,65055672,66781164377,00,0.00,N,2,106,
|
||||
20250207,1005,1000,1042,981,17541671,17661139657,00,0.00,N,2,6,
|
||||
20250206,999,936,1096,921,65055671,66781164377,00,0.00,N,2,106,
|
||||
20250205,893,899,903,881,2906678,2599908985,00,0.00,N,5,-5,
|
||||
20250204,898,890,912,889,2781484,2501328098,00,0.00,N,2,8,
|
||||
20250203,890,911,911,884,4385432,3917273477,00,0.00,N,5,-47,
|
||||
@@ -29,11 +29,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250116,1040,1010,1055,1000,9990442,10290884433,00,0.00,N,2,42,
|
||||
20250115,998,1000,1012,985,6361157,6334441946,00,0.00,N,5,-18,
|
||||
20250114,1016,1057,1058,1010,7055317,7203141015,00,0.00,N,5,-37,
|
||||
20250113,1053,1028,1133,1017,28964952,31018069398,00,0.00,N,2,45,
|
||||
20250113,1053,1028,1133,1017,28964951,31018069398,00,0.00,N,2,45,
|
||||
20250110,1008,1013,1018,986,8043343,8057820128,00,0.00,N,2,5,
|
||||
20250109,1003,1005,1030,996,10061618,10136982787,00,0.00,N,2,15,
|
||||
20250108,988,970,1020,966,11954238,11917230283,00,0.00,N,5,-2,
|
||||
20250107,990,933,1092,931,56717240,58192388647,00,0.00,N,2,59,
|
||||
20250107,990,933,1092,931,56717238,58192388647,00,0.00,N,2,59,
|
||||
20250106,931,916,940,902,5154143,4789547077,00,0.00,N,2,17,
|
||||
20250103,914,910,919,891,4460985,4038621265,00,0.00,N,2,2,
|
||||
20250102,912,942,943,907,5198088,4753536833,00,0.00,N,5,-30,
|
||||
@@ -43,29 +43,29 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241224,925,945,958,923,4897136,4557799351,00,0.00,N,5,-27,
|
||||
20241223,952,990,991,936,5435426,5197371317,00,0.00,N,5,-18,
|
||||
20241220,970,1003,1004,965,8162322,7964682369,00,0.00,N,5,-37,
|
||||
20241219,1007,979,1048,950,18567892,18637696673,00,0.00,N,2,28,
|
||||
20241219,1007,979,1048,950,18567893,18637696673,00,0.00,N,2,28,
|
||||
20241218,979,997,1009,969,7007294,6887052794,00,0.00,N,5,-15,
|
||||
20241217,994,1009,1039,986,14642626,14680065282,00,0.00,N,2,27,
|
||||
20241216,967,996,996,943,11945210,11480531827,00,0.00,N,5,-29,
|
||||
20241213,996,978,1070,954,32682696,33127001696,00,0.00,N,5,-5,
|
||||
20241212,1001,1085,1110,990,28718936,29299516362,00,0.00,N,5,-75,
|
||||
20241211,1076,1087,1170,1003,129518232,142487114906,00,0.00,N,2,73,
|
||||
20241213,996,978,1070,954,32682695,33127001696,00,0.00,N,5,-5,
|
||||
20241212,1001,1085,1110,990,28718935,29299516362,00,0.00,N,5,-75,
|
||||
20241211,1076,1087,1170,1003,129518234,142487114906,00,0.00,N,2,73,
|
||||
20241210,1003,820,1003,800,46091660,43262661235,00,0.00,N,1,231,
|
||||
20241209,772,853,882,752,22855386,17960600174,00,0.00,N,5,-62,
|
||||
20241206,834,929,947,795,32704188,28318477801,00,0.00,N,5,-35,
|
||||
20241205,869,949,971,865,29768336,27097535079,00,0.00,N,5,-83,
|
||||
20241204,952,950,1110,948,41268552,41599457037,00,0.00,N,5,-70,
|
||||
20241204,952,950,1110,948,41268553,41599457037,00,0.00,N,5,-70,
|
||||
20241203,1022,1030,1075,1015,10949181,11315491143,00,0.00,N,5,-24,
|
||||
20241202,1046,1025,1118,994,27184108,28589311220,00,0.00,N,5,-9,
|
||||
20241202,1046,1025,1118,994,27184109,28589311220,00,0.00,N,5,-9,
|
||||
20241129,1055,1012,1175,1001,32045682,34608243101,00,0.00,N,5,-96,
|
||||
20241128,1151,1240,1253,1121,23920872,27930690452,00,0.00,N,5,-86,
|
||||
20241128,1151,1240,1253,1121,23920873,27930690452,00,0.00,N,5,-86,
|
||||
20241127,1237,1310,1315,1195,28058840,35505752972,00,0.00,N,5,-10,
|
||||
20241126,1247,1216,1365,1190,59168256,75168446696,00,0.00,N,2,71,
|
||||
20241125,1176,1165,1234,1110,39221616,45765473740,00,0.00,N,2,74,
|
||||
20241122,1102,1305,1397,1092,77157456,95398839741,00,0.00,N,5,-172,
|
||||
20241121,1274,1063,1274,1022,99430144,115618757890,00,0.00,N,1,294,
|
||||
20241126,1247,1216,1365,1190,59168257,75168446696,00,0.00,N,2,71,
|
||||
20241125,1176,1165,1234,1110,39221617,45765473740,00,0.00,N,2,74,
|
||||
20241122,1102,1305,1397,1092,77157452,95398839741,00,0.00,N,5,-172,
|
||||
20241121,1274,1063,1274,1022,99430142,115618757890,00,0.00,N,1,294,
|
||||
20241120,980,1010,1042,935,45451356,45116035809,00,0.00,N,5,-110,
|
||||
20241119,1090,1227,1244,1012,53847536,60075538734,00,0.00,N,5,-210,
|
||||
20241119,1090,1227,1244,1012,53847538,60075538734,00,0.00,N,5,-210,
|
||||
20241118,1300,1439,1450,1277,27769784,37014848599,00,0.00,N,5,-80,
|
||||
20241115,1380,1293,1445,1280,59847248,82421588726,00,0.00,N,5,-20,
|
||||
20241114,1400,1353,1471,1289,76816352,105728272711,00,0.00,N,2,124,
|
||||
|
||||
|
@@ -10,12 +10,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250218,3590,3670,3675,3490,2552870,9102726310,00,0.00,N,5,-35,
|
||||
20250217,3625,3610,3730,3505,2305222,8350569730,00,0.00,N,5,-80,
|
||||
20250214,3705,3705,3840,3510,4666289,17085487830,00,0.00,N,2,5,
|
||||
20250213,3700,4050,4175,3625,17431920,67848326575,00,0.00,N,2,255,
|
||||
20250213,3700,4050,4175,3625,17431919,67848326575,00,0.00,N,2,255,
|
||||
20250212,3445,3435,3485,3270,5050547,17051419355,00,0.00,N,2,175,
|
||||
20250211,3270,3535,3665,3190,5932892,20427961335,00,0.00,N,5,-385,
|
||||
20250210,3655,3710,3855,3555,6935113,25607502955,00,0.00,N,5,-70,
|
||||
20250207,3725,3480,3880,3350,23716924,86341776055,00,0.00,N,2,165,
|
||||
20250206,3560,3200,3590,3150,27158980,93827917285,00,0.00,N,2,795,
|
||||
20250207,3725,3480,3880,3350,23716925,86341776055,00,0.00,N,2,165,
|
||||
20250206,3560,3200,3590,3150,27158979,93827917285,00,0.00,N,2,795,
|
||||
20250205,2765,2760,2805,2720,972530,2757365810,00,0.00,N,5,-15,
|
||||
20250204,2780,2785,2845,2715,888055,2477743965,00,0.00,N,2,25,
|
||||
20250203,2755,2810,2850,2750,932843,2590873095,00,0.00,N,5,-145,
|
||||
@@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241216,3430,3600,3655,3320,3352395,11636836195,00,0.00,N,5,-240,
|
||||
20241213,3670,3470,4195,3265,18526036,70149289750,00,0.00,N,2,190,
|
||||
20241212,3480,3700,3700,3140,13216855,45036525035,00,0.00,N,5,-295,
|
||||
20241211,3775,3455,3775,3200,21809824,77937346635,00,0.00,N,1,870,
|
||||
20241211,3775,3455,3775,3200,21809825,77937346635,00,0.00,N,1,870,
|
||||
20241210,2905,2500,2905,2490,4501928,12171979680,00,0.00,N,1,670,
|
||||
20241209,2235,2500,2575,2125,4998503,11502261375,00,0.00,N,5,-365,
|
||||
20241206,2600,2900,2975,2510,5628423,15726529560,00,0.00,N,5,-260,
|
||||
@@ -62,7 +62,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241127,3280,3410,3550,3160,4524642,15133457565,00,0.00,N,5,-90,
|
||||
20241126,3370,3230,3900,3075,13308491,45801587635,00,0.00,N,2,40,
|
||||
20241125,3330,3490,3515,3050,10352507,34017774505,00,0.00,N,2,30,
|
||||
20241122,3300,3640,3700,3120,23111024,79982420630,00,0.00,N,2,135,
|
||||
20241122,3300,3640,3700,3120,23111025,79982420630,00,0.00,N,2,135,
|
||||
20241121,3165,2710,3165,2680,11886945,34629059475,00,0.00,N,1,730,
|
||||
20241120,2435,3000,3050,2320,10990080,29373080010,00,0.00,N,5,-780,
|
||||
20241119,3215,2750,3490,2640,21170600,65568925660,00,0.00,N,2,465,
|
||||
|
||||
|
@@ -20,7 +20,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250204,1216,1210,1237,1193,1316987,1596799696,00,0.00,N,3,0,
|
||||
20250203,1216,1342,1343,1210,1826597,2291639986,00,0.00,N,5,-171,
|
||||
20250131,1387,1490,1543,1335,3682473,5257722433,00,0.00,N,5,-114,
|
||||
20250124,1501,1612,1612,1458,20634020,32296839611,00,0.00,N,2,261,
|
||||
20250124,1501,1612,1612,1458,20634019,32296839611,00,0.00,N,2,261,
|
||||
20250123,1240,1183,1289,1170,1683731,2098019533,00,0.00,N,2,64,
|
||||
20250122,1176,1187,1187,1175,42286,49784284,00,0.00,N,5,-11,
|
||||
20250121,1187,1193,1193,1177,33780,39910333,00,0.00,N,5,-2,
|
||||
|
||||
|
@@ -4,13 +4,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250226,1668,1767,1797,1657,7216108,12312240354,00,0.00,N,5,-42,
|
||||
20250225,1710,1815,1815,1700,9688759,16986461916,00,0.00,N,5,-43,
|
||||
20250224,1753,1679,1969,1678,27766116,50712839513,00,0.00,N,2,66,
|
||||
20250221,1687,1665,1818,1634,28228460,48777843662,00,0.00,N,2,67,
|
||||
20250221,1687,1665,1818,1634,28228461,48777843662,00,0.00,N,2,67,
|
||||
20250220,1620,1619,1718,1580,15251732,25112706546,00,0.00,N,2,3,
|
||||
20250219,1617,1461,1642,1427,11252961,17283727629,00,0.00,N,2,153,
|
||||
20250218,1464,1433,1500,1416,4710415,6851205597,00,0.00,N,2,31,
|
||||
20250217,1433,1518,1520,1431,4776088,7028233607,00,0.00,N,5,-85,
|
||||
20250214,1518,1522,1553,1481,11751117,17821831805,00,0.00,N,5,-4,
|
||||
20250213,1522,1357,1613,1337,30955108,46863298846,00,0.00,N,2,167,
|
||||
20250213,1522,1357,1613,1337,30955109,46863298846,00,0.00,N,2,167,
|
||||
20250212,1355,1399,1431,1352,4085442,5671099818,00,0.00,N,5,-53,
|
||||
20250211,1408,1380,1477,1328,9929241,13958851018,00,0.00,N,2,46,
|
||||
20250210,1362,1345,1443,1318,4858919,6737380184,00,0.00,N,3,0,
|
||||
@@ -18,34 +18,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250206,1425,1472,1520,1410,4527320,6583444410,00,0.00,N,5,-26,
|
||||
20250205,1451,1528,1534,1435,5171496,7635565084,00,0.00,N,5,-85,
|
||||
20250204,1536,1513,1582,1495,7677899,11844765806,00,0.00,N,2,23,
|
||||
20250203,1513,1469,1663,1400,24959348,38673311489,00,0.00,N,2,26,
|
||||
20250203,1513,1469,1663,1400,24959349,38673311489,00,0.00,N,2,26,
|
||||
20250131,1487,1468,1590,1460,12203012,18393005881,00,0.00,N,2,32,
|
||||
20250124,1455,1335,1603,1273,64339628,95142637209,00,0.00,N,2,183,
|
||||
20250124,1455,1335,1603,1273,64339627,95142637209,00,0.00,N,2,183,
|
||||
20250123,1272,1324,1370,1265,7498516,9836432075,00,0.00,N,5,-71,
|
||||
20250122,1343,1343,1419,1335,7848687,10816410019,00,0.00,N,5,-44,
|
||||
20250121,1387,1373,1449,1232,20773592,27974632395,00,0.00,N,2,58,
|
||||
20250120,1329,1376,1495,1328,13305047,18654112153,00,0.00,N,5,-1,
|
||||
20250117,1330,1462,1497,1317,11361164,15840809986,00,0.00,N,5,-122,
|
||||
20250116,1452,1570,1621,1333,17990324,26275666516,00,0.00,N,5,-125,
|
||||
20250115,1577,1954,2055,1505,30947116,55967161646,00,0.00,N,5,-205,
|
||||
20250115,1577,1954,2055,1505,30947115,55967161646,00,0.00,N,5,-205,
|
||||
20250114,1782,1775,1814,1625,9191630,15876876800,00,0.00,N,2,7,
|
||||
20250113,1775,1820,1820,1722,4723022,8404678754,00,0.00,N,5,-76,
|
||||
20250110,1851,1880,1909,1771,9682421,18045274691,00,0.00,N,5,-6,
|
||||
20250109,1857,1830,1890,1775,7422013,13700453009,00,0.00,N,5,-11,
|
||||
20250108,1868,1878,1948,1815,13626583,25544135596,00,0.00,N,2,65,
|
||||
20250107,1803,1731,1900,1695,16733585,30308452048,00,0.00,N,2,42,
|
||||
20250106,1761,1710,1902,1706,20583856,36835012163,00,0.00,N,5,-34,
|
||||
20250103,1795,1665,2025,1567,66692560,123114880469,00,0.00,N,2,59,
|
||||
20250102,1736,1802,1864,1667,56046548,98473972358,00,0.00,N,2,189,
|
||||
20250106,1761,1710,1902,1706,20583857,36835012163,00,0.00,N,5,-34,
|
||||
20250103,1795,1665,2025,1567,66692558,123114880469,00,0.00,N,2,59,
|
||||
20250102,1736,1802,1864,1667,56046549,98473972358,00,0.00,N,2,189,
|
||||
20241230,1547,1213,1547,1211,45467640,66499596684,00,0.00,N,1,357,
|
||||
20241227,1190,1250,1267,1125,4307457,5145759078,00,0.00,N,5,-38,
|
||||
20241226,1228,1219,1350,1195,8035339,10177886455,00,0.00,N,2,1,
|
||||
20241224,1227,1200,1319,1187,11551328,14638767651,00,0.00,N,5,-40,
|
||||
20241223,1267,1359,1390,1160,35050656,45007603428,00,0.00,N,2,31,
|
||||
20241220,1236,1003,1236,956,20214948,23486351840,00,0.00,N,1,285,
|
||||
20241223,1267,1359,1390,1160,35050654,45007603428,00,0.00,N,2,31,
|
||||
20241220,1236,1003,1236,956,20214947,23486351840,00,0.00,N,1,285,
|
||||
20241219,951,1110,1110,950,6775011,6880208534,00,0.00,N,5,-182,
|
||||
20241218,1133,1111,1240,1110,6849126,7908869448,00,0.00,N,5,-45,
|
||||
20241217,1178,1112,1335,933,31037748,37176380261,00,0.00,N,2,18,
|
||||
20241217,1178,1112,1335,933,31037749,37176380261,00,0.00,N,2,18,
|
||||
20241216,1160,1294,1294,1080,4186250,4986691150,00,0.00,N,5,-262,
|
||||
20241213,1422,1194,1422,1030,6981336,8291750881,00,0.00,N,2,282,
|
||||
20241212,1140,1400,1400,1140,6677755,8351038148,00,0.00,N,5,-336,
|
||||
|
||||
|
@@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250227,1772,1779,1806,1765,1431939,2543267338,00,0.00,N,5,-25,
|
||||
20250226,1797,1844,1855,1797,2468512,4484983086,00,0.00,N,5,-43,
|
||||
20250225,1840,1851,1926,1840,7710508,14523112556,00,0.00,N,5,-11,
|
||||
20250224,1851,1920,2010,1848,40149772,78040865887,00,0.00,N,2,56,
|
||||
20250224,1851,1920,2010,1848,40149771,78040865887,00,0.00,N,2,56,
|
||||
20250221,1795,1810,1832,1770,1923889,3447172082,00,0.00,N,5,-26,
|
||||
20250220,1821,1744,1846,1744,6256319,11320090050,00,0.00,N,2,81,
|
||||
20250219,1740,1720,1744,1711,1071355,1851769137,00,0.00,N,2,20,
|
||||
|
||||
|
@@ -53,7 +53,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241210,3705,3530,3720,3520,5327272,19480578155,00,0.00,N,2,120,
|
||||
20241209,3585,3910,3975,3585,6888952,25951170215,00,0.00,N,5,-350,
|
||||
20241206,3935,4060,4085,3850,10963106,43330529555,00,0.00,N,5,-340,
|
||||
20241205,4275,3875,4360,3765,57277652,239946572145,00,0.00,N,2,560,
|
||||
20241205,4275,3875,4360,3765,57277653,239946572145,00,0.00,N,2,560,
|
||||
20241204,3715,3745,3835,3660,3842581,14307884520,00,0.00,N,5,-150,
|
||||
20241203,3865,3620,3895,3590,5573298,21163709445,00,0.00,N,2,265,
|
||||
20241202,3600,3730,3810,3600,5995643,22251669050,00,0.00,N,2,65,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,10760,10760,10760,10760,0,0,00,0.00,Y,3,0,
|
||||
20250227,10760,10760,10760,10760,0,0,00,0.00,Y,0,0,
|
||||
20250226,10760,10760,10760,10760,0,0,00,0.00,Y,0,0,
|
||||
20250225,10760,10760,10760,10760,0,0,00,0.00,Y,0,0,
|
||||
20250224,10760,10760,10760,10760,0,0,00,0.00,Y,0,0,
|
||||
20250226,10760,10760,10760,10760,0,0,00,0.00,N,0,0,
|
||||
20250225,10760,10760,10760,10760,0,0,00,0.00,N,0,0,
|
||||
20250224,10760,10760,10760,10760,0,0,00,0.00,N,0,0,
|
||||
20250221,10760,10760,10760,10760,0,0,00,0.00,N,0,0,
|
||||
20250220,10760,10760,10760,10760,0,0,00,0.00,N,0,0,
|
||||
20250219,10760,10760,10760,10760,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -62,7 +62,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241127,155,155,156,153,1904817,294395398,00,0.00,N,3,0,
|
||||
20241126,155,156,158,154,2893701,448978495,00,0.00,N,5,-1,
|
||||
20241125,156,156,165,152,10115005,1599377479,00,0.00,N,3,0,
|
||||
20241122,156,148,176,147,38610324,6327060849,00,0.00,N,2,7,
|
||||
20241122,156,148,176,147,38610323,6327060849,00,0.00,N,2,7,
|
||||
20241121,149,149,150,147,691861,102646061,00,0.00,N,3,0,
|
||||
20241120,149,150,151,148,1055326,157195063,00,0.00,N,3,0,
|
||||
20241119,149,147,151,147,1294121,192316827,00,0.00,N,2,2,
|
||||
|
||||
|
@@ -50,7 +50,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241213,2775,2785,2835,2660,8234490,22624431385,00,0.00,N,5,-155,
|
||||
20241212,2930,2595,3235,2355,61770040,182684691980,00,0.00,N,2,335,
|
||||
20241211,2595,2890,2900,2485,17082912,45141098310,00,0.00,N,3,0,
