134 lines
8.5 KiB
CSV
134 lines
8.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,737,737,737,737,0,0,00,0.00,N,3,0,
|
|
20250414,737,737,737,737,0,0,00,0.00,N,3,0,
|
|
20250407,737,727,774,689,716922,523767011,00,0.00,N,2,28,
|
|
20250331,709,664,893,654,2696955,1985398922,00,0.00,N,2,44,
|
|
20250324,665,634,700,548,2342839,1478857121,00,0.00,N,2,15,
|
|
20250317,650,734,814,600,3863449,2639487793,00,0.00,N,5,-60,
|
|
20250310,710,533,973,533,12520974,9704226707,00,0.00,N,2,177,
|
|
20250304,533,979,979,522,1926472,1204688213,00,0.00,N,5,-453,
|
|
20250224,986,1140,1172,938,466326,471311778,00,0.00,N,5,-144,
|
|
20250217,1130,1190,1209,1123,172755,198524979,00,0.00,N,5,-60,
|
|
20250210,1190,1256,1256,1128,191262,227609320,00,0.00,N,5,-66,
|
|
20250203,1256,1300