|
||||
20241210,2595,2450,2905,2390,52104400,139007855580,00,0.00,N,2,300,
|
||||
20241210,2595,2450,2905,2390,52104401,139007855580,00,0.00,N,2,300,
|
||||
20241209,2295,2085,2295,1945,38511688,84604823618,00,0.00,N,1,526,
|
||||
20241206,1769,1676,1918,1641,11737779,21446986442,00,0.00,N,2,80,
|
||||
20241205,1689,1735,1745,1655,1834684,3109434504,00,0.00,N,5,-131,
|
||||
|
||||
|
@@ -1,6 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,712,760,768,703,6830806,4948476749,00,0.00,N,5,-71,
|
||||
20250227,783,825,921,783,54347664,46607145941,00,0.00,N,2,74,
|
||||
20250227,783,825,921,783,54347665,46607145941,00,0.00,N,2,74,
|
||||
20250226,709,699,720,696,1381518,991651958,00,0.00,N,2,10,
|
||||
20250225,699,708,708,692,869080,606566790,00,0.00,N,5,-10,
|
||||
20250224,709,714,714,698,994061,700009688,00,0.00,N,5,-5,
|
||||
@@ -21,9 +21,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250203,962,1037,1037,950,5146838,5071560652,00,0.00,N,5,-96,
|
||||
20250131,1058,1125,1167,1004,15631235,16840422397,00,0.00,N,5,-62,
|
||||
20250124,1120,1160,1197,1106,13350664,15235259692,00,0.00,N,5,-51,
|
||||
20250123,1171,1204,1310,1132,42007356,51414851571,00,0.00,N,5,-33,
|
||||
20250122,1204,1025,1322,986,105072368,126584848248,00,0.00,N,2,187,
|
||||
20250121,1017,990,1017,915,63336564,62917287973,00,0.00,N,1,234,
|
||||
20250123,1171,1204,1310,1132,42007355,51414851571,00,0.00,N,5,-33,
|
||||
20250122,1204,1025,1322,986,105072365,126584848248,00,0.00,N,2,187,
|
||||
20250121,1017,990,1017,915,63336565,62917287973,00,0.00,N,1,234,
|
||||
20250120,783,781,803,776,987612,789428577,00,0.00,N,2,4,
|
||||
20250117,779,790,815,777,1304470,1034115701,00,0.00,N,5,-11,
|
||||
20250116,790,761,809,755,2876677,2259817466,00,0.00,N,2,19,
|
||||
@@ -52,7 +52,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241211,684,667,686,655,1344716,904909494,00,0.00,N,2,17,
|
||||
20241210,667,627,676,626,1919075,1268629334,00,0.00,N,2,40,
|
||||
20241209,627,650,672,618,2083071,1329151683,00,0.00,N,5,-23,
|
||||
20241206,650,705,772,640,17486144,12424043818,00,0.00,N,2,37,
|
||||
20241206,650,705,772,640,17486145,12424043818,00,0.00,N,2,37,
|
||||
20241205,613,630,670,605,1970896,1247071189,00,0.00,N,5,-16,
|
||||
20241204,629,639,658,625,1133749,717777037,00,0.00,N,5,-36,
|
||||
20241203,665,636,665,636,914209,597019154,00,0.00,N,2,22,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,486,486,486,486,0,0,00,0.00,Y,3,0,
|
||||
20250227,486,486,486,486,0,0,00,0.00,Y,0,0,
|
||||
20250226,486,486,486,486,0,0,00,0.00,Y,0,0,
|
||||
20250225,486,486,486,486,0,0,00,0.00,Y,0,0,
|
||||
20250224,486,486,486,486,0,0,00,0.00,Y,0,0,
|
||||
20250226,486,486,486,486,0,0,00,0.00,N,0,0,
|
||||
20250225,486,486,486,486,0,0,00,0.00,N,0,0,
|
||||
20250224,486,486,486,486,0,0,00,0.00,N,0,0,
|
||||
20250221,486,486,486,486,0,0,00,0.00,N,0,0,
|
||||
20250220,486,486,486,486,0,0,00,0.00,N,0,0,
|
||||
20250219,486,486,486,486,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,1254,1254,1254,1254,0,0,00,0.00,Y,3,0,
|
||||
20250227,1254,1254,1254,1254,0,0,00,0.00,Y,0,0,
|
||||
20250226,1254,1254,1254,1254,0,0,00,0.00,Y,0,0,
|
||||
20250225,1254,1254,1254,1254,0,0,00,0.00,Y,0,0,
|
||||
20250224,1254,1254,1254,1254,0,0,00,0.00,Y,0,0,
|
||||
20250226,1254,1254,1254,1254,0,0,00,0.00,N,0,0,
|
||||
20250225,1254,1254,1254,1254,0,0,00,0.00,N,0,0,
|
||||
20250224,1254,1254,1254,1254,0,0,00,0.00,N,0,0,
|
||||
20250221,1254,1254,1254,1254,0,0,00,0.00,N,0,0,
|
||||
20250220,1254,1254,1254,1254,0,0,00,0.00,N,0,0,
|
||||
20250219,1254,1254,1254,1254,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -2,7 +2,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250228,26200,26600,26950,26150,1364598,36080472750,00,0.00,N,5,-1200,
|
||||
20250227,27400,28650,28800,27200,1357962,37757646350,00,0.00,N,5,-1050,
|
||||
20250226,28450,29800,29850,27800,2930857,83680365650,00,0.00,N,5,-950,
|
||||
20250225,29400,27500,33600,27350,20243292,637871297900,00,0.00,N,2,1550,
|
||||
20250225,29400,27500,33600,27350,20243291,637871297900,00,0.00,N,2,1550,
|
||||
20250224,27850,27700,27950,27100,573069,15801721750,00,0.00,N,5,-500,
|
||||
20250221,28350,28100,28850,27100,711822,19891072500,00,0.00,N,2,400,
|
||||
20250220,27950,29150,31500,27950,3223434,94925829100,00,0.00,N,5,-200,
|
||||
|
||||
|
@@ -1,39 +1,39 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,54500,55400,55700,54500,28036698,1540205401313,00,0.00,N,5,-1800,
|
||||
20250227,56300,56500,57100,56200,14975356,846530583128,00,0.00,N,5,-300,
|
||||
20250226,56600,57000,57100,56100,18117092,1024931423600,00,0.00,N,5,-600,
|
||||
20250226,56600,57000,57100,56100,18117091,1024931423600,00,0.00,N,5,-600,
|
||||
20250225,57200,56600,57800,56500,14625181,837240466372,00,0.00,N,5,-100,
|
||||
20250224,57300,57300,57700,57200,14138471,811217100550,00,0.00,N,5,-900,
|
||||
20250221,58200,58400,58500,57100,22198428,1281507475862,00,0.00,N,5,-200,
|
||||
20250220,58400,59100,59100,58100,21589060,1264910439050,00,0.00,N,5,-300,
|
||||
20250219,58700,57400,58900,57300,25395152,1481741681100,00,0.00,N,2,1800,
|
||||
20250218,56900,56200,57200,55900,22131008,1254587816860,00,0.00,N,2,900,
|
||||
20250220,58400,59100,59100,58100,21589059,1264910439050,00,0.00,N,5,-300,
|
||||
20250219,58700,57400,58900,57300,25395151,1481741681100,00,0.00,N,2,1800,
|
||||
20250218,56900,56200,57200,55900,22131007,1254587816860,00,0.00,N,2,900,
|
||||
20250217,56000,56100,56500,55700,11916027,667145670500,00,0.00,N,3,0,
|
||||
20250214,56000,56000,57300,56000,23979780,1354475009700,00,0.00,N,2,200,
|
||||
20250213,55800,56100,56400,55600,22448376,1256946474000,00,0.00,N,3,0,
|
||||
20250214,56000,56000,57300,56000,23979779,1354475009700,00,0.00,N,2,200,
|
||||
20250213,55800,56100,56400,55600,22448377,1256946474000,00,0.00,N,3,0,
|
||||
20250212,55800,55100,55900,54500,26428596,1460112004958,00,0.00,N,2,100,
|
||||
20250211,55700,55500,56300,55000,24596196,1370657724557,00,0.00,N,2,100,
|
||||
20250210,55600,53000,55900,52900,27577592,1505750553500,00,0.00,N,2,1900,
|
||||
20250210,55600,53000,55900,52900,27577591,1505750553500,00,0.00,N,2,1900,
|
||||
20250207,53700,53900,54200,53600,14476866,779741308604,00,0.00,N,5,-300,
|
||||
20250206,54000,53400,54000,53200,16466025,881509435950,00,0.00,N,2,1100,
|
||||
20250205,52900,53600,53800,52800,15974885,849379788350,00,0.00,N,2,200,
|
||||
20250204,52700,51600,53600,51500,27214852,1437276277799,00,0.00,N,2,1700,
|
||||
20250203,51000,51100,51400,50800,32344896,1649571739100,00,0.00,N,5,-1400,
|
||||
20250131,52400,52200,53000,51700,42186280,2207004262250,00,0.00,N,5,-1300,
|
||||
20250204,52700,51600,53600,51500,27214851,1437276277799,00,0.00,N,2,1700,
|
||||
20250203,51000,51100,51400,50800,32344897,1649571739100,00,0.00,N,5,-1400,
|
||||
20250131,52400,52200,53000,51700,42186279,2207004262250,00,0.00,N,5,-1300,
|
||||
20250124,53700,53600,53800,53200,11867631,635529275550,00,0.00,N,3,0,
|
||||
20250123,53700,53700,54100,53500,15588067,837442426072,00,0.00,N,5,-600,
|
||||
20250122,54300,53400,54400,53100,18341992,984308176550,00,0.00,N,2,800,
|
||||
20250122,54300,53400,54400,53100,18341991,984308176550,00,0.00,N,2,800,
|
||||
20250121,53500,53700,54300,53300,13535702,726599371000,00,0.00,N,2,100,
|
||||
20250120,53400,53600,53900,53300,11822531,633048956700,00,0.00,N,5,-300,
|
||||
20250117,53700,53800,54100,53200,18805344,1007047374200,00,0.00,N,5,-600,
|
||||
20250116,54300,54200,55000,54100,18627298,1014922869739,00,0.00,N,2,600,
|
||||
20250115,53700,54100,54700,53500,18625024,1005085420250,00,0.00,N,5,-200,
|
||||
20250115,53700,54100,54700,53500,18625025,1005085420250,00,0.00,N,5,-200,
|
||||
20250114,53900,54200,54600,53700,17465926,944534229000,00,0.00,N,5,-200,
|
||||
20250113,54100,54600,55000,54100,16868600,917178336730,00,0.00,N,5,-1200,
|
||||
20250110,55300,56100,56500,55200,16059223,893461579301,00,0.00,N,5,-800,
|
||||
20250109,56100,57600,57700,56100,24490592,1390326401200,00,0.00,N,5,-1200,
|
||||
20250108,57300,54800,57500,54700,26593552,1508091102443,00,0.00,N,2,1900,
|
||||
20250107,55400,56800,57300,55400,17030236,957161571300,00,0.00,N,5,-500,
|
||||
20250108,57300,54800,57500,54700,26593553,1508091102443,00,0.00,N,2,1900,
|
||||
20250107,55400,56800,57300,55400,17030235,957161571300,00,0.00,N,5,-500,
|
||||
20250106,55900,54400,56200,54300,19034284,1058888590642,00,0.00,N,2,1500,
|
||||
20250103,54400,52800,55100,52800,19318046,1047542312930,00,0.00,N,2,1000,
|
||||
20250102,53400,52700,53600,52300,16630538,878413120092,00,0.00,N,2,200,
|
||||
@@ -43,7 +43,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241224,54400,53700,54500,53600,11634677,629473076300,00,0.00,N,2,900,
|
||||
20241223,53500,53400,54000,53300,13672650,733841290400,00,0.00,N,2,500,
|
||||
20241220,53000,52700,53100,51900,24674774,1292090449863,00,0.00,N,5,-100,
|
||||
20241219,53100,53500,53800,53100,22481924,1200141805180,00,0.00,N,5,-1800,
|
||||
20241219,53100,53500,53800,53100,22481925,1200141805180,00,0.00,N,5,-1800,
|
||||
20241218,54900,54100,55400,54000,13698937,752377168292,00,0.00,N,2,700,
|
||||
20241217,54200,54700,55200,54000,20215230,1099985271050,00,0.00,N,5,-1400,
|
||||
20241216,55600,56300,56600,55200,15277277,853550523900,00,0.00,N,5,-500,
|
||||
@@ -53,18 +53,18 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241210,54000,54500,54500,53700,20783970,1122595992277,00,0.00,N,2,600,
|
||||
20241209,53400,53500,54600,53200,26227680,1409455892900,00,0.00,N,5,-700,
|
||||
20241206,54100,53900,54400,52700,22861874,1232013102000,00,0.00,N,2,400,
|
||||
20241205,53700,53200,54400,53200,23588276,1270914173744,00,0.00,N,2,600,
|
||||
20241205,53700,53200,54400,53200,23588277,1270914173744,00,0.00,N,2,600,
|
||||
20241204,53100,52000,53400,52000,29004766,1533224160462,00,0.00,N,5,-500,
|
||||
20241203,53600,53100,54400,53100,23374604,1257635151648,00,0.00,N,3,0,
|
||||
20241202,53600,54300,54400,53100,22044868,1184225188140,00,0.00,N,5,-600,
|
||||
20241129,54200,55100,55300,53800,24513532,1331023724400,00,0.00,N,5,-1300,
|
||||
20241203,53600,53100,54400,53100,23374603,1257635151648,00,0.00,N,3,0,
|
||||
20241202,53600,54300,54400,53100,22044867,1184225188140,00,0.00,N,5,-600,
|
||||
20241129,54200,55100,55300,53800,24513531,1331023724400,00,0.00,N,5,-1300,
|
||||
20241128,55500,56000,56400,55200,20001134,1114564616052,00,0.00,N,5,-800,
|
||||
20241127,56300,57700,57800,56000,21808388,1236109255350,00,0.00,N,5,-2000,
|
||||
20241126,58300,57900,58900,57500,23209404,1350434011510,00,0.00,N,2,400,
|
||||
20241125,57900,57400,57900,56700,36237324,2086462735928,00,0.00,N,2,1900,
|
||||
20241127,56300,57700,57800,56000,21808387,1236109255350,00,0.00,N,5,-2000,
|
||||
20241126,58300,57900,58900,57500,23209405,1350434011510,00,0.00,N,2,400,
|
||||
20241125,57900,57400,57900,56700,36237325,2086462735928,00,0.00,N,2,1900,
|
||||
20241122,56000,56000,56700,55900,15281543,860560563100,00,0.00,N,5,-400,
|
||||
20241121,56400,54900,56900,54700,19096850,1068199169900,00,0.00,N,2,1100,
|
||||
20241120,55300,56100,56500,54800,20864668,1156033483400,00,0.00,N,5,-1000,
|
||||
20241120,55300,56100,56500,54800,20864667,1156033483400,00,0.00,N,5,-1000,
|
||||
20241119,56300,56500,57500,55900,31539632,1786885263500,00,0.00,N,5,-400,
|
||||
20241118,56700,57000,57500,55900,48095232,2726095349068,00,0.00,N,2,3200,
|
||||
20241115,53500,50300,54200,50300,46774484,2464749360200,00,0.00,N,2,3600,
|
||||
|
||||
|
@@ -48,7 +48,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241217,2150,2085,2275,2060,7499028,16494646280,00,0.00,N,2,60,
|
||||
20241216,2090,2295,2370,2015,7493546,16591164565,00,0.00,N,5,-155,
|
||||
20241213,2245,2325,2340,2180,5745672,12985722770,00,0.00,N,5,-130,
|
||||
20241212,2375,2345,2750,2180,33769224,81121046010,00,0.00,N,2,125,
|
||||
20241212,2375,2345,2750,2180,33769222,81121046010,00,0.00,N,2,125,
|
||||
20241211,2250,1874,2330,1870,15215751,33232245839,00,0.00,N,2,399,
|
||||
20241210,1851,1704,1866,1704,5167484,9275541606,00,0.00,N,2,148,
|
||||
20241209,1703,1830,1851,1683,5479582,9620430536,00,0.00,N,5,-15,
|
||||
|
||||
|
@@ -23,13 +23,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250124,3755,3800,3910,3750,5892540,22556441015,00,0.00,N,5,-25,
|
||||
20250123,3780,3950,4030,3760,9589225,37452419695,00,0.00,N,5,-140,
|
||||
20250122,3920,3890,3955,3875,9676911,37920618555,00,0.00,N,5,-5,
|
||||
20250121,3925,3715,4015,3705,33705012,132208838505,00,0.00,N,2,250,
|
||||
20250121,3925,3715,4015,3705,33705011,132208838505,00,0.00,N,2,250,
|
||||
20250120,3675,3845,3865,3675,7397828,27684812845,00,0.00,N,5,-175,
|
||||
20250117,3850,4035,4060,3790,15369459,60471211050,00,0.00,N,5,-65,
|
||||
20250116,3915,3910,4095,3905,22502638,89624705365,00,0.00,N,5,-85,
|
||||
20250115,4000,3910,4025,3845,31801344,125007297090,00,0.00,N,2,110,
|
||||
20250114,3890,3885,3950,3745,33095082,127172852115,00,0.00,N,5,-100,
|
||||
20250113,3990,3380,4050,3260,130308720,486499064845,00,0.00,N,2,825,
|
||||
20250113,3990,3380,4050,3260,130308723,486499064845,00,0.00,N,2,825,
|
||||
20250110,3165,3190,3310,3080,6785628,21646612865,00,0.00,N,2,10,
|
||||
20250109,3155,3055,3335,2985,15148642,48412990550,00,0.00,N,2,120,
|
||||
20250108,3035,3020,3045,2950,1578051,4748823240,00,0.00,N,2,5,
|
||||
@@ -44,8 +44,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241223,3195,2880,3390,2875,42549788,137175761100,00,0.00,N,2,320,
|
||||
20241220,2875,3005,3040,2840,7002471,20465621785,00,0.00,N,5,-355,
|
||||
20241219,3230,3255,3365,3160,11577786,37142316545,00,0.00,N,5,-115,
|
||||
20241218,3345,3450,3600,3300,38100028,130449596300,00,0.00,N,2,65,
|
||||
20241217,3280,3330,3800,3230,76136856,264657247080,00,0.00,N,2,70,
|
||||
20241218,3345,3450,3600,3300,38100029,130449596300,00,0.00,N,2,65,
|
||||
20241217,3280,3330,3800,3230,76136859,264657247080,00,0.00,N,2,70,
|
||||
20241216,3210,2695,3295,2610,44796640,141272659030,00,0.00,N,2,675,
|
||||
20241213,2535,2530,2540,2485,652916,1643914455,00,0.00,N,2,5,
|
||||
20241212,2530,2570,2600,2500,780276,1981043155,00,0.00,N,5,-40,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,3660,3660,3660,3660,0,0,00,0.00,Y,3,0,
|
||||
20250227,3660,3660,3660,3660,0,0,00,0.00,Y,0,0,
|
||||
20250226,3660,3660,3660,3660,0,0,00,0.00,Y,0,0,
|
||||
20250225,3660,3660,3660,3660,0,0,00,0.00,Y,0,0,
|
||||
20250224,3660,3660,3660,3660,0,0,00,0.00,Y,0,0,
|
||||
20250226,3660,3660,3660,3660,0,0,00,0.00,N,0,0,
|
||||
20250225,3660,3660,3660,3660,0,0,00,0.00,N,0,0,
|
||||
20250224,3660,3660,3660,3660,0,0,00,0.00,N,0,0,
|
||||
20250221,3660,3660,3660,3660,0,0,00,0.00,N,0,0,
|
||||
20250220,3660,3660,3660,3660,0,0,00,0.00,N,0,0,
|
||||
20250219,3660,3660,3660,3660,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -23,7 +23,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250124,2355,2250,2450,2215,14444148,33873800080,00,0.00,N,2,55,
|
||||
20250123,2300,2290,2370,2190,8974069,20646095930,00,0.00,N,2,30,
|
||||
20250122,2270,2240,2330,2235,6548056,15099680380,00,0.00,N,2,15,
|
||||
20250121,2255,2150,2545,2100,38262108,90830565005,00,0.00,N,2,85,
|
||||
20250121,2255,2150,2545,2100,38262109,90830565005,00,0.00,N,2,85,
|
||||
20250120,2170,2360,2365,2125,4311138,9756186365,00,0.00,N,5,-205,
|
||||
20250117,2375,2355,2380,2310,3131509,7374249210,00,0.00,N,2,5,
|
||||
20250116,2370,2340,2380,2305,2923194,6829813000,00,0.00,N,2,30,
|
||||
@@ -42,26 +42,26 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241226,2130,2155,2170,2065,3859773,8170641385,00,0.00,N,5,-45,
|
||||
20241224,2175,2150,2200,2110,5312149,11432145000,00,0.00,N,5,-15,
|
||||
20241223,2190,2205,2300,2165,4964263,11010537995,00,0.00,N,5,-65,
|
||||
20241220,2255,2255,2425,2190,18495688,42658802535,00,0.00,N,2,20,
|
||||
20241219,2235,2565,2640,2230,40204744,100636421395,00,0.00,N,5,-195,
|
||||
20241218,2430,2440,2500,2335,16847620,41216258725,00,0.00,N,5,-80,
|
||||
20241220,2255,2255,2425,2190,18495689,42658802535,00,0.00,N,2,20,
|
||||
20241219,2235,2565,2640,2230,40204745,100636421395,00,0.00,N,5,-195,
|
||||
20241218,2430,2440,2500,2335,16847621,41216258725,00,0.00,N,5,-80,
|
||||
20241217,2510,2565,2595,2435,15711150,39584336130,00,0.00,N,5,-80,
|
||||
20241216,2590,2560,2760,2515,48283468,125586454095,00,0.00,N,2,120,
|
||||
20241213,2470,2015,2470,1924,59321104,129476841288,00,0.00,N,1,570,
|
||||
20241216,2590,2560,2760,2515,48283467,125586454095,00,0.00,N,2,120,
|
||||
20241213,2470,2015,2470,1924,59321102,129476841288,00,0.00,N,1,570,
|
||||
20241212,1900,1970,1972,1878,7612628,14620369449,00,0.00,N,5,-60,
|
||||
20241211,1960,1942,1997,1876,18545462,35996666075,00,0.00,N,2,69,
|
||||
20241210,1891,1735,2085,1734,46389344,89726407967,00,0.00,N,2,137,
|
||||
20241209,1754,1661,1810,1623,17527248,30541756640,00,0.00,N,2,40,
|
||||
20241206,1714,1610,1827,1592,23716040,41282853079,00,0.00,N,2,102,
|
||||
20241210,1891,1735,2085,1734,46389342,89726407967,00,0.00,N,2,137,
|
||||
20241209,1754,1661,1810,1623,17527249,30541756640,00,0.00,N,2,40,
|
||||
20241206,1714,1610,1827,1592,23716039,41282853079,00,0.00,N,2,102,
|
||||
20241205,1612,1739,1749,1612,7435496,12513101312,00,0.00,N,5,-198,
|
||||
20241204,1810,1740,1955,1714,44410392,82636253658,00,0.00,N,2,100,
|
||||
20241204,1810,1740,1955,1714,44410393,82636253658,00,0.00,N,2,100,
|
||||
20241203,1710,1618,1714,1601,5253493,8715293001,00,0.00,N,2,79,
|
||||
20241202,1631,1683,1702,1626,3622175,5993257185,00,0.00,N,5,-65,
|
||||
20241129,1696,1722,1820,1688,11805948,20703795511,00,0.00,N,5,-52,
|
||||
20241128,1748,1856,1865,1743,12314711,22160109454,00,0.00,N,5,-152,
|
||||
20241127,1900,2045,2105,1877,64332192,126227682137,00,0.00,N,2,247,
|
||||
20241127,1900,2045,2105,1877,64332193,126227682137,00,0.00,N,2,247,
|
||||
20241126,1653,1714,1714,1610,7861938,13058994484,00,0.00,N,5,-51,
|
||||
20241125,1704,1465,1740,1449,41971116,69959251354,00,0.00,N,2,311,
|
||||
20241125,1704,1465,1740,1449,41971117,69959251354,00,0.00,N,2,311,
|
||||
20241122,1393,1429,1433,1389,2747994,3864083197,00,0.00,N,5,-36,
|
||||
20241121,1429,1495,1496,1400,6292600,9068408064,00,0.00,N,3,0,
|
||||
20241120,1429,1462,1485,1413,3178506,4589880001,00,0.00,N,5,-47,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,3000,3000,3000,3000,0,0,00,0.00,Y,3,0,
|
||||
20250227,3000,3000,3000,3000,0,0,00,0.00,Y,0,0,
|
||||
20250226,3000,3000,3000,3000,0,0,00,0.00,Y,0,0,
|
||||
20250225,3000,3000,3000,3000,0,0,00,0.00,Y,0,0,
|
||||
20250224,3000,3000,3000,3000,0,0,00,0.00,Y,0,0,
|
||||
20250226,3000,3000,3000,3000,0,0,00,0.00,N,0,0,
|
||||
20250225,3000,3000,3000,3000,0,0,00,0.00,N,0,0,
|
||||
20250224,3000,3000,3000,3000,0,0,00,0.00,N,0,0,
|
||||
20250221,3000,3000,3000,3000,0,0,00,0.00,N,0,0,
|
||||
20250220,3000,3000,3000,3000,0,0,00,0.00,N,0,0,
|
||||
20250219,3000,3000,3000,3000,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -4,10 +4,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250226,42800,41100,43450,40750,2161727,92263823150,00,0.00,N,2,1200,
|
||||
20250225,41600,39150,42550,39150,2041214,84769765300,00,0.00,N,2,1450,
|
||||
20250224,40150,40100,40250,38950,1317570,52345718950,01,-2.75,N,5,-550,
|
||||
20250221,40700,39387,41769,38949,3366933,138055918200,00,0.00,N,2,826,
|
||||
20250221,40700,39387,41769,38949,3366932,138055918200,00,0.00,N,2,826,
|
||||
20250220,39873,40408,41769,38852,2797728,112402065550,00,0.00,N,5,-97,
|
||||
20250219,39970,42693,42742,39678,3089678,127788539650,00,0.00,N,5,-1458,
|
||||
20250218,41429,40894,42207,40165,2810944,116401209400,00,0.00,N,2,875,
|
||||
20250218,41429,40894,42207,40165,2810943,116401209400,00,0.00,N,2,875,
|
||||
20250217,40554,40651,41234,39776,1577793,64049009800,00,0.00,N,2,97,
|
||||
20250214,40456,42693,42742,40456,2291618,94484756950,00,0.00,N,5,-1361,
|
||||
20250213,41818,40991,43471,40456,7103685,299704760000,00,0.00,N,2,2236,
|
||||
@@ -15,38 +15,38 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250211,37733,37636,38852,36664,2577002,97367149850,00,0.00,N,2,534,
|
||||
20250210,37198,36469,38511,35594,2499681,93550461950,00,0.00,N,2,97,
|
||||
20250207,37101,38025,38414,36809,2061659,77296708950,00,0.00,N,5,-583,
|
||||
20250206,37685,38122,39387,36809,4752430,181995009000,00,0.00,N,2,923,
|
||||
20250206,37685,38122,39387,36809,4752429,181995009000,00,0.00,N,2,923,
|
||||
20250205,36761,35934,37247,35642,3497016,127933823400,00,0.00,N,2,2188,
|
||||
20250204,34573,34427,36226,34184,4552019,159844875850,00,0.00,N,2,1264,
|
||||
20250204,34573,34427,36226,34184,4552018,159844875850,00,0.00,N,2,1264,
|
||||
20250203,33308,36469,36664,32871,6441929,219891312850,00,0.00,N,5,-4327,
|
||||
20250131,37636,37150,38463,36664,5044580,189407463550,00,0.00,N,5,-2139,
|
||||
20250124,39776,37782,40262,36323,13702668,529747337700,00,0.00,N,2,8704,
|
||||
20250131,37636,37150,38463,36664,5044579,189407463550,00,0.00,N,5,-2139,
|
||||
20250124,39776,37782,40262,36323,13702667,529747337700,00,0.00,N,2,8704,
|
||||
20250123,31072,30974,31606,30439,3788023,119223276300,00,0.00,N,2,486,
|
||||
20250122,30585,29078,30877,28786,4885094,147076094150,00,0.00,N,2,1361,
|
||||
20250121,29224,27036,30585,26647,7665420,222140986850,00,0.00,N,2,2042,
|
||||
20250120,27181,27668,27765,26841,1349873,36773572900,00,0.00,N,5,-340,
|
||||
20250117,27522,26160,28008,25577,4337372,117105289600,00,0.00,N,2,1653,
|
||||
20250116,25869,26549,28300,25771,5722836,154972151850,00,0.00,N,2,97,
|
||||
20250116,25869,26549,28300,25771,5722835,154972151850,00,0.00,N,2,97,
|
||||
20250115,25771,25188,26695,25139,1928798,49908784200,00,0.00,N,2,534,
|
||||
20250114,25236,25820,25820,24361,1992061,50019395300,00,0.00,N,5,-291,
|
||||
20250113,25528,26258,26987,25528,1619240,42267255700,00,0.00,N,5,-1021,
|
||||
20250110,26549,27959,28592,26549,2755050,75326503200,00,0.00,N,5,-1847,
|
||||
20250110,26549,27959,28592,26549,2755049,75326503200,00,0.00,N,5,-1847,
|
||||
20250109,28397,26063,28592,25091,5530263,150744351750,00,0.00,N,2,2188,
|
||||
20250108,26209,25577,26598,25480,2152259,56043803050,00,0.00,N,2,97,
|
||||
20250108,26209,25577,26598,25480,2152258,56043803050,00,0.00,N,2,97,
|
||||
20250107,26112,28981,28981,24847,7627588,204255260500,00,0.00,N,5,-2431,
|
||||
20250106,28543,28154,28835,27668,4103492,116386028350,00,0.00,N,2,875,
|
||||
20250103,27668,26209,28786,26063,6262821,172453283250,00,0.00,N,2,972,
|
||||
20250102,26695,26501,27959,26355,2780403,75236311250,00,0.00,N,2,97,
|
||||
20241230,26598,26890,27716,26501,1689039,45615751150,00,0.00,N,5,-534,
|
||||
20241227,27133,27036,28786,26987,4573117,127515038650,00,0.00,N,5,-291,
|
||||
20241226,27425,26890,28543,25674,5314640,145531837200,00,0.00,N,2,486,
|
||||
20241226,27425,26890,28543,25674,5314639,145531837200,00,0.00,N,2,486,
|
||||
20241224,26938,27716,28592,26355,8444745,231821608500,00,0.00,N,2,1312,
|
||||
20241223,25625,24556,25917,24410,2739213,70229064400,00,0.00,N,2,1507,
|
||||
20241220,24118,26112,26160,23972,2399060,59199995300,00,0.00,N,5,-1604,
|
||||
20241219,25723,24702,26355,24702,2979862,76541569900,00,0.00,N,5,-48,
|
||||
20241218,25771,25285,26258,24896,2911470,74465359300,00,0.00,N,5,-194,
|
||||
20241217,25966,24896,26063,24167,8326340,211107566600,00,0.00,N,2,1701,
|
||||
20241216,24264,21638,24945,21298,11553985,274716644100,00,0.00,N,2,3112,
|
||||
20241216,24264,21638,24945,21298,11553984,274716644100,00,0.00,N,2,3112,
|
||||
20241213,21152,20714,21833,20666,4755608,100825374850,00,0.00,N,2,632,
|
||||
20241212,20520,21638,22124,20422,6755827,143117015050,00,0.00,N,5,-3209,
|
||||
20241211,23729,22222,23972,21784,4652526,106604597100,00,0.00,N,2,1556,
|
||||
@@ -54,8 +54,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241209,22513,22513,23826,22076,3301417,76077370500,00,0.00,N,5,-583,
|
||||
20241206,23097,22416,24021,20763,9230876,209083051850,00,0.00,N,2,680,
|
||||
20241205,22416,26160,26501,21978,8271653,198167007600,00,0.00,N,5,-3112,
|
||||
20241204,25528,25674,28348,24799,16033688,427309114100,00,0.00,N,5,-486,
|
||||
20241203,26014,22465,26355,21881,24597884,600523543400,00,0.00,N,2,5494,
|
||||
20241204,25528,25674,28348,24799,16033687,427309114100,00,0.00,N,5,-486,
|
||||
20241203,26014,22465,26355,21881,24597883,600523543400,00,0.00,N,2,5494,
|
||||
20241202,20520,21833,21930,20422,1470829,31449276250,00,0.00,N,5,-1167,
|
||||
20241129,21687,21881,22173,20666,1377774,29565014000,00,0.00,N,2,194,
|
||||
20241128,21492,21006,21687,20763,900030,19124603550,00,0.00,N,2,486,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,15040,15040,15040,15040,0,0,00,0.00,Y,3,0,
|
||||
20250227,15040,15040,15040,15040,0,0,00,0.00,Y,0,0,
|
||||
20250226,15040,15040,15040,15040,0,0,00,0.00,Y,0,0,
|
||||
20250225,15040,15040,15040,15040,0,0,00,0.00,Y,0,0,
|
||||
20250224,15040,15040,15040,15040,0,0,00,0.00,Y,0,0,
|
||||
20250226,15040,15040,15040,15040,0,0,00,0.00,N,0,0,
|
||||
20250225,15040,15040,15040,15040,0,0,00,0.00,N,0,0,
|
||||
20250224,15040,15040,15040,15040,0,0,00,0.00,N,0,0,
|
||||
20250221,15040,15040,15040,15040,0,0,00,0.00,N,0,0,
|
||||
20250220,15040,15040,15040,15040,0,0,00,0.00,N,0,0,
|
||||
20250219,15040,15040,15040,15040,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -40,9 +40,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241230,1495,1480,1508,1467,1395724,2081351750,00,0.00,N,5,-16,
|
||||
20241227,1511,1581,1614,1498,3047671,4708438718,02,0.00,N,5,-69,
|
||||
20241226,1580,1624,1666,1579,4477852,7236773484,00,0.00,N,5,-73,
|
||||
20241224,1653,1714,1799,1633,41237560,70873567093,00,0.00,N,2,21,
|
||||
20241224,1653,1714,1799,1633,41237558,70873567093,00,0.00,N,2,21,
|
||||
20241223,1632,1706,1731,1570,14422702,23838687238,00,0.00,N,5,-68,
|
||||
20241220,1700,1432,1830,1405,77182704,132154487331,00,0.00,N,2,280,
|
||||
20241220,1700,1432,1830,1405,77182702,132154487331,00,0.00,N,2,280,
|
||||
20241219,1420,1410,1430,1401,412990,584704381,00,0.00,N,5,-21,
|
||||
20241218,1441,1454,1459,1426,660664,949164513,00,0.00,N,5,-14,
|
||||
20241217,1455,1494,1495,1453,715429,1047962974,00,0.00,N,5,-36,
|
||||
|
||||
|
@@ -47,7 +47,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241218,776,825,825,775,1230731,976083656,00,0.00,N,5,-56,
|
||||
20241217,832,799,834,794,1096576,895961424,00,0.00,N,5,-6,
|
||||
20241216,838,899,899,772,2669333,2210818899,00,0.00,N,2,40,
|
||||
20241213,798,596,825,579,27427732,20885855586,00,0.00,N,2,163,
|
||||
20241213,798,596,825,579,27427731,20885855586,00,0.00,N,2,163,
|
||||
20241212,635,718,718,615,22364422,15305493644,00,0.00,N,2,82,
|
||||
20241211,553,450,553,445,2627059,1389137607,00,0.00,N,1,127,
|
||||
20241210,426,375,428,375,783057,323746670,00,0.00,N,2,40,
|
||||
|
||||
|
@@ -7,17 +7,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250221,1795,1761,1837,1753,1552984,2808771410,00,0.00,N,2,34,
|
||||
20250220,1761,1849,1913,1761,3428231,6349216921,00,0.00,N,5,-99,
|
||||
20250219,1860,1873,1983,1820,8836471,16827972392,00,0.00,N,5,-20,
|
||||
20250218,1880,1764,2015,1745,36145664,70083028741,00,0.00,N,2,124,
|
||||
20250218,1880,1764,2015,1745,36145662,70083028741,00,0.00,N,2,124,
|
||||
20250217,1756,1810,1830,1751,4129639,7383447715,00,0.00,N,5,-64,
|
||||
20250214,1820,1830,1852,1817,1685498,3081906122,00,0.00,N,2,1,
|
||||
20250213,1819,1810,1840,1771,1162026,2101328164,00,0.00,N,2,28,
|
||||
20250212,1791,1860,1860,1787,2744188,4988800192,00,0.00,N,5,-112,
|
||||
20250211,1903,1780,2140,1705,62083220,121020614925,00,0.00,N,2,171,
|
||||
20250211,1903,1780,2140,1705,62083221,121020614925,00,0.00,N,2,171,
|
||||
20250210,1732,1695,1762,1676,7528368,12910050699,00,0.00,N,2,37,
|
||||
20250207,1695,1694,1748,1671,6792802,11577858622,00,0.00,N,2,1,
|
||||
20250206,1694,1685,1784,1667,20434096,35193581387,00,0.00,N,2,1,
|
||||
20250205,1693,1510,1820,1482,70195760,119227137041,00,0.00,N,2,186,
|
||||
20250204,1507,1207,1565,1207,46149800,67533092255,00,0.00,N,2,303,
|
||||
20250206,1694,1685,1784,1667,20434095,35193581387,00,0.00,N,2,1,
|
||||
20250205,1693,1510,1820,1482,70195762,119227137041,00,0.00,N,2,186,
|
||||
20250204,1507,1207,1565,1207,46149801,67533092255,00,0.00,N,2,303,
|
||||
20250203,1204,1250,1252,1200,276758,336737863,00,0.00,N,5,-50,
|
||||
20250131,1254,1253,1268,1219,324561,403030462,00,0.00,N,5,-3,
|
||||
20250124,1257,1270,1272,1257,156518,197754285,00,0.00,N,5,-8,
|
||||
@@ -51,7 +51,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241212,1266,1291,1291,1253,1092713,1384197447,00,0.00,N,5,-25,
|
||||
20241211,1291,1310,1321,1245,1573079,2008512949,00,0.00,N,2,27,
|
||||
20241210,1264,1266,1311,1237,3726456,4752300838,00,0.00,N,5,-17,
|
||||
20241209,1281,1241,1360,1192,22581456,29177739967,00,0.00,N,2,181,
|
||||
20241209,1281,1241,1360,1192,22581455,29177739967,00,0.00,N,2,181,
|
||||
20241206,1100,1106,1129,1016,672174,748897249,00,0.00,N,5,-27,
|
||||
20241205,1127,1140,1153,1120,159387,179640681,00,0.00,N,5,-23,
|
||||
20241204,1150,1157,1157,1120,235822,268213588,00,0.00,N,5,-21,
|
||||
|
||||
|
@@ -4,7 +4,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250226,681,671,688,670,2089840,1426218365,00,0.00,N,2,10,
|
||||
20250225,671,676,690,670,1754283,1191229146,00,0.00,N,5,-10,
|
||||
20250224,681,671,686,649,2611709,1758864849,00,0.00,N,2,12,
|
||||
20250221,669,678,745,664,19745072,13788315765,00,0.00,N,2,19,
|
||||
20250221,669,678,745,664,19745071,13788315765,00,0.00,N,2,19,
|
||||
20250220,650,639,657,638,1096425,710921695,00,0.00,N,2,9,
|
||||
20250219,641,631,648,631,1141617,730829879,00,0.00,N,2,10,
|
||||
20250218,631,626,633,621,1402034,879822041,00,0.00,N,5,-7,
|
||||
|
||||
|
@@ -42,8 +42,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241226,1577,1533,1580,1522,3257992,5042692985,00,0.00,N,2,35,
|
||||
20241224,1542,1501,1565,1495,3826854,5827171399,00,0.00,N,2,17,
|
||||
20241223,1525,1534,1579,1507,7188450,11025533138,00,0.00,N,2,25,
|
||||
20241220,1500,1420,1667,1406,38048160,59599816053,00,0.00,N,2,75,
|
||||
20241219,1425,1614,1677,1423,27533344,43280302073,00,0.00,N,2,4,
|
||||
20241220,1500,1420,1667,1406,38048162,59599816053,00,0.00,N,2,75,
|
||||
20241219,1425,1614,1677,1423,27533345,43280302073,00,0.00,N,2,4,
|
||||
20241218,1421,1425,1436,1397,2804453,4115408096,00,0.00,N,5,-17,
|
||||
20241217,1438,1472,1488,1419,2492402,3594929317,00,0.00,N,5,-33,
|
||||
20241216,1471,1573,1590,1458,6916054,10489524249,00,0.00,N,5,-129,
|
||||
@@ -59,7 +59,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241202,1190,1220,1226,1190,808006,970699926,00,0.00,N,5,-28,
|
||||
20241129,1218,1242,1245,1218,1302477,1596641205,00,0.00,N,5,-24,
|
||||
20241128,1242,1274,1295,1239,2439420,3085516480,00,0.00,N,5,-62,
|
||||
20241127,1304,1317,1440,1265,20773292,28386194057,00,0.00,N,2,107,
|
||||
20241127,1304,1317,1440,1265,20773293,28386194057,00,0.00,N,2,107,
|
||||
20241126,1197,1192,1201,1180,164635,195989156,00,0.00,N,2,6,
|
||||
20241125,1191,1160,1210,1160,630062,748480319,00,0.00,N,2,34,
|
||||
20241122,1157,1175,1181,1152,358906,418645178,00,0.00,N,5,-17,
|
||||
|
||||
|
@@ -44,7 +44,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241223,345,353,353,338,341544,117852073,00,0.00,N,5,-9,
|
||||
20241220,354,370,371,335,947815,332435858,00,0.00,N,5,-18,
|
||||
20241219,372,410,414,370,2936542,1152689162,00,0.00,N,5,-17,
|
||||
20241218,389,344,447,344,22606856,9672585032,00,0.00,N,2,45,
|
||||
20241218,389,344,447,344,22606857,9672585032,00,0.00,N,2,45,
|
||||
20241217,344,330,389,330,1240398,441985227,00,0.00,N,2,11,
|
||||
20241216,333,344,344,328,150725,50397058,00,0.00,N,5,-7,
|
||||
20241213,340,333,344,333,86088,29283739,00,0.00,N,2,5,
|
||||
|
||||
|
@@ -63,7 +63,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241126,397,390,399,381,1668044,650990354,00,0.00,N,3,0,
|
||||
20241125,397,385,414,367,4660640,1827955021,00,0.00,N,2,13,
|
||||
20241122,384,333,430,333,24330778,9640053204,00,0.00,N,2,39,
|
||||
20241121,345,300,392,295,29601928,10710143085,00,0.00,N,2,43,
|
||||
20241121,345,300,392,295,29601929,10710143085,00,0.00,N,2,43,
|
||||
20241120,302,313,315,300,412120,124957195,00,0.00,N,5,-10,
|
||||
20241119,312,313,325,312,376627,119654017,00,0.00,N,5,-1,
|
||||
20241118,313,308,318,304,487417,151693322,00,0.00,N,2,2,
|
||||
|
||||
|
@@ -19,7 +19,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250205,7040,6190,7710,6190,2021700,14195857200,00,0.00,N,2,860,
|
||||
20250204,6180,5920,6210,5920,1216649,7445857790,00,0.00,N,2,180,
|
||||
20250203,6000,5990,6110,5780,3591219,21408723560,00,0.00,N,2,10,
|
||||
20250131,5990,5280,6310,4950,26798076,153516967605,00,0.00,N,2,1130,
|
||||
20250131,5990,5280,6310,4950,26798077,153516967605,00,0.00,N,2,1130,
|
||||
20250124,4860,3700,4860,3630,9324578,42604812595,00,0.00,N,1,1120,
|
||||
20250123,3740,3825,3825,3650,302410,1121466150,00,0.00,N,5,-125,
|
||||
20250122,3865,3860,3900,3750,458173,1750814870,00,0.00,N,2,5,
|
||||
|
||||
|
@@ -1,17 +1,17 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,13950,14720,15000,13950,21347884,304887108990,00,0.00,N,5,-1070,
|
||||
20250228,13950,14720,15000,13950,21347885,304887108990,00,0.00,N,5,-1070,
|
||||
20250227,15020,14920,15100,14450,14547065,213512037700,00,0.00,N,2,70,
|
||||
20250226,14950,15390,15620,14740,27033764,407837421130,00,0.00,N,5,-100,
|
||||
20250225,15050,13970,15190,13720,47508640,700997979190,00,0.00,N,2,1140,
|
||||
20250224,13910,13450,14400,13080,37276348,518057690480,00,0.00,N,2,540,
|
||||
20250225,15050,13970,15190,13720,47508639,700997979190,00,0.00,N,2,1140,
|
||||
20250224,13910,13450,14400,13080,37276349,518057690480,00,0.00,N,2,540,
|
||||
20250221,13370,13290,13570,13150,13079911,174751194510,00,0.00,N,5,-220,
|
||||
20250220,13590,14680,14680,13500,31385870,437709438470,00,0.00,N,5,-1140,
|
||||
20250219,14730,12950,15220,12870,70378160,1015584390280,00,0.00,N,2,1800,
|
||||
20250219,14730,12950,15220,12870,70378157,1015584390280,00,0.00,N,2,1800,
|
||||
20250218,12930,12830,12980,12770,10215821,131823382010,00,0.00,N,2,220,
|
||||
20250217,12710,12720,12920,12620,7181439,91700704300,00,0.00,N,3,0,
|
||||
20250214,12710,13440,13440,12620,15311815,197236428290,00,0.00,N,5,-700,
|
||||
20250213,13410,13600,13690,13190,13407597,180179082990,00,0.00,N,5,-50,
|
||||
20250212,13460,12720,13490,12720,18472864,243509621140,00,0.00,N,2,760,
|
||||
20250212,13460,12720,13490,12720,18472865,243509621140,00,0.00,N,2,760,
|
||||
20250211,12700,12690,12890,12470,7522540,94879062040,00,0.00,N,2,110,
|
||||
20250210,12590,12710,13190,12520,9259813,118957993760,00,0.00,N,5,-180,
|
||||
20250207,12770,12910,12930,12630,6918096,88295738570,00,0.00,N,5,-180,
|
||||
@@ -26,8 +26,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250121,13670,13580,13860,13530,14222288,194637028070,00,0.00,N,2,180,
|
||||
20250120,13490,13590,13590,13130,10569926,141757594000,00,0.00,N,5,-50,
|
||||
20250117,13540,13370,13670,13120,12233920,163895860990,00,0.00,N,2,190,
|
||||
20250116,13350,13010,13350,12850,18099324,238147395460,00,0.00,N,2,350,
|
||||
20250115,13000,11920,13350,11860,39256224,506237278910,00,0.00,N,2,1150,
|
||||
20250116,13350,13010,13350,12850,18099325,238147395460,00,0.00,N,2,350,
|
||||
20250115,13000,11920,13350,11860,39256225,506237278910,00,0.00,N,2,1150,
|
||||
20250114,11850,11760,12140,11760,8239384,98064804430,00,0.00,N,2,150,
|
||||
20250113,11700,12300,12310,11650,10710382,126175309940,00,0.00,N,5,-550,
|
||||
20250110,12250,12000,12350,11720,8987670,108030648090,00,0.00,N,2,220,
|
||||
|
||||
|
@@ -17,7 +17,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250207,978,976,1032,961,3005621,3013465152,00,0.00,N,5,-2,
|
||||
20250206,980,1049,1050,970,2889740,2889043894,00,0.00,N,5,-58,
|
||||
20250205,1038,1140,1159,1015,7612219,8077704066,00,0.00,N,5,-34,
|
||||
20250204,1072,828,1072,828,26287452,27595172753,00,0.00,N,1,247,
|
||||
20250204,1072,828,1072,828,26287451,27595172753,00,0.00,N,1,247,
|
||||
20250203,825,835,890,822,686614,581798061,00,0.00,N,2,4,
|
||||
20250131,821,836,905,813,859164,741274789,00,0.00,N,5,-15,
|
||||
20250124,836,802,860,800,885692,740815939,00,0.00,N,2,36,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,545,545,545,545,0,0,00,0.00,Y,3,0,
|
||||
20250227,545,545,545,545,0,0,00,0.00,Y,0,0,
|
||||
20250226,545,545,545,545,0,0,00,0.00,Y,0,0,
|
||||
20250225,545,545,545,545,0,0,00,0.00,Y,0,0,
|
||||
20250224,545,545,545,545,0,0,00,0.00,Y,0,0,
|
||||
20250226,545,545,545,545,0,0,00,0.00,N,0,0,
|
||||
20250225,545,545,545,545,0,0,00,0.00,N,0,0,
|
||||
20250224,545,545,545,545,0,0,00,0.00,N,0,0,
|
||||
20250221,545,545,545,545,0,0,00,0.00,N,0,0,
|
||||
20250220,545,545,545,545,0,0,00,0.00,N,0,0,
|
||||
20250219,545,545,545,545,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -54,7 +54,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241209,3335,2680,3575,2630,25516438,84501933605,00,0.00,N,2,420,
|
||||
20241206,2915,2745,3275,2720,13472679,41090640785,00,0.00,N,2,210,
|
||||
20241205,2705,2970,3125,2700,4388860,12686013940,00,0.00,N,5,-520,
|
||||
20241204,3225,2955,3330,2820,19950056,62264908915,00,0.00,N,2,660,
|
||||
20241204,3225,2955,3330,2820,19950057,62264908915,00,0.00,N,2,660,
|
||||
20241203,2565,2520,2575,2520,175293,447561925,00,0.00,N,2,45,
|
||||
20241202,2520,2540,2615,2510,282691,717923555,00,0.00,N,5,-5,
|
||||
20241129,2525,2620,2640,2520,365451,934344830,00,0.00,N,5,-120,
|
||||
|
||||
|
@@ -30,10 +30,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250115,1261,1600,1671,1251,13486883,19435626981,00,0.00,N,5,-229,
|
||||
20250114,1490,1323,1537,1230,16627623,23562214844,00,0.00,N,2,160,
|
||||
20250113,1330,1382,1382,1309,2874865,3814384021,00,0.00,N,5,-62,
|
||||
20250110,1392,1290,1471,1238,21292320,29710032317,00,0.00,N,2,112,
|
||||
20250110,1392,1290,1471,1238,21292321,29710032317,00,0.00,N,2,112,
|
||||
20250109,1280,1308,1358,1237,4122189,5297602206,00,0.00,N,5,-61,
|
||||
20250108,1341,1329,1461,1296,13775650,19013727000,00,0.00,N,2,11,
|
||||
20250107,1330,1131,1482,1094,41556196,56231003295,00,0.00,N,2,190,
|
||||
20250107,1330,1131,1482,1094,41556195,56231003295,00,0.00,N,2,190,
|
||||
20250106,1140,1131,1208,1124,8089400,9392580323,00,0.00,N,5,-20,
|
||||
20250103,1160,1020,1223,951,42752156,47602484939,00,0.00,N,2,141,
|
||||
20250102,1019,830,1019,812,9569693,8987500347,00,0.00,N,1,235,
|
||||
|
||||
|
@@ -2,8 +2,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250228,19590,20200,20600,19210,4980633,97532455730,00,0.00,N,5,-910,
|
||||
20250227,20500,20450,20750,20000,2855080,57912321950,00,0.00,N,3,0,
|
||||
20250226,20500,21200,21350,20200,4591291,95101774800,00,0.00,N,5,-400,
|
||||
20250225,20900,19670,21450,19100,17234940,357879867420,02,0.00,N,2,900,
|
||||
20250224,20000,19620,21650,19420,28312868,586824929660,00,0.00,N,2,1330,
|
||||
20250225,20900,19670,21450,19100,17234939,357879867420,02,0.00,N,2,900,
|
||||
20250224,20000,19620,21650,19420,28312869,586824929660,00,0.00,N,2,1330,
|
||||
20250221,18670,18790,19000,18350,1438535,26823120920,00,0.00,N,5,-60,
|
||||
20250220,18730,18200,18750,18190,2105088,39186863340,00,0.00,N,2,430,
|
||||
20250219,18300,18100,18410,18070,1417477,25916166390,00,0.00,N,2,120,
|
||||
|
||||
|
@@ -1,5 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,2380,2290,2780,2250,20083480,51523294035,00,0.00,N,2,190,
|
||||
20250228,2380,2290,2780,2250,20083479,51523294035,00,0.00,N,2,190,
|
||||
20250227,2190,2035,2440,2025,7385463,16775974740,00,0.00,N,2,155,
|
||||
20250226,2035,2045,2065,2000,37675,76405695,00,0.00,N,5,-10,
|
||||
20250225,2045,2020,2060,2015,35295,71753895,00,0.00,N,2,25,
|
||||
|
||||
|
@@ -3,68 +3,68 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250227,628,720,720,604,2721344,1767571133,00,0.00,N,5,-92,
|
||||
20250226,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250225,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250224,814,814,814,814,0,0,00,0.00,Y,0,0,
|
||||
20250221,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250220,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250219,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250218,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250217,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250214,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250213,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250212,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250211,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250210,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250207,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250206,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250205,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250204,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250203,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250131,814,814,814,814,0,0,00,0.00,N,0,0,
|
||||
20250124,814,795,854,791,2506966,2087977991,00,0.00,N,2,29,
|
||||
20250123,785,695,799,694,1886438,1401678973,00,0.00,N,2,90,
|
||||
20250122,695,703,706,650,1086932,741442751,00,0.00,N,5,-11,
|
||||
20250121,706,765,765,672,2460170,1739513542,00,0.00,N,5,-65,
|
||||
20250120,771,788,815,759,1194327,940145331,00,0.00,N,5,-36,
|
||||
20250117,807,918,918,800,1290888,1090539144,00,0.00,N,5,-94,
|
||||
20250116,901,913,927,880,937704,845526511,00,0.00,N,5,-12,
|
||||
20250115,913,906,958,862,1958248,1796782864,00,0.00,N,2,3,
|
||||
20250114,910,851,925,828,2190038,1942981580,00,0.00,N,2,58,
|
||||
20250113,852,848,874,834,976482,831834487,00,0.00,N,2,4,
|
||||
20250110,848,808,860,800,1833133,1532216265,00,0.00,N,2,40,
|
||||
20250109,808,816,819,796,776300,624235288,00,0.00,N,2,12,
|
||||
20250108,796,749,816,749,728695,582789331,00,0.00,N,2,20,
|
||||
20250107,776,805,821,736,2049417,1627430652,00,0.00,N,5,-25,
|
||||
20250106,801,762,805,743,1275912,993509564,00,0.00,N,2,39,
|
||||
20250103,762,730,776,715,1148669,866570434,00,0.00,N,2,32,
|
||||
20250102,730,704,750,704,1283665,931005240,00,0.00,N,2,28,
|
||||
20241230,702,693,722,685,1162989,818054402,00,0.00,N,2,4,
|
||||
20241227,698,687,742,685,1324041,943392672,02,0.00,N,5,-7,
|
||||
20241226,705,708,724,676,1098218,770646783,00,0.00,N,5,-3,
|
||||
20241224,708,694,726,691,1023884,725410698,00,0.00,N,2,14,
|
||||
20241223,694,698,727,661,1506801,1039741526,00,0.00,N,5,-5,
|
||||
20241220,699,635,740,600,7765327,5319423437,00,0.00,N,2,63,
|
||||
20241219,636,518,662,507,9249660,5650460366,00,0.00,N,2,121,
|
||||
20241218,515,503,516,501,326970,166651401,00,0.00,N,2,10,
|
||||
20241217,505,519,520,498,332346,167669289,00,0.00,N,5,-14,
|
||||
20241216,519,500,520,492,557713,282491027,00,0.00,N,2,20,
|
||||
20241213,499,460,510,452,1281219,618227295,00,0.00,N,2,1,
|
||||
20241212,498,512,526,493,1108290,555868661,00,0.00,N,5,-19,
|
||||
20241211,517,515,564,512,1218226,655350159,00,0.00,N,5,-2,
|
||||
20241210,519,475,525,475,1107023,563832301,00,0.00,N,2,41,
|
||||
20241209,478,538,538,478,1443613,722924832,00,0.00,N,5,-60,
|
||||
20241206,538,500,560,493,2513168,1332699931,00,0.00,N,2,38,
|
||||
20241205,500,492,535,483,2511236,1266215953,00,0.00,N,2,8,
|
||||
20241204,492,562,568,492,3095255,1615951966,00,0.00,N,5,-8,
|
||||
20241203,500,507,510,489,737662,369003971,00,0.00,N,2,10,
|
||||
20241202,490,500,508,481,577479,285825359,00,0.00,N,5,-10,
|
||||
20241129,500,520,528,500,881767,445997337,00,0.00,N,5,-13,
|
||||
20241128,513,527,530,500,1236723,630016902,00,0.00,N,5,-10,
|
||||
20241127,523,490,524,482,1584733,797011203,00,0.00,N,2,21,
|
||||
20241126,502,545,585,499,8129746,4339707151,00,0.00,N,5,-38,
|
||||
20241125,540,416,540,413,13045204,6653117515,00,0.00,N,1,124,
|
||||
20241122,416,401,441,401,595261,247869230,00,0.00,N,2,10,
|
||||
20241121,406,396,408,390,416365,166778417,00,0.00,N,2,6,
|
||||
20241120,400,397,405,385,379841,149712891,00,0.00,N,5,-2,
|
||||
20250224,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250221,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250220,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250219,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250218,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250217,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250214,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250213,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250212,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250211,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250210,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250207,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250206,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250205,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250204,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250203,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250131,720,720,720,720,0,0,00,0.00,N,0,0,
|
||||
20250124,720,703,755,699,2834263,2087977991,00,0.00,N,2,25,
|
||||
20250123,694,614,706,613,2132722,1401678973,00,0.00,N,2,79,
|
||||
20250122,614,621,624,574,1228836,741442751,00,0.00,N,5,-9,
|
||||
20250121,624,676,676,594,2781358,1739513542,00,0.00,N,5,-57,
|
||||
20250120,681,697,720,671,1350252,940145331,00,0.00,N,5,-31,
|
||||
20250117,713,811,811,707,1459420,1090539144,00,0.00,N,5,-83,
|
||||
20250116,796,807,819,778,1060126,845526511,00,0.00,N,5,-10,
|
||||
20250115,807,801,847,762,2213907,1796782864,00,0.00,N,2,2,
|
||||
20250114,804,752,818,732,2475959,1942981580,00,0.00,N,2,51,
|
||||
20250113,753,750,773,737,1103966,831834487,00,0.00,N,2,3,
|
||||
20250110,750,714,760,707,2072458,1532216265,00,0.00,N,2,35,
|
||||
20250109,714,721,724,704,877650,624235288,00,0.00,N,2,10,
|
||||
20250108,704,662,721,662,823830,582789331,00,0.00,N,2,17,
|
||||
20250107,686,712,726,651,2316979,1627430652,00,0.00,N,5,-22,
|
||||
20250106,708,674,712,657,1442489,993509564,00,0.00,N,2,34,
|
||||
20250103,674,645,686,632,1298633,866570434,00,0.00,N,2,28,
|
||||
20250102,645,622,663,622,1451254,931005240,00,0.00,N,2,24,
|
||||
20241230,620,612,638,605,1314823,818054402,00,0.00,N,2,3,
|
||||
20241227,617,607,656,605,1496901,943392672,02,0.00,N,5,-6,
|
||||
20241226,623,626,640,597,1241596,770646783,00,0.00,N,5,-2,
|
||||
20241224,626,613,642,611,1157557,725410698,00,0.00,N,2,12,
|
||||
20241223,613,617,643,584,1703522,1039741526,00,0.00,N,5,-4,
|
||||
20241220,618,561,654,530,8779132,5319423437,00,0.00,N,2,55,
|
||||
20241219,562,458,585,448,10457253,5650460366,00,0.00,N,2,107,
|
||||
20241218,455,444,456,443,369657,166651401,00,0.00,N,2,8,
|
||||
20241217,446,459,459,440,375735,167669289,00,0.00,N,5,-12,
|
||||
20241216,459,442,459,435,630525,282491027,00,0.00,N,2,17,
|
||||
20241213,441,406,451,399,1448489,618227295,00,0.00,N,2,0,
|
||||
20241212,440,452,465,436,1252983,555868661,00,0.00,N,5,-16,
|
||||
20241211,457,455,498,452,1377271,655350159,00,0.00,N,5,-1,
|
||||
20241210,459,420,464,420,1251550,563832301,00,0.00,N,2,36,
|
||||
20241209,422,475,475,422,1632084,722924832,00,0.00,N,5,-53,
|
||||
20241206,475,442,495,436,2841275,1332699931,00,0.00,N,2,33,
|
||||
20241205,442,435,473,427,2839091,1266215953,00,0.00,N,2,7,
|
||||
20241204,435,497,502,435,3499357,1615951966,00,0.00,N,5,-7,
|
||||
20241203,442,448,451,432,833967,369003971,00,0.00,N,2,8,
|
||||
20241202,433,442,449,425,652872,285825359,00,0.00,N,5,-8,
|
||||
20241129,442,459,467,442,996886,445997337,00,0.00,N,5,-11,
|
||||
20241128,453,466,468,442,1398183,630016902,00,0.00,N,5,-8,
|
||||
20241127,462,433,463,426,1791628,797011203,00,0.00,N,2,18,
|
||||
20241126,444,482,517,441,9191128,4339707151,00,0.00,N,5,-33,
|
||||
20241125,477,367,477,365,14748325,6653117515,00,0.00,N,1,109,
|
||||
20241122,367,354,390,354,672975,247869230,00,0.00,N,2,8,
|
||||
20241121,359,350,360,344,470723,166778417,00,0.00,N,2,5,
|
||||
20241120,353,351,358,340,429431,149712891,00,0.00,N,5,-1,
|
||||
20241119,402,401,407,393,274606,109195940,00,0.00,N,2,1,
|
||||
20241118,401,400,417,393,393201,158812721,00,0.00,N,2,1,
|
||||
20241115,400,420,490,384,3895710,1693587197,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,230,230,230,230,0,0,00,0.00,Y,3,0,
|
||||
20250227,230,230,230,230,0,0,00,0.00,Y,0,0,
|
||||
20250226,230,230,230,230,0,0,00,0.00,Y,0,0,
|
||||
20250225,230,230,230,230,0,0,00,0.00,Y,0,0,
|
||||
20250224,230,230,230,230,0,0,00,0.00,Y,0,0,
|
||||
20250226,230,230,230,230,0,0,00,0.00,N,0,0,
|
||||
20250225,230,230,230,230,0,0,00,0.00,N,0,0,
|
||||
20250224,230,230,230,230,0,0,00,0.00,N,0,0,
|
||||
20250221,230,230,230,230,0,0,00,0.00,N,0,0,
|
||||
20250220,230,230,230,230,0,0,00,0.00,N,0,0,
|
||||
20250219,230,230,230,230,0,0,00,0.00,N,0,0,
|
||||
@@ -26,8 +26,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250121,268,273,280,262,1423098,381895384,00,0.00,N,5,-4,
|
||||
20250120,272,275,278,266,1573866,426178501,00,0.00,N,5,-3,
|
||||
20250117,275,291,308,270,4063189,1150841880,00,0.00,N,5,-15,
|
||||
20250116,290,273,337,261,27122708,8346160780,00,0.00,N,2,19,
|
||||
20250115,271,255,271,235,17623736,4417958615,00,0.00,N,5,-7,
|
||||
20250116,290,273,337,261,27122709,8346160780,00,0.00,N,2,19,
|
||||
20250115,271,255,271,235,17623735,4417958615,00,0.00,N,5,-7,
|
||||
20250114,278,303,315,278,8388070,2392147370,00,0.00,N,4,-118,
|
||||
20250113,396,413,413,390,891502,357506895,00,0.00,N,5,-17,
|
||||
20250110,413,386,440,386,3715299,1542344728,00,0.00,N,2,27,
|
||||
|
||||
|
@@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250227,2245,2245,2245,2245,17,38165,00,0.00,N,5,-45,
|
||||
20250226,2290,2290,2290,2290,0,0,00,0.00,N,3,0,
|
||||
20250225,2290,2290,2290,2290,0,0,00,0.00,N,3,0,
|
||||
20250224,2290,2290,2290,2290,0,0,00,0.00,Y,3,0,
|
||||
20250224,2290,2290,2290,2290,0,0,00,0.00,N,3,0,
|
||||
20250221,2290,2290,2290,2290,0,0,00,0.00,N,3,0,
|
||||
20250220,2290,2290,2290,2290,0,0,00,0.00,N,3,0,
|
||||
20250219,2290,2290,2290,2290,0,0,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,2490,2490,2490,2490,0,0,00,0.00,Y,3,0,
|
||||
20250227,2490,2490,2490,2490,0,0,00,0.00,Y,0,0,
|
||||
20250226,2490,2490,2490,2490,0,0,00,0.00,Y,0,0,
|
||||
20250225,2490,2490,2490,2490,0,0,00,0.00,Y,0,0,
|
||||
20250224,2490,2490,2490,2490,0,0,00,0.00,Y,0,0,
|
||||
20250226,2490,2490,2490,2490,0,0,00,0.00,N,0,0,
|
||||
20250225,2490,2490,2490,2490,0,0,00,0.00,N,0,0,
|
||||
20250224,2490,2490,2490,2490,0,0,00,0.00,N,0,0,
|
||||
20250221,2490,2490,2490,2490,0,0,00,0.00,N,0,0,
|
||||
20250220,2490,2490,2490,2490,0,0,00,0.00,N,0,0,
|
||||
20250219,2490,2490,2490,2490,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -64,7 +64,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241125,1236,1525,1526,1131,8473499,11468966849,00,0.00,N,5,-292,
|
||||
20241122,1528,1464,1530,1450,5264287,7884311223,00,0.00,N,2,64,
|
||||
20241121,1464,1401,1489,1388,7243601,10487771682,00,0.00,N,2,49,
|
||||
20241120,1415,1300,1510,1296,19071204,27377663927,00,0.00,N,2,101,
|
||||
20241120,1415,1300,1510,1296,19071205,27377663927,00,0.00,N,2,101,
|
||||
20241119,1314,1200,1475,1180,24808564,34379883952,00,0.00,N,2,125,
|
||||
20241118,1189,1132,1200,1131,588290,694917275,00,0.00,N,2,57,
|
||||
20241115,1132,1097,1138,1090,395648,439348432,00,0.00,N,2,23,
|
||||
|
||||
|
@@ -52,7 +52,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241211,4920,5490,5500,4250,24905582,123000591120,00,0.00,N,2,215,
|
||||
20241210,4705,4155,4705,3685,19471042,86504846730,00,0.00,N,1,1085,
|
||||
20241209,3620,2625,3620,2565,19874828,65756912495,00,0.00,N,1,835,
|
||||
20241206,2785,2295,2950,2000,27933172,74598256435,00,0.00,N,2,485,
|
||||
20241206,2785,2295,2950,2000,27933173,74598256435,00,0.00,N,2,485,
|
||||
20241205,2300,2250,2580,2085,23541004,55880847610,00,0.00,N,2,275,
|
||||
20241204,2025,2025,2025,2025,2516965,5095905349,00,0.00,N,1,466,
|
||||
20241203,1559,1523,1605,1523,356032,554032191,00,0.00,N,5,-3,
|
||||
|
||||
|
@@ -20,15 +20,15 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250204,1440,1476,1500,1430,5716719,8360858457,00,0.00,N,5,-28,
|
||||
20250203,1468,1610,1617,1458,8917029,13472198919,00,0.00,N,5,-202,
|
||||
20250131,1670,1712,1780,1618,14258480,24257268659,00,0.00,N,5,-70,
|
||||
20250124,1740,2025,2050,1681,56059536,107740003637,00,0.00,N,5,-505,
|
||||
20250123,2245,1782,2245,1748,79353352,161720268686,00,0.00,N,1,515,
|
||||
20250124,1740,2025,2050,1681,56059534,107740003637,00,0.00,N,5,-505,
|
||||
20250123,2245,1782,2245,1748,79353349,161720268686,00,0.00,N,1,515,
|
||||
20250122,1730,1709,1840,1681,11763649,20750515839,00,0.00,N,3,0,
|
||||
20250121,1730,1829,1870,1644,20329876,35838551947,00,0.00,N,2,12,
|
||||
20250120,1718,1635,1721,1635,4575188,7795540492,00,0.00,N,2,183,
|
||||
20250117,1535,1540,1540,1510,2076973,3168431690,00,0.00,N,2,76,
|
||||
20250116,1459,1432,1465,1405,2415210,3507498894,00,0.00,N,2,27,
|
||||
20250115,1432,1341,1595,1324,26737260,39590400307,00,0.00,N,2,72,
|
||||
20250114,1360,1340,1475,1329,17455040,24389495047,00,0.00,N,2,29,
|
||||
20250114,1360,1340,1475,1329,17455039,24389495047,00,0.00,N,2,29,
|
||||
20250113,1331,1225,1510,1200,40529188,56262296004,00,0.00,N,2,153,
|
||||
20250110,1178,1138,1288,1106,17864244,21791528951,00,0.00,N,2,40,
|
||||
20250109,1138,1153,1185,1119,627803,715977973,00,0.00,N,2,3,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,30200,30200,30200,30200,0,0,00,0.00,Y,3,0,
|
||||
20250227,30200,30200,30200,30200,0,0,00,0.00,Y,0,0,
|
||||
20250226,30200,30200,30200,30200,0,0,00,0.00,Y,0,0,
|
||||
20250225,30200,30200,30200,30200,0,0,00,0.00,Y,0,0,
|
||||
20250224,30200,30200,30200,30200,0,0,00,0.00,Y,0,0,
|
||||
20250226,30200,30200,30200,30200,0,0,00,0.00,N,0,0,
|
||||
20250225,30200,30200,30200,30200,0,0,00,0.00,N,0,0,
|
||||
20250224,30200,30200,30200,30200,0,0,00,0.00,N,0,0,
|
||||
20250221,30200,30200,30200,30200,0,0,00,0.00,N,0,0,
|
||||
20250220,30200,30200,30200,30200,0,0,00,0.00,N,0,0,
|
||||
20250219,30200,30200,30200,30200,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241216,1705,2295,2300,1650,10225795,18772700318,00,0.00,N,5,-525,
|
||||
20241213,2230,2345,2460,2005,15671076,34749527400,00,0.00,N,5,-145,
|
||||
20241212,2375,2375,2375,2375,0,0,00,0.00,N,0,0,
|
||||
20241211,2375,2655,2720,2195,23413304,57270833435,00,0.00,N,2,180,
|
||||
20241211,2375,2655,2720,2195,23413305,57270833435,00,0.00,N,2,180,
|
||||
20241210,2195,2195,2195,1960,9097173,19646307407,00,0.00,N,1,504,
|
||||
20241209,1691,1236,1691,1180,8452805,13050587407,00,0.00,N,1,390,
|
||||
20241206,1301,960,1301,910,13290866,15890651080,00,0.00,N,1,300,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,515,515,515,515,0,0,00,0.00,Y,3,0,
|
||||
20250227,515,515,515,515,0,0,00,0.00,Y,0,0,
|
||||
20250226,515,515,515,515,0,0,00,0.00,Y,0,0,
|
||||
20250225,515,515,515,515,0,0,00,0.00,Y,0,0,
|
||||
20250224,515,515,515,515,0,0,00,0.00,Y,0,0,
|
||||
20250226,515,515,515,515,0,0,00,0.00,N,0,0,
|
||||
20250225,515,515,515,515,0,0,00,0.00,N,0,0,
|
||||
20250224,515,515,515,515,0,0,00,0.00,N,0,0,
|
||||
20250221,515,515,515,515,0,0,00,0.00,N,0,0,
|
||||
20250220,515,515,515,515,0,0,00,0.00,N,0,0,
|
||||
20250219,515,515,515,515,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -38,7 +38,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250103,268,264,273,264,1455615,390023732,00,0.00,N,2,2,
|
||||
20250102,266,264,280,262,3565368,960994059,00,0.00,N,2,1,
|
||||
20241230,265,265,273,259,3944840,1047402148,00,0.00,N,5,-6,
|
||||
20241227,271,238,305,238,40140568,11433694958,00,0.00,N,2,33,
|
||||
20241227,271,238,305,238,40140570,11433694958,00,0.00,N,2,33,
|
||||
20241226,238,238,242,237,137642,32901369,00,0.00,N,3,0,
|
||||
20241224,238,238,239,235,263578,62502230,00,0.00,N,3,0,
|
||||
20241223,238,240,242,236,252598,60246354,00,0.00,N,5,-1,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,994,994,994,994,0,0,00,0.00,Y,3,0,
|
||||
20250227,994,994,994,994,0,0,00,0.00,Y,0,0,
|
||||
20250226,994,994,994,994,0,0,00,0.00,Y,0,0,
|
||||
20250225,994,994,994,994,0,0,00,0.00,Y,0,0,
|
||||
20250224,994,994,994,994,0,0,00,0.00,Y,0,0,
|
||||
20250226,994,994,994,994,0,0,00,0.00,N,0,0,
|
||||
20250225,994,994,994,994,0,0,00,0.00,N,0,0,
|
||||
20250224,994,994,994,994,0,0,00,0.00,N,0,0,
|
||||
20250221,994,994,994,994,0,0,00,0.00,N,0,0,
|
||||
20250220,994,994,994,994,0,0,00,0.00,N,0,0,
|
||||
20250219,994,994,994,994,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -46,7 +46,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241219,1010,1017,1028,990,3470365,3478765838,00,0.00,N,5,-60,
|
||||
20241218,1070,986,1160,951,11049178,11990358702,00,0.00,N,2,84,
|
||||
20241217,986,1060,1060,960,5176184,5127858667,00,0.00,N,5,-74,
|
||||
20241216,1060,940,1160,940,24164676,25870483970,00,0.00,N,2,167,
|
||||
20241216,1060,940,1160,940,24164675,25870483970,00,0.00,N,2,167,
|
||||
20241213,893,815,935,800,6810444,5974393414,00,0.00,N,2,89,
|
||||
20241212,804,824,850,758,2486877,2022896660,00,0.00,N,2,8,
|
||||
20241211,796,760,799,750,2636513,2058978775,00,0.00,N,2,61,
|
||||
@@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241204,740,691,780,689,2954325,2193077998,00,0.00,N,2,16,
|
||||
20241203,724,700,732,693,1222131,867030676,00,0.00,N,2,32,
|
||||
20241202,692,780,780,686,2222195,1611024582,00,0.00,N,5,-45,
|
||||
20241129,737,775,888,721,23123064,18389706974,00,0.00,N,5,-9,
|
||||
20241129,737,775,888,721,23123065,18389706974,00,0.00,N,5,-9,
|
||||
20241128,746,574,746,570,3113981,2160585926,00,0.00,N,1,172,
|
||||
20241127,574,590,600,565,376851,217956359,00,0.00,N,5,-16,
|
||||
20241126,590,577,624,565,704739,413359387,00,0.00,N,2,13,
|
||||
|
||||
|
@@ -40,8 +40,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241230,1905,1796,2070,1727,16414374,31783042659,00,0.00,N,2,78,
|
||||
20241227,1827,1985,1996,1806,9870152,18740730116,00,0.00,N,2,22,
|
||||
20241226,1805,1817,2110,1780,26266558,51192273755,00,0.00,N,2,65,
|
||||
20241224,1740,1900,2270,1736,45347940,90690642848,00,0.00,N,5,-80,
|
||||
20241223,1820,1430,1820,1430,19623848,33073297481,00,0.00,N,1,420,
|
||||
20241224,1740,1900,2270,1736,45347939,90690642848,00,0.00,N,5,-80,
|
||||
20241223,1820,1430,1820,1430,19623847,33073297481,00,0.00,N,1,420,
|
||||
20241220,1400,1324,1483,1280,7334502,10299290638,00,0.00,N,2,90,
|
||||
20241219,1310,1337,1351,1308,1009681,1339566721,00,0.00,N,5,-61,
|
||||
20241218,1371,1360,1382,1325,1473087,1997224151,00,0.00,N,5,-1,
|
||||
|
||||
|
@@ -12,7 +12,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250214,809,840,840,800,2345072,1905492210,00,0.00,N,5,-20,
|
||||
20250213,829,840,884,810,2626264,2209357628,00,0.00,N,2,8,
|
||||
20250212,821,870,890,803,5133921,4287364305,00,0.00,N,5,-49,
|
||||
20250211,870,1037,1092,864,20307936,19685643001,00,0.00,N,5,-107,
|
||||
20250211,870,1037,1092,864,20307935,19685643001,00,0.00,N,5,-107,
|
||||
20250210,977,756,977,756,20775216,19136722441,00,0.00,N,1,225,
|
||||
20250207,752,813,820,751,4588874,3555378018,00,0.00,N,5,-53,
|
||||
20250206,805,828,848,797,3738079,3050831013,00,0.00,N,5,-24,
|
||||
@@ -20,12 +20,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250204,870,877,928,845,3874564,3411893416,00,0.00,N,5,-7,
|
||||
20250203,877,900,900,830,5506370,4753127732,00,0.00,N,5,-42,
|
||||
20250131,919,971,974,911,5455286,5092733775,00,0.00,N,5,-47,
|
||||
20250124,966,930,1034,910,18974496,18591038123,00,0.00,N,2,20,
|
||||
20250124,966,930,1034,910,18974497,18591038123,00,0.00,N,2,20,
|
||||
20250123,946,997,1038,906,36906576,35960987254,00,0.00,N,5,-27,
|
||||
20250122,973,1432,1446,973,76880624,81336602556,00,0.00,N,4,-416,
|
||||
20250122,973,1432,1446,973,76880620,81336602556,00,0.00,N,4,-416,
|
||||
20250121,1389,1545,1575,1389,9326786,13665331306,00,0.00,N,5,-161,
|
||||
20250120,1550,1640,1747,1541,12854943,20731244213,00,0.00,N,5,-154,
|
||||
20250117,1704,2060,2060,1470,61753580,98650462286,00,0.00,N,5,-396,
|
||||
20250117,1704,2060,2060,1470,61753581,98650462286,00,0.00,N,5,-396,
|
||||
20250116,2100,3075,3075,2100,6578939,15389218215,00,0.00,N,4,-895,
|
||||
20250115,2995,3240,3315,2850,5163161,14882756810,00,0.00,N,5,-310,
|
||||
20250114,3305,3300,3585,3070,1230700,4080097280,00,0.00,N,2,30,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,921,921,921,921,0,0,00,0.00,Y,3,0,
|
||||
20250227,921,921,921,921,0,0,00,0.00,Y,0,0,
|
||||
20250226,921,921,921,921,0,0,00,0.00,Y,0,0,
|
||||
20250225,921,921,921,921,0,0,00,0.00,Y,0,0,
|
||||
20250224,921,921,921,921,0,0,00,0.00,Y,0,0,
|
||||
20250226,921,921,921,921,0,0,00,0.00,N,0,0,
|
||||
20250225,921,921,921,921,0,0,00,0.00,N,0,0,
|
||||
20250224,921,921,921,921,0,0,00,0.00,N,0,0,
|
||||
20250221,921,921,921,921,0,0,00,0.00,N,0,0,
|
||||
20250220,921,921,921,921,0,0,00,0.00,N,0,0,
|
||||
20250219,921,921,921,921,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -43,7 +43,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241224,1063,1151,1151,1050,3604291,3930467121,00,0.00,N,5,-116,
|
||||
20241223,1179,1173,1270,1155,8826460,10637598369,00,0.00,N,2,17,
|
||||
20241220,1162,1313,1395,1146,20825788,26868527207,00,0.00,N,5,-112,
|
||||
20241219,1274,1047,1349,1046,33670512,42990476725,00,0.00,N,2,236,
|
||||
20241219,1274,1047,1349,1046,33670513,42990476725,00,0.00,N,2,236,
|
||||
20241218,1038,1061,1062,1011,419774,434491762,00,0.00,N,5,-23,
|
||||
20241217,1061,1140,1141,1036,1037954,1126695366,00,0.00,N,5,-74,
|
||||
20241216,1135,1098,1180,1097,2352563,2674947467,00,0.00,N,2,80,
|
||||
|
||||
|
@@ -5,8 +5,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250225,24600,25650,27350,24450,4331771,112796905350,00,0.00,N,5,-1250,
|
||||
20250224,25850,26350,26900,25750,3108522,81868336950,00,0.00,N,5,-500,
|
||||
20250221,26350,25500,27850,25500,11854080,317379668950,00,0.00,N,2,1200,
|
||||
20250220,25150,24350,27950,23600,19391412,507118196950,00,0.00,N,2,450,
|
||||
20250219,24700,19720,25550,19720,17425980,423660220200,00,0.00,N,2,5010,
|
||||
20250220,25150,24350,27950,23600,19391413,507118196950,00,0.00,N,2,450,
|
||||
20250219,24700,19720,25550,19720,17425981,423660220200,00,0.00,N,2,5010,
|
||||
20250218,19690,19740,19770,19380,452869,8864031390,00,0.00,N,5,-20,
|
||||
20250217,19710,19480,20050,19390,711210,14032340490,00,0.00,N,2,230,
|
||||
20250214,19480,20400,20450,19450,1028064,20238184160,00,0.00,N,5,-870,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,109,109,109,109,0,0,00,0.00,Y,3,0,
|
||||
20250227,109,109,109,109,0,0,00,0.00,Y,0,0,
|
||||
20250226,109,109,109,109,0,0,00,0.00,Y,0,0,
|
||||
20250225,109,109,109,109,0,0,00,0.00,Y,0,0,
|
||||
20250224,109,109,109,109,0,0,00,0.00,Y,0,0,
|
||||
20250226,109,109,109,109,0,0,00,0.00,N,0,0,
|
||||
20250225,109,109,109,109,0,0,00,0.00,N,0,0,
|
||||
20250224,109,109,109,109,0,0,00,0.00,N,0,0,
|
||||
20250221,109,109,109,109,0,0,00,0.00,N,0,0,
|
||||
20250220,109,109,109,109,0,0,00,0.00,N,0,0,
|
||||
20250219,109,109,109,109,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -57,14 +57,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241204,2550,2690,2750,2430,3818227,9853217015,00,0.00,N,5,-250,
|
||||
20241203,2800,2900,2945,2760,2319831,6541077085,00,0.00,N,2,45,
|
||||
20241202,2755,2860,2955,2755,4122456,11693852695,00,0.00,N,5,-225,
|
||||
20241129,2980,2750,3160,2745,23893468,71889555205,00,0.00,N,2,300,
|
||||
20241129,2980,2750,3160,2745,23893467,71889555205,00,0.00,N,2,300,
|
||||
20241128,2680,2675,2870,2665,2664798,7291020475,00,0.00,N,5,-165,
|
||||
20241127,2845,2720,3210,2715,11901285,35704372350,00,0.00,N,2,70,
|
||||
20241126,2775,2925,2940,2730,3729541,10546591645,00,0.00,N,5,-240,
|
||||
20241125,3015,3065,3265,2955,11244550,35103043380,00,0.00,N,5,-85,
|
||||
20241122,3100,3160,3575,3060,39207360,130274494160,00,0.00,N,2,95,
|
||||
20241122,3100,3160,3575,3060,39207362,130274494160,00,0.00,N,2,95,
|
||||
20241121,3005,3115,3175,2845,13691437,41641925600,00,0.00,N,5,-215,
|
||||
20241120,3220,2810,3360,2770,39211184,119386044065,00,0.00,N,2,630,
|
||||
20241120,3220,2810,3360,2770,39211182,119386044065,00,0.00,N,2,630,
|
||||
20241119,2590,2595,2630,2520,932333,2451364285,00,0.00,N,5,-5,
|
||||
20241118,2595,2630,2645,2535,1218631,3148637970,00,0.00,N,2,25,
|
||||
20241115,2570,2475,2570,2450,818052,2047143280,00,0.00,N,2,60,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,899,899,899,899,0,0,00,0.00,Y,3,0,
|
||||
20250227,899,899,899,899,0,0,00,0.00,Y,0,0,
|
||||
20250226,899,899,899,899,0,0,00,0.00,Y,0,0,
|
||||
20250225,899,899,899,899,0,0,00,0.00,Y,0,0,
|
||||
20250224,899,899,899,899,0,0,00,0.00,Y,0,0,
|
||||
20250226,899,899,899,899,0,0,00,0.00,N,0,0,
|
||||
20250225,899,899,899,899,0,0,00,0.00,N,0,0,
|
||||
20250224,899,899,899,899,0,0,00,0.00,N,0,0,
|
||||
20250221,899,899,899,899,0,0,00,0.00,N,0,0,
|
||||
20250220,899,899,899,899,0,0,00,0.00,N,0,0,
|
||||
20250219,899,899,899,899,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -61,7 +61,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241128,7310,7430,7620,7240,697779,5167158820,00,0.00,N,5,-120,
|
||||
20241127,7430,7490,7820,7180,1667802,12513837410,00,0.00,N,2,110,
|
||||
20241126,7320,6830,7480,6640,5275369,37561324580,00,0.00,N,2,640,
|
||||
20241125,6680,9790,10760,6620,18516500,168522199060,00,0.00,N,5,-2770,
|
||||
20241125,6680,9790,10760,6620,18516499,168522199060,00,0.00,N,5,-2770,
|
||||
20241122,9450,8420,9810,8400,4251644,38904727890,00,0.00,N,2,1030,
|
||||
20241121,8420,8070,8770,7980,2265029,18928045170,00,0.00,N,2,320,
|
||||
20241120,8100,7740,8240,7700,2716940,21746126090,00,0.00,N,2,300,
|
||||
|
||||
|
@@ -41,7 +41,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241227,6110,6670,6830,6080,1174877,7354088940,04,-4.71,N,5,-560,
|
||||
20241226,6669,6746,6746,6584,648742,4323281060,00,0.00,N,2,76,
|
||||
20241224,6593,6546,6803,6517,808313,5383042680,00,0.00,N,2,104,
|
||||
20241223,6488,6307,6565,6298,573998,3695496730,00,0.00,N,2,209,
|
||||
20241223,6488,6307,6565,6298,573997,3695496730,00,0.00,N,2,209,
|
||||
20241220,6279,6508,6527,6174,826210,5206405340,00,0.00,N,5,-266,
|
||||
20241219,6546,6555,6717,6431,875663,5756445800,00,0.00,N,5,-104,
|
||||
20241218,6650,6527,6717,6422,926654,6092720030,00,0.00,N,2,161,
|
||||
@@ -51,7 +51,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241212,6069,6126,6126,5917,869252,5252594410,00,0.00,N,2,19,
|
||||
20241211,6050,5802,6088,5783,565007,3383296440,00,0.00,N,2,238,
|
||||
20241210,5812,5355,5831,5355,931970,5294344020,00,0.00,N,2,476,
|
||||
20241209,5335,5621,5764,5316,1331099,7316367960,00,0.00,N,5,-543,
|
||||
20241209,5335,5621,5764,5316,1331098,7316367960,00,0.00,N,5,-543,
|
||||
20241206,5879,5993,6041,5631,1129975,6553210450,00,0.00,N,5,-133,
|
||||
20241205,6012,5917,6050,5793,587660,3485069720,00,0.00,N,2,114,
|
||||
20241204,5898,6002,6145,5888,950990,5690361070,00,0.00,N,5,-304,
|
||||
@@ -62,7 +62,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241127,5993,6041,6050,5926,512524,3065312330,00,0.00,N,5,-28,
|
||||
20241126,6022,6031,6107,5964,502833,3030240200,00,0.00,N,3,0,
|
||||
20241125,6022,5936,6069,5907,652839,3919493920,00,0.00,N,2,152,
|
||||
20241122,5869,5831,5993,5831,568695,3369045650,00,0.00,N,2,38,
|
||||
20241122,5869,5831,5993,5831,568694,3369045650,00,0.00,N,2,38,
|
||||
20241121,5831,5926,5955,5812,387807,2275170750,00,0.00,N,5,-66,
|
||||
20241120,5898,5821,6136,5821,869302,5166399220,00,0.00,N,2,76,
|
||||
20241119,5821,5812,5898,5783,395186,2301064990,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241204,1039,1041,1073,995,1809697,1854146221,00,0.00,N,5,-56,
|
||||
20241203,1095,1150,1203,1095,3366646,3833248476,00,0.00,N,2,4,
|
||||
20241202,1091,1020,1180,1003,7312385,8093813935,00,0.00,N,2,69,
|
||||
20241129,1022,989,1240,983,20906272,24265329627,00,0.00,N,2,68,
|
||||
20241129,1022,989,1240,983,20906273,24265329627,00,0.00,N,2,68,
|
||||
20241128,954,960,971,937,701728,672960595,00,0.00,N,5,-14,
|
||||
20241127,968,975,979,954,345184,332707428,00,0.00,N,5,-6,
|
||||
20241126,974,995,1004,974,490174,483331085,00,0.00,N,5,-20,
|
||||
|
||||
|
@@ -21,7 +21,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250203,900,968,997,880,4030710,3686158392,00,0.00,N,5,-106,
|
||||
20250131,1006,1059,1110,1000,4475509,4677790472,00,0.00,N,5,-69,
|
||||
20250124,1075,1150,1191,1020,10178917,11228993339,00,0.00,N,5,-105,
|
||||
20250123,1180,971,1240,966,35415156,40803704991,00,0.00,N,2,222,
|
||||
20250123,1180,971,1240,966,35415157,40803704991,00,0.00,N,2,222,
|
||||
20250122,958,999,1009,942,3510621,3411126227,00,0.00,N,5,-72,
|
||||
20250121,1030,1094,1094,1025,2241088,2336147063,00,0.00,N,5,-50,
|
||||
20250120,1080,1031,1085,1031,2862110,3048714985,00,0.00,N,2,75,
|
||||
|
||||
|
@@ -53,11 +53,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241210,2515,2350,2515,2350,3390973,8364997820,00,0.00,N,2,185,
|
||||
20241209,2330,2450,2455,2305,2872593,6747664845,00,0.00,N,5,-185,
|
||||
20241206,2515,2670,2710,2420,4706125,12042726300,00,0.00,N,5,-185,
|
||||
20241205,2700,3005,3250,2675,24291744,74482369520,00,0.00,N,5,-215,
|
||||
20241205,2700,3005,3250,2675,24291745,74482369520,00,0.00,N,5,-215,
|
||||
20241204,2915,3070,3145,2895,8081436,24314123780,00,0.00,N,5,-280,
|
||||
20241203,3195,2880,3370,2865,43199984,137652134710,00,0.00,N,2,365,
|
||||
20241202,2830,2820,3010,2715,10995566,31600290950,00,0.00,N,2,20,
|
||||
20241129,2810,2675,3050,2625,34717512,100254041405,00,0.00,N,2,205,
|
||||
20241129,2810,2675,3050,2625,34717513,100254041405,00,0.00,N,2,205,
|
||||
20241128,2605,2605,2670,2575,1539485,4042589310,00,0.00,N,5,-15,
|
||||
20241127,2620,2705,2710,2575,2015928,5330320045,00,0.00,N,5,-80,
|
||||
20241126,2700,2670,2710,2555,2363383,6265897235,00,0.00,N,2,45,
|
||||
|
||||
|
@@ -18,7 +18,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250206,1330,1368,1410,1314,4319763,5840674696,00,0.00,N,5,-76,
|
||||
20250205,1406,1380,1427,1377,3863655,5415621908,00,0.00,N,5,-24,
|
||||
20250204,1430,1456,1539,1350,35782904,52533349205,00,0.00,N,2,15,
|
||||
20250203,1415,1252,1495,1200,37695812,53104421541,00,0.00,N,2,232,
|
||||
20250203,1415,1252,1495,1200,37695813,53104421541,00,0.00,N,2,232,
|
||||
20250131,1183,1213,1217,1182,308822,369109896,00,0.00,N,5,-30,
|
||||
20250124,1213,1220,1238,1205,251626,306278524,00,0.00,N,5,-7,
|
||||
20250123,1220,1257,1257,1220,321276,396691815,00,0.00,N,5,-37,
|
||||
@@ -60,7 +60,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241129,1321,1360,1520,1320,16116920,23047537470,00,0.00,N,5,-51,
|
||||
20241128,1372,1306,1523,1259,28863866,41415451757,00,0.00,N,2,54,
|
||||
20241127,1318,1330,1345,1278,3526792,4617687496,00,0.00,N,5,-13,
|
||||
20241126,1331,1138,1449,1130,30080736,40609316734,00,0.00,N,2,151,
|
||||
20241126,1331,1138,1449,1130,30080735,40609316734,00,0.00,N,2,151,
|
||||
20241125,1180,1040,1324,1030,14139737,17546783514,00,0.00,N,2,161,
|
||||
20241122,1019,1009,1035,1007,152907,156025870,00,0.00,N,2,6,
|
||||
20241121,1013,1023,1036,1004,245806,249577138,00,0.00,N,5,-10,
|
||||
|
||||
|
@@ -47,8 +47,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241218,1945,2015,2020,1902,3248775,6322608373,00,0.00,N,5,-125,
|
||||
20241217,2070,2140,2180,2010,4425631,9177016075,00,0.00,N,5,-115,
|
||||
20241216,2185,2165,2500,2150,28027214,65961228230,00,0.00,N,2,50,
|
||||
20241213,2135,1796,2320,1795,40509960,86015671718,00,0.00,N,2,303,
|
||||
20241212,1832,1930,2010,1791,20927680,39884508216,00,0.00,N,2,12,
|
||||
20241213,2135,1796,2320,1795,40509962,86015671718,00,0.00,N,2,303,
|
||||
20241212,1832,1930,2010,1791,20927679,39884508216,00,0.00,N,2,12,
|
||||
20241211,1820,1400,1820,1395,14951881,25351379863,00,0.00,N,1,420,
|
||||
20241210,1400,1303,1409,1303,341945,470813909,00,0.00,N,2,97,
|
||||
20241209,1303,1337,1388,1302,397712,530688099,00,0.00,N,5,-87,
|
||||
|
||||
|
@@ -1,5 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,16380,17580,17600,16380,18276556,302872969160,00,0.00,N,5,-1470,
|
||||
20250228,16380,17580,17600,16380,18276555,302872969160,00,0.00,N,5,-1470,
|
||||
20250227,17850,18120,18390,17590,1984394,35549757630,00,0.00,N,5,-160,
|
||||
20250226,18010,17650,18230,17620,1619123,29158461800,00,0.00,N,2,330,
|
||||
20250225,17680,17770,18180,17670,1887794,33639615530,00,0.00,N,5,-240,
|
||||
|
||||
|
@@ -3,12 +3,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250227,4475,4420,4510,4250,5298413,23381739440,00,0.00,N,3,0,
|
||||
20250226,4475,4225,4555,4165,13219211,58280634200,00,0.00,N,2,135,
|
||||
20250225,4340,4370,4545,4060,13597549,58658901585,00,0.00,N,3,0,
|
||||
20250224,4340,4465,4725,4150,42937452,190957019510,00,0.00,N,3,0,
|
||||
20250224,4340,4465,4725,4150,42937451,190957019510,00,0.00,N,3,0,
|
||||
20250221,4340,3305,4340,3235,23480004,89924023185,00,0.00,N,1,1000,
|
||||
20250220,3340,3525,3560,3340,2550876,8722114280,00,0.00,N,5,-265,
|
||||
20250219,3605,3480,3625,3445,5933976,20991135910,00,0.00,N,2,65,
|
||||
20250218,3540,3525,3800,3480,18133994,65117219060,00,0.00,N,2,55,
|
||||
20250217,3485,3350,3740,3170,38807388,137963750660,00,0.00,N,2,605,
|
||||
20250217,3485,3350,3740,3170,38807389,137963750660,00,0.00,N,2,605,
|
||||
20250214,2880,2815,2950,2805,2796134,8099633595,00,0.00,N,2,80,
|
||||
20250213,2800,2820,2865,2785,605721,1708043125,00,0.00,N,5,-30,
|
||||
20250212,2830,2855,2860,2790,740913,2088339095,00,0.00,N,5,-60,
|
||||
@@ -63,7 +63,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241126,2895,2815,2895,2765,3322744,9488449150,00,0.00,N,2,115,
|
||||
20241125,2780,2785,2845,2750,1791491,5012627810,00,0.00,N,5,-5,
|
||||
20241122,2785,2875,3045,2740,4551621,13179437035,00,0.00,N,5,-85,
|
||||
20241121,2870,2655,3495,2570,29048324,90145132175,00,0.00,N,2,180,
|
||||
20241121,2870,2655,3495,2570,29048323,90145132175,00,0.00,N,2,180,
|
||||
20241120,2690,2590,2690,2485,1335189,3472266045,00,0.00,N,2,80,
|
||||
20241119,2610,2605,2755,2545,2584887,6846426370,00,0.00,N,5,-5,
|
||||
20241118,2615,2610,2690,2545,1938291,5079450025,00,0.00,N,2,10,
|
||||
|
||||
|
@@ -17,8 +17,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250207,1460,1527,1535,1443,3561762,5254900505,00,0.00,N,5,-102,
|
||||
20250206,1562,1485,1685,1482,7597427,11929142857,00,0.00,N,5,-87,
|
||||
20250205,1649,1742,1742,1600,11337469,18796119895,00,0.00,N,2,65,
|
||||
20250204,1584,1800,1868,1566,24983476,42980444806,00,0.00,N,2,28,
|
||||
20250203,1556,1565,1938,1524,48073960,84851576565,00,0.00,N,2,16,
|
||||
20250204,1584,1800,1868,1566,24983477,42980444806,00,0.00,N,2,28,
|
||||
20250203,1556,1565,1938,1524,48073958,84851576565,00,0.00,N,2,16,
|
||||
20250131,1540,1522,1540,1400,9546732,14427035410,00,0.00,N,1,355,
|
||||
20250124,1185,1193,1211,1185,197110,235684840,00,0.00,N,5,-15,
|
||||
20250123,1200,1230,1230,1196,214751,258750369,00,0.00,N,5,-34,
|
||||
|
||||
|
@@ -14,7 +14,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250212,335,353,353,335,1091044,376102449,00,0.00,N,5,-15,
|
||||
20250211,350,355,361,349,1295973,458846898,00,0.00,N,5,-2,
|
||||
20250210,352,359,374,352,2388370,861075162,00,0.00,N,5,-6,
|
||||
20250207,358,359,404,350,18241184,6887721649,00,0.00,N,2,11,
|
||||
20250207,358,359,404,350,18241183,6887721649,00,0.00,N,2,11,
|
||||
20250206,347,338,347,329,1206287,408232040,00,0.00,N,2,18,
|
||||
20250205,329,329,340,327,886732,294786707,00,0.00,N,2,2,
|
||||
20250204,327,319,329,318,776244,251962456,00,0.00,N,2,12,
|
||||
@@ -25,13 +25,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250122,343,348,365,343,1323976,466371440,00,0.00,N,5,-4,
|
||||
20250121,347,358,368,346,1984407,700259246,00,0.00,N,5,-11,
|
||||
20250120,358,364,379,354,3284552,1193913623,00,0.00,N,5,-5,
|
||||
20250117,363,340,402,335,26038676,9853390166,00,0.00,N,2,24,
|
||||
20250117,363,340,402,335,26038675,9853390166,00,0.00,N,2,24,
|
||||
20250116,339,342,347,335,903527,308783553,00,0.00,N,2,1,
|
||||
20250115,338,353,353,332,1814837,615713759,00,0.00,N,5,-10,
|
||||
20250114,348,373,378,346,3353388,1198312819,00,0.00,N,5,-21,
|
||||
20250113,369,356,378,349,3886414,1412858610,00,0.00,N,2,8,
|
||||
20250110,361,425,467,360,22493176,9001999305,00,0.00,N,5,-38,
|
||||
20250109,399,304,399,301,35112720,13481938368,00,0.00,N,1,92,
|
||||
20250109,399,304,399,301,35112721,13481938368,00,0.00,N,1,92,
|
||||
20250108,307,309,313,297,398761,120480816,00,0.00,N,5,-2,
|
||||
20250107,309,302,312,302,441829,135520731,00,0.00,N,2,7,
|
||||
20250106,302,301,304,297,277695,83251221,00,0.00,N,2,1,
|
||||
|
||||
|
@@ -7,7 +7,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250221,2140,2165,2215,2140,3573476,7751671930,00,0.00,N,5,-40,
|
||||
20250220,2180,2230,2265,2160,6484590,14255777265,00,0.00,N,5,-75,
|
||||
20250219,2255,2325,2325,2235,9238424,21064244985,00,0.00,N,5,-45,
|
||||
20250218,2300,2120,2370,2115,39452980,89660821185,00,0.00,N,2,200,
|
||||
20250218,2300,2120,2370,2115,39452981,89660821185,00,0.00,N,2,200,
|
||||
20250217,2100,2095,2120,2010,6172728,12857387365,00,0.00,N,2,15,
|
||||
20250214,2085,1986,2175,1970,13935621,29254081281,00,0.00,N,2,97,
|
||||
20250213,1988,1991,2010,1975,2027241,4027641200,00,0.00,N,5,-2,
|
||||
@@ -25,7 +25,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250122,2185,2095,2275,2090,18994038,41658626835,00,0.00,N,2,120,
|
||||
20250121,2065,2070,2095,2050,3366363,6965679860,00,0.00,N,2,5,
|
||||
20250120,2060,2065,2140,2050,8059569,16796931775,00,0.00,N,2,15,
|
||||
20250117,2045,2055,2190,2030,21146100,44159811168,00,0.00,N,2,88,
|
||||
20250117,2045,2055,2190,2030,21146099,44159811168,00,0.00,N,2,88,
|
||||
20250116,1957,1933,1969,1930,4628802,9003739506,00,0.00,N,2,60,
|
||||
20250115,1897,1908,1923,1883,3149345,5980573093,00,0.00,N,5,-23,
|
||||
20250114,1920,1915,1930,1881,3473693,6657153885,00,0.00,N,2,3,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,6630,6630,6630,6630,0,0,00,0.00,Y,3,0,
|
||||
20250227,6630,6630,6630,6630,0,0,00,0.00,Y,0,0,
|
||||
20250226,6630,6630,6630,6630,0,0,00,0.00,Y,0,0,
|
||||
20250225,6630,6630,6630,6630,0,0,00,0.00,Y,0,0,
|
||||
20250224,6630,6630,6630,6630,0,0,00,0.00,Y,0,0,
|
||||
20250226,6630,6630,6630,6630,0,0,00,0.00,N,0,0,
|
||||
20250225,6630,6630,6630,6630,0,0,00,0.00,N,0,0,
|
||||
20250224,6630,6630,6630,6630,0,0,00,0.00,N,0,0,
|
||||
20250221,6630,6630,6630,6630,0,0,00,0.00,N,0,0,
|
||||
20250220,6630,6630,6630,6630,0,0,00,0.00,N,0,0,
|
||||
20250219,6630,6630,6630,6630,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -33,7 +33,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250110,6410,6750,6810,6410,2026789,13292843520,00,0.00,N,5,-470,
|
||||
20250109,6880,6850,6890,6610,2632144,17751397340,00,0.00,N,5,-40,
|
||||
20250108,6920,7040,7580,6710,15119809,108356024790,00,0.00,N,5,-70,
|
||||
20250107,6990,6000,7560,5850,33168660,231499969580,00,0.00,N,2,990,
|
||||
20250107,6990,6000,7560,5850,33168659,231499969580,00,0.00,N,2,990,
|
||||
20250106,6000,6220,6660,5880,9052578,57181942140,00,0.00,N,2,340,
|
||||
20250103,5660,5650,5820,5390,3041466,17246670250,00,0.00,N,2,230,
|
||||
20250102,5430,5170,5500,5160,917892,4927595450,00,0.00,N,2,190,
|
||||
@@ -46,13 +46,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241219,6100,5980,6100,5850,1812761,10815386150,00,0.00,N,5,-220,
|
||||
20241218,6320,6180,6360,6040,2145749,13314792270,00,0.00,N,5,-10,
|
||||
20241217,6330,6400,6530,6130,5984117,37888660930,00,0.00,N,5,-80,
|
||||
20241216,6410,5920,6780,5770,18038868,113083194860,00,0.00,N,2,860,
|
||||
20241216,6410,5920,6780,5770,18038867,113083194860,00,0.00,N,2,860,
|
||||
20241213,5550,5630,5670,5480,1512758,8513944800,00,0.00,N,5,-70,
|
||||
20241212,5620,5940,5950,5470,2296883,13071009100,00,0.00,N,5,-380,
|
||||
20241211,6000,5820,6470,5720,11186963,68463899910,00,0.00,N,2,250,
|
||||
20241210,5750,5490,5860,5440,4507839,25742622900,00,0.00,N,2,250,
|
||||
20241209,5500,6010,6200,5500,4953704,29055935740,00,0.00,N,5,-600,
|
||||
20241206,6100,5620,6340,5480,34038992,204010863650,00,0.00,N,2,770,
|
||||
20241206,6100,5620,6340,5480,34038990,204010863650,00,0.00,N,2,770,
|
||||
20241205,5330,5210,5490,5020,3671672,19321138660,00,0.00,N,2,130,
|
||||
20241204,5200,5480,5620,5100,2316280,12354286860,00,0.00,N,5,-510,
|
||||
20241203,5710,5630,5870,5470,6290614,35690779300,00,0.00,N,2,20,
|
||||
|
||||
|
@@ -6,10 +6,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250224,28100,28250,28750,27500,9711056,272302240050,00,0.00,N,5,-850,
|
||||
20250221,28950,28750,29450,28300,10117896,293319361400,00,0.00,N,2,300,
|
||||
20250220,28650,29400,29800,28100,17575818,505571057550,00,0.00,N,5,-1200,
|
||||
20250219,29850,30900,30900,29500,17987672,542400267300,00,0.00,N,5,-450,
|
||||
20250218,30300,29400,30550,29050,35485392,1065920084150,00,0.00,N,2,2100,
|
||||
20250217,28200,26900,28700,26150,29333640,814414384050,00,0.00,N,2,600,
|
||||
20250214,27600,24550,28250,24450,55550816,1511765183400,00,0.00,N,2,3050,
|
||||
20250219,29850,30900,30900,29500,17987673,542400267300,00,0.00,N,5,-450,
|
||||
20250218,30300,29400,30550,29050,35485391,1065920084150,00,0.00,N,2,2100,
|
||||
20250217,28200,26900,28700,26150,29333641,814414384050,00,0.00,N,2,600,
|
||||
20250214,27600,24550,28250,24450,55550815,1511765183400,00,0.00,N,2,3050,
|
||||
20250213,24550,24500,24650,24050,6884176,167813722150,00,0.00,N,2,300,
|
||||
20250212,24250,23600,24350,23350,7299965,175458715000,00,0.00,N,2,700,
|
||||
20250211,23550,23050,23950,23050,5280321,124647731100,00,0.00,N,2,550,
|
||||
|
||||
|
@@ -32,15 +32,15 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250113,16490,17120,17790,16300,3618014,61983734130,00,0.00,N,5,-220,
|
||||
20250110,16710,16650,17010,16380,2258665,38024696340,00,0.00,N,2,30,
|
||||
20250109,16680,16760,18160,16280,11051333,190908330630,00,0.00,N,5,-30,
|
||||
20250108,16710,14400,17690,14230,21014340,348172832470,00,0.00,N,2,2340,
|
||||
20250108,16710,14400,17690,14230,21014339,348172832470,00,0.00,N,2,2340,
|
||||
20250107,14370,13980,14650,13980,1491427,21401948280,00,0.00,N,2,250,
|
||||
20250106,14120,13710,14400,13670,2095305,29621834950,00,0.00,N,2,380,
|
||||
20250103,13740,13690,14050,13550,1243718,17132068260,00,0.00,N,5,-170,
|
||||
20250102,13910,14500,14610,13650,1740129,24437628080,00,0.00,N,5,-590,
|
||||
20241230,14500,15110,15810,14490,2642591,39814098950,00,0.00,N,5,-680,
|
||||
20241227,15180,16040,17680,15120,20812288,340767102570,02,0.00,N,2,120,
|
||||
20241227,15180,16040,17680,15120,20812289,340767102570,02,0.00,N,2,120,
|
||||
20241226,15060,15040,16180,14720,6042173,93068372680,00,0.00,N,5,-250,
|
||||
20241224,15310,13700,17400,12840,32742620,504623200050,00,0.00,N,2,1270,
|
||||
20241224,15310,13700,17400,12840,32742621,504623200050,00,0.00,N,2,1270,
|
||||
20241223,14040,13330,14040,12860,7243909,98890321150,00,0.00,N,1,3240,
|
||||
20241220,10800,10960,12290,10490,5563239,64037001330,00,0.00,N,2,240,
|
||||
20241219,10560,10710,11830,10150,3040150,33774448390,00,0.00,N,5,-530,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,577,577,577,577,0,0,00,0.00,Y,3,0,
|
||||
20250227,577,577,577,577,0,0,00,0.00,Y,0,0,
|
||||
20250226,577,577,577,577,0,0,00,0.00,Y,0,0,
|
||||
20250225,577,577,577,577,0,0,00,0.00,Y,0,0,
|
||||
20250224,577,577,577,577,0,0,00,0.00,Y,0,0,
|
||||
20250226,577,577,577,577,0,0,00,0.00,N,0,0,
|
||||
20250225,577,577,577,577,0,0,00,0.00,N,0,0,
|
||||
20250224,577,577,577,577,0,0,00,0.00,N,0,0,
|
||||
20250221,577,577,577,577,0,0,00,0.00,N,0,0,
|
||||
20250220,577,577,577,577,0,0,00,0.00,N,0,0,
|
||||
20250219,577,577,577,577,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,2885,2885,2885,2885,0,0,00,0.00,Y,3,0,
|
||||
20250227,2885,2885,2885,2885,0,0,00,0.00,Y,0,0,
|
||||
20250226,2885,2885,2885,2885,0,0,00,0.00,Y,0,0,
|
||||
20250225,2885,2885,2885,2885,0,0,00,0.00,Y,0,0,
|
||||
20250224,2885,2885,2885,2885,0,0,00,0.00,Y,0,0,
|
||||
20250226,2885,2885,2885,2885,0,0,00,0.00,N,0,0,
|
||||
20250225,2885,2885,2885,2885,0,0,00,0.00,N,0,0,
|
||||
20250224,2885,2885,2885,2885,0,0,00,0.00,N,0,0,
|
||||
20250221,2885,2885,2885,2885,0,0,00,0.00,N,0,0,
|
||||
20250220,2885,2885,2885,2885,0,0,00,0.00,N,0,0,
|
||||
20250219,2885,2885,2885,2885,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,11 +1,11 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,5770,5520,6400,5510,36534636,221566028240,00,0.00,N,2,120,
|
||||
20250227,5650,5250,5730,5020,20547940,112810911400,00,0.00,N,2,320,
|
||||
20250228,5770,5520,6400,5510,36534635,221566028240,00,0.00,N,2,120,
|
||||
20250227,5650,5250,5730,5020,20547941,112810911400,00,0.00,N,2,320,
|
||||
20250226,5330,5170,5330,5130,4251892,22300532850,00,0.00,N,2,30,
|
||||
20250225,5300,5220,5370,5090,16395087,85692251735,00,0.00,N,2,375,
|
||||
20250224,4925,5120,5210,4895,6470674,32811648200,00,0.00,N,5,-275,
|
||||
20250221,5200,5750,5890,5160,19832844,108277742380,00,0.00,N,5,-280,
|
||||
20250220,5480,4880,5480,4625,38139248,196648806615,00,0.00,N,1,1260,
|
||||
20250220,5480,4880,5480,4625,38139247,196648806615,00,0.00,N,1,1260,
|
||||
20250219,4220,4125,4235,4045,762061,3144355620,00,0.00,N,2,60,
|
||||
20250218,4160,4150,4200,4125,301136,1251046450,00,0.00,N,5,-20,
|
||||
20250217,4180,4145,4195,4110,348585,1445516005,00,0.00,N,2,20,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,1233,1233,1233,1233,0,0,00,0.00,Y,3,0,
|
||||
20250227,1233,1233,1233,1233,0,0,00,0.00,Y,0,0,
|
||||
20250226,1233,1233,1233,1233,0,0,00,0.00,Y,0,0,
|
||||
20250225,1233,1233,1233,1233,0,0,00,0.00,Y,0,0,
|
||||
20250224,1233,1233,1233,1233,0,0,00,0.00,Y,0,0,
|
||||
20250226,1233,1233,1233,1233,0,0,00,0.00,N,0,0,
|
||||
20250225,1233,1233,1233,1233,0,0,00,0.00,N,0,0,
|
||||
20250224,1233,1233,1233,1233,0,0,00,0.00,N,0,0,
|
||||
20250221,1233,1233,1233,1233,0,0,00,0.00,N,0,0,
|
||||
20250220,1233,1233,1233,1233,0,0,00,0.00,N,0,0,
|
||||
20250219,1233,1233,1233,1233,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -29,10 +29,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250116,285,287,298,280,3816519,1108368913,00,0.00,N,5,-2,
|
||||
20250115,287,304,304,281,4934650,1431740327,00,0.00,N,5,-16,
|
||||
20250114,303,318,325,291,11836117,3599286378,00,0.00,N,5,-28,
|
||||
20250113,331,305,365,302,61522400,20758327018,00,0.00,N,2,31,
|
||||
20250110,300,344,360,297,23639952,7597562539,00,0.00,N,5,-23,
|
||||
20250109,323,337,380,312,75671744,26467681170,00,0.00,N,2,30,
|
||||
20250108,293,229,293,227,28982540,8093253932,00,0.00,N,1,67,
|
||||
20250113,331,305,365,302,61522402,20758327018,00,0.00,N,2,31,
|
||||
20250110,300,344,360,297,23639953,7597562539,00,0.00,N,5,-23,
|
||||
20250109,323,337,380,312,75671742,26467681170,00,0.00,N,2,30,
|
||||
20250108,293,229,293,227,28982541,8093253932,00,0.00,N,1,67,
|
||||
20250107,226,228,230,224,358193,81158428,00,0.00,N,5,-2,
|
||||
20250106,228,229,230,222,660952,148368901,00,0.00,N,2,2,
|
||||
20250103,226,221,227,220,454401,101353761,00,0.00,N,2,4,
|
||||
|
||||
|
@@ -49,16 +49,16 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241216,4180,4224,4322,4180,474252,2009897810,00,0.00,N,2,4,
|
||||
20241213,4175,4170,4175,4057,238353,984482480,00,0.00,N,5,-14,
|
||||
20241212,4190,4381,4381,4106,519795,2187807640,00,0.00,N,5,-93,
|
||||
20241211,4283,4219,4401,4185,703888,3014418520,00,0.00,N,2,63,
|
||||
20241211,4283,4219,4401,4185,703887,3014418520,00,0.00,N,2,63,
|
||||
20241210,4219,4028,4342,4013,1006199,4199161760,00,0.00,N,2,9,
|
||||
20241209,4209,4283,4774,4106,4497374,20237585860,00,0.00,N,5,-73,
|
||||
20241209,4209,4283,4774,4106,4497373,20237585860,00,0.00,N,5,-73,
|
||||
20241206,4283,4789,4892,4032,10218906,46800485870,00,0.00,N,2,402,
|
||||
20241205,3880,4023,4052,3841,303186,1196258020,00,0.00,N,5,-127,
|
||||
20241204,4008,4096,4180,3964,386140,1572780605,00,0.00,N,5,-216,
|
||||
20241203,4224,4607,4853,4224,3816922,17547184075,00,0.00,N,5,-49,
|
||||
20241203,4224,4607,4853,4224,3816921,17547184075,00,0.00,N,5,-49,
|
||||
20241202,4273,4214,4293,4141,540216,2326633775,00,0.00,N,2,19,
|
||||
20241129,4254,4386,4411,4141,617142,2614195555,00,0.00,N,5,-122,
|
||||
20241128,4376,3846,4774,3846,9901723,44797243950,00,0.00,N,2,530,
|
||||
20241128,4376,3846,4774,3846,9901722,44797243950,00,0.00,N,2,530,
|
||||
20241127,3846,3851,3861,3792,18723,71889190,00,0.00,N,2,14,
|
||||
20241126,3831,3787,3846,3743,30868,117980795,00,0.00,N,2,39,
|
||||
20241125,3792,3674,3811,3674,39157,147264415,00,0.00,N,2,122,
|
||||
|
||||
|
@@ -24,17 +24,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250123,253,252,266,248,3320106,846543477,00,0.00,N,5,-4,
|
||||
20250122,257,272,272,253,4266748,1106423243,00,0.00,N,5,-6,
|
||||
20250121,263,280,287,263,5870234,1581896035,00,0.00,N,5,-17,
|
||||
20250120,280,265,311,265,26568952,7546988936,00,0.00,N,2,25,
|
||||
20250120,280,265,311,265,26568951,7546988936,00,0.00,N,2,25,
|
||||
20250117,255,258,275,253,6570186,1719807859,00,0.00,N,5,-3,
|
||||
20250116,258,245,277,240,17105150,4457960439,00,0.00,N,2,12,
|
||||
20250115,246,236,282,234,23251760,6027364588,00,0.00,N,2,12,
|
||||
20250115,246,236,282,234,23251761,6027364588,00,0.00,N,2,12,
|
||||
20250114,234,246,249,232,2838575,674034414,00,0.00,N,5,-12,
|
||||
20250113,246,259,263,245,4848662,1210063417,00,0.00,N,5,-13,
|
||||
20250110,259,276,280,252,6937544,1803720037,00,0.00,N,5,-15,
|
||||
20250109,274,288,305,270,12826036,3652887971,00,0.00,N,5,-10,
|
||||
20250108,284,278,319,273,54828336,16223808945,00,0.00,N,2,13,
|
||||
20250107,271,314,358,268,49054220,15352314465,00,0.00,N,5,-19,
|
||||
20250106,290,264,318,255,61955560,18146011450,00,0.00,N,2,36,
|
||||
20250108,284,278,319,273,54828338,16223808945,00,0.00,N,2,13,
|
||||
20250107,271,314,358,268,49054221,15352314465,00,0.00,N,5,-19,
|
||||
20250106,290,264,318,255,61955561,18146011450,00,0.00,N,2,36,
|
||||
20250103,254,205,254,205,12390115,3066790127,00,0.00,N,1,58,
|
||||
20250102,196,174,208,174,3837055,744305347,00,0.00,N,2,21,
|
||||
20241230,175,169,182,167,480392,83743405,00,0.00,N,2,5,
|
||||
|
||||
|
@@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250115,6010,6150,6330,5600,6332408,38234473490,00,0.00,N,5,-50,
|
||||
20250114,6060,5760,6310,5730,7425226,44905409250,00,0.00,N,2,300,
|
||||
20250113,5760,5900,6020,5670,2761509,16122621680,00,0.00,N,5,-240,
|
||||
20250110,6000,6320,6750,5770,20168580,126143185500,00,0.00,N,2,480,
|
||||
20250110,6000,6320,6750,5770,20168581,126143185500,00,0.00,N,2,480,
|
||||
20250109,5520,5420,5570,5270,1834068,10234532970,00,0.00,N,2,20,
|
||||
20250108,5500,5330,5770,5310,4570291,25453725320,00,0.00,N,2,140,
|
||||
20250107,5360,5250,5500,5180,2555927,13680909980,00,0.00,N,2,160,
|
||||
@@ -44,7 +44,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241223,5270,4725,5670,4725,21963324,119053317010,00,0.00,N,2,550,
|
||||
20241220,4720,4995,5160,4635,2867634,14094651885,00,0.00,N,5,-390,
|
||||
20241219,5110,4900,5310,4885,11090371,56491348180,00,0.00,N,2,260,
|
||||
20241218,4850,4460,5420,4210,19631252,99884806920,00,0.00,N,2,400,
|
||||
20241218,4850,4460,5420,4210,19631253,99884806920,00,0.00,N,2,400,
|
||||
20241217,4450,4830,4900,4255,2197299,9843277605,00,0.00,N,5,-510,
|
||||
20241216,4960,5500,5500,4930,1339478,7044046690,00,0.00,N,2,210,
|
||||
20241213,4750,4735,4750,4555,615318,2883839625,00,0.00,N,5,-35,
|
||||
|
||||
|
@@ -21,8 +21,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250203,3325,3220,3330,3140,12563728,41503991575,00,0.00,N,2,130,
|
||||
20250131,3195,3100,3285,3095,8645374,27674592790,00,0.00,N,2,90,
|
||||
20250124,3105,3100,3150,3075,2848455,8840446705,00,0.00,N,5,-25,
|
||||
20250123,3130,3130,3360,3120,18443944,59987613660,00,0.00,N,2,55,
|
||||
20250122,3075,3210,3370,3045,23948212,77338333605,00,0.00,N,2,140,
|
||||
20250123,3130,3130,3360,3120,18443943,59987613660,00,0.00,N,2,55,
|
||||
20250122,3075,3210,3370,3045,23948213,77338333605,00,0.00,N,2,140,
|
||||
20250121,2935,2975,3020,2915,1555825,4601078525,00,0.00,N,5,-70,
|
||||
20250120,3005,2880,3040,2825,3433673,10179705605,00,0.00,N,2,145,
|
||||
20250117,2860,3025,3025,2860,2332080,6774736930,00,0.00,N,5,-155,
|
||||
@@ -49,17 +49,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241216,3425,3440,3545,3320,14481566,50048612250,00,0.00,N,2,15,
|
||||
20241213,3410,3410,3480,3315,13230928,45095753245,00,0.00,N,2,20,
|
||||
20241212,3390,3520,3550,3325,12349147,42263095940,00,0.00,N,5,-105,
|
||||
20241211,3495,3350,3660,3320,51402724,178913151365,00,0.00,N,2,225,
|
||||
20241210,3270,2975,3270,2960,54416092,169531023830,00,0.00,N,2,410,
|
||||
20241209,2860,2610,3145,2580,53555988,158032326865,00,0.00,N,2,110,
|
||||
20241211,3495,3350,3660,3320,51402725,178913151365,00,0.00,N,2,225,
|
||||
20241210,3270,2975,3270,2960,54416091,169531023830,00,0.00,N,2,410,
|
||||
20241209,2860,2610,3145,2580,53555987,158032326865,00,0.00,N,2,110,
|
||||
20241206,2750,2935,3160,2745,33130548,98625869640,00,0.00,N,5,-150,
|
||||
20241205,2900,2940,3040,2830,15074125,44411466545,00,0.00,N,2,5,
|
||||
20241204,2895,3000,3060,2760,11238650,32707856530,00,0.00,N,5,-125,
|
||||
20241203,3020,3010,3260,2935,45322032,140129348020,00,0.00,N,2,10,
|
||||
20241202,3010,2950,3110,2910,17995896,53830460680,00,0.00,N,2,60,
|
||||
20241203,3020,3010,3260,2935,45322031,140129348020,00,0.00,N,2,10,
|
||||
20241202,3010,2950,3110,2910,17995897,53830460680,00,0.00,N,2,60,
|
||||
20241129,2950,2970,3015,2850,15789159,46499818190,00,0.00,N,5,-55,
|
||||
20241128,3005,3020,3065,2840,57014004,169539665865,00,0.00,N,2,80,
|
||||
20241127,2925,2270,2925,2220,44279504,119795118650,00,0.00,N,1,675,
|
||||
20241128,3005,3020,3065,2840,57014005,169539665865,00,0.00,N,2,80,
|
||||
20241127,2925,2270,2925,2220,44279502,119795118650,00,0.00,N,1,675,
|
||||
20241126,2250,2280,2300,2210,1576248,3564458780,00,0.00,N,3,0,
|
||||
20241125,2250,2210,2265,2190,1469186,3280359425,00,0.00,N,2,90,
|
||||
20241122,2160,2115,2260,2115,1825498,4002518010,00,0.00,N,2,45,
|
||||
|
||||
|
@@ -5,7 +5,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250225,7040,7110,7180,6810,5270105,36933103260,00,0.00,N,5,-20,
|
||||
20250224,7060,6990,7210,6750,9633018,67907204490,00,0.00,N,2,340,
|
||||
20250221,6720,7040,7200,6720,9412729,65626788990,00,0.00,N,2,120,
|
||||
20250220,6600,7250,7800,6600,30395900,222805826710,00,0.00,N,5,-80,
|
||||
20250220,6600,7250,7800,6600,30395901,222805826710,00,0.00,N,5,-80,
|
||||
20250219,6680,6740,6810,6530,6755714,46089474000,00,0.00,N,5,-180,
|
||||
20250218,6860,6180,6990,6030,20911086,140122649370,00,0.00,N,2,760,
|
||||
20250217,6100,6010,6140,5980,1225423,7442301620,00,0.00,N,2,230,
|
||||
@@ -59,7 +59,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241202,6510,6530,6770,6450,3695251,24364419180,00,0.00,N,5,-20,
|
||||
20241129,6530,6530,6960,6360,10344912,68870565560,00,0.00,N,2,30,
|
||||
20241128,6500,6710,6740,6360,6820633,44666519720,00,0.00,N,5,-390,
|
||||
20241127,6890,5910,7150,5760,37753852,251858810980,00,0.00,N,2,1040,
|
||||
20241127,6890,5910,7150,5760,37753853,251858810980,00,0.00,N,2,1040,
|
||||
20241126,5850,5810,5940,5640,3037410,17633264300,00,0.00,N,2,70,
|
||||
20241125,5780,5660,5840,5580,3222328,18450829580,00,0.00,N,2,280,
|
||||
20241122,5500,5260,5680,5250,3270334,18084573550,00,0.00,N,2,240,
|
||||
|
||||
|
@@ -53,7 +53,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241210,8110,7540,8180,7540,4369197,34759356830,00,0.00,N,2,390,
|
||||
20241209,7720,8110,8370,7720,4325546,34670394950,00,0.00,N,5,-520,
|
||||
20241206,8240,8850,9170,8240,10970191,94953309590,00,0.00,N,5,-430,
|
||||
20241205,8670,9820,9820,7650,37458804,320664696920,00,0.00,N,5,-830,
|
||||
20241205,8670,9820,9820,7650,37458803,320664696920,00,0.00,N,5,-830,
|
||||
20241204,9500,9530,9830,9400,5254511,50459458480,00,0.00,N,5,-380,
|
||||
20241203,9880,9610,9940,9510,5559801,54288783770,00,0.00,N,2,340,
|
||||
20241202,9540,9150,10060,9010,18551728,179588583120,00,0.00,N,2,760,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,789,789,789,789,0,0,00,0.00,Y,3,0,
|
||||
20250227,789,789,789,789,0,0,00,0.00,Y,0,0,
|
||||
20250226,789,789,789,789,0,0,00,0.00,Y,0,0,
|
||||
20250225,789,789,789,789,0,0,00,0.00,Y,0,0,
|
||||
20250224,789,789,789,789,0,0,00,0.00,Y,0,0,
|
||||
20250226,789,789,789,789,0,0,00,0.00,N,0,0,
|
||||
20250225,789,789,789,789,0,0,00,0.00,N,0,0,
|
||||
20250224,789,789,789,789,0,0,00,0.00,N,0,0,
|
||||
20250221,789,789,789,789,0,0,00,0.00,N,0,0,
|
||||
20250220,789,789,789,789,0,0,00,0.00,N,0,0,
|
||||
20250219,789,789,789,789,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -11,7 +11,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250217,77900,76000,80900,75900,6483474,506141797900,00,0.00,N,3,0,
|
||||
20250214,77900,76300,79500,73900,10139029,777501775400,00,0.00,N,2,400,
|
||||
20250213,77500,73200,78900,71700,14968130,1132639317300,00,0.00,N,2,4600,
|
||||
20250212,72900,65000,74600,64100,18170868,1251647435500,00,0.00,N,2,9600,
|
||||
20250212,72900,65000,74600,64100,18170867,1251647435500,00,0.00,N,2,9600,
|
||||
20250211,63300,59900,65500,59500,12693582,797474004800,00,0.00,N,2,5200,
|
||||
20250210,58100,62900,64800,57200,7897697,481598543700,00,0.00,N,5,-3800,
|
||||
20250207,61900,62100,62500,60500,3919651,241473208800,00,0.00,N,2,200,
|
||||
|
||||
|
@@ -10,7 +10,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250218,9000,9150,9160,8850,5666206,50980845820,00,0.00,N,2,110,
|
||||
20250217,8890,8880,9150,8840,6116918,55100348440,00,0.00,N,5,-200,
|
||||
20250214,9090,9880,9950,9010,16698901,157680042530,00,0.00,N,5,-180,
|
||||
20250213,9270,8510,9350,8460,29986652,273558204520,00,0.00,N,2,1150,
|
||||
20250213,9270,8510,9350,8460,29986651,273558204520,00,0.00,N,2,1150,
|
||||
20250212,8120,8130,8170,7960,1591254,12830522370,00,0.00,N,2,90,
|
||||
20250211,8030,8030,8240,7900,2114953,17123380870,00,0.00,N,2,70,
|
||||
20250210,7960,8000,8180,7760,3537437,28450149890,00,0.00,N,2,110,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,732,732,732,732,0,0,00,0.00,Y,3,0,
|
||||
20250227,732,732,732,732,0,0,00,0.00,Y,0,0,
|
||||
20250226,732,732,732,732,0,0,00,0.00,Y,0,0,
|
||||
20250225,732,732,732,732,0,0,00,0.00,Y,0,0,
|
||||
20250224,732,732,732,732,0,0,00,0.00,Y,0,0,
|
||||
20250226,732,732,732,732,0,0,00,0.00,N,0,0,
|
||||
20250225,732,732,732,732,0,0,00,0.00,N,0,0,
|
||||
20250224,732,732,732,732,0,0,00,0.00,N,0,0,
|
||||
20250221,732,732,732,732,0,0,00,0.00,N,0,0,
|
||||
20250220,732,732,732,732,0,0,00,0.00,N,0,0,
|
||||
20250219,732,732,732,732,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250115,376,365,385,358,1129163,418022402,00,0.00,N,2,5,
|
||||
20250114,371,372,374,357,1262272,460304604,00,0.00,N,5,-14,
|
||||
20250113,385,430,430,381,4229735,1687471214,00,0.00,N,5,-58,
|
||||
20250110,443,469,540,428,23243552,11479057695,00,0.00,N,2,27,
|
||||
20250110,443,469,540,428,23243551,11479057695,00,0.00,N,2,27,
|
||||
20250109,416,320,416,320,5557990,2264182900,00,0.00,N,1,96,
|
||||
20250108,320,328,328,316,240970,77123030,00,0.00,N,5,-8,
|
||||
20250107,328,313,339,312,307145,99051074,00,0.00,N,2,15,
|
||||
|
||||
|
@@ -1,7 +1,7 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,503,520,522,495,722730,365011375,00,0.00,N,5,-19,
|
||||
20250227,522,534,587,506,3513265,1913061178,00,0.00,N,5,-2,
|
||||
20250226,524,500,634,500,23768676,14287576230,00,0.00,N,2,36,
|
||||
20250226,524,500,634,500,23768675,14287576230,00,0.00,N,2,36,
|
||||
20250225,488,481,496,478,92299,44897286,00,0.00,N,2,7,
|
||||
20250224,481,485,493,465,54402,25895940,00,0.00,N,5,-12,
|
||||
20250221,493,505,505,470,53943,26348934,00,0.00,N,5,-4,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,10280,10280,10280,10280,0,0,00,0.00,Y,3,0,
|
||||
20250227,10280,10280,10280,10280,0,0,00,0.00,Y,0,0,
|
||||
20250226,10280,10280,10280,10280,0,0,00,0.00,Y,0,0,
|
||||
20250225,10280,10280,10280,10280,0,0,00,0.00,Y,0,0,
|
||||
20250224,10280,10280,10280,10280,0,0,00,0.00,Y,0,0,
|
||||
20250226,10280,10280,10280,10280,0,0,00,0.00,N,0,0,
|
||||
20250225,10280,10280,10280,10280,0,0,00,0.00,N,0,0,
|
||||
20250224,10280,10280,10280,10280,0,0,00,0.00,N,0,0,
|
||||
20250221,10280,10280,10280,10280,0,0,00,0.00,N,0,0,
|
||||
20250220,10280,10280,10280,10280,0,0,00,0.00,N,0,0,
|
||||
20250219,10280,10280,10280,10280,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -22,7 +22,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250131,1614,1709,1754,1602,6335911,10580282221,00,0.00,N,5,-46,
|
||||
20250124,1660,1790,1800,1641,11316928,19503433943,00,0.00,N,5,-110,
|
||||
20250123,1770,1626,1960,1551,82931848,149987587527,00,0.00,N,2,97,
|
||||
20250122,1673,1337,1673,1290,37993836,59201589196,00,0.00,N,1,386,
|
||||
20250122,1673,1337,1673,1290,37993835,59201589196,00,0.00,N,1,386,
|
||||
20250121,1287,1255,1288,1226,634936,791178210,00,0.00,N,2,31,
|
||||
20250120,1256,1249,1262,1238,397165,496258821,00,0.00,N,5,-5,
|
||||
20250117,1261,1302,1310,1220,678243,867855731,00,0.00,N,5,-31,
|
||||
@@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20241216,1410,1372,1492,1368,6921937,9907290095,00,0.00,N,2,49,
|
||||
20241213,1361,1445,1449,1349,3605610,5001583034,00,0.00,N,5,-135,
|
||||
20241212,1496,1435,1590,1413,24908718,37531423277,00,0.00,N,2,124,
|
||||
20241211,1372,1280,1503,1252,17082248,24103455352,00,0.00,N,2,208,
|
||||
20241211,1372,1280,1503,1252,17082249,24103455352,00,0.00,N,2,208,
|
||||
20241210,1164,1106,1171,1106,303770,350935478,00,0.00,N,2,58,
|
||||
20241209,1106,1177,1177,1071,641807,714244418,00,0.00,N,5,-76,
|
||||
20241206,1182,1217,1227,1120,897223,1045562396,00,0.00,N,5,-35,
|
||||
|
||||
|
@@ -18,7 +18,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250206,2365,2395,2450,2365,859072,2057710755,00,0.00,N,5,-100,
|
||||
20250205,2465,2450,2505,2370,1642040,4029249785,00,0.00,N,5,-50,
|
||||
20250204,2515,2250,2670,2250,9133654,22691357275,00,0.00,N,2,5,
|
||||
20250203,2510,2425,2785,2320,18139092,46672632320,00,0.00,N,2,305,
|
||||
20250203,2510,2425,2785,2320,18139093,46672632320,00,0.00,N,2,305,
|
||||
20250131,2205,2310,2310,2205,272425,606091325,00,0.00,N,5,-70,
|
||||
20250124,2275,2250,2290,2250,115705,262564760,00,0.00,N,2,20,
|
||||
20250123,2255,2285,2290,2240,220825,498539795,00,0.00,N,5,-30,
|
||||
|
||||
|
@@ -1,9 +1,9 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250228,5400,5400,5400,5400,0,0,00,0.00,Y,3,0,
|
||||
20250227,5400,5400,5400,5400,0,0,00,0.00,Y,0,0,
|
||||
20250226,5400,5400,5400,5400,0,0,00,0.00,Y,0,0,
|
||||
20250225,5400,5400,5400,5400,0,0,00,0.00,Y,0,0,
|
||||
20250224,5400,5400,5400,5400,0,0,00,0.00,Y,0,0,
|
||||
20250226,5400,5400,5400,5400,0,0,00,0.00,N,0,0,
|
||||
20250225,5400,5400,5400,5400,0,0,00,0.00,N,0,0,
|
||||
20250224,5400,5400,5400,5400,0,0,00,0.00,N,0,0,
|
||||
20250221,5400,5400,5400,5400,0,0,00,0.00,N,0,0,
|
||||
20250220,5400,5400,5400,5400,0,0,00,0.00,N,0,0,
|
||||
20250219,5400,5400,5400,5400,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -11,7 +11,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
|
||||
20250217,682,679,695,676,521681,355804025,00,0.00,N,5,-3,
|
||||
20250214,685,690,705,681,746484,515390089,00,0.00,N,3,0,
|
||||
20250213,685,692,711,682,2475342,1714279778,00,0.00,N,5,-17,
|
||||
20250212,702,665,800,664,20349760,15117907521,00,0.00,N,2,38,
|
||||
20250212,702,665,800,664,20349759,15117907521,00,0.00,N,2,38,
|
||||
20250211,664,666,674,651,319364,211729373,00,0.00,N,3,0,
|
||||
20250210,664,626,711,618,2496170,1667048519,00,0.00,N,2,40,
|
||||
20250207,624,630,633,620,108863,67958347,00,0.00,N,5,-6,
|
||||
|
||||
|
Some files were not shown because too many files have changed in this diff Show More
Reference in New Issue
Block a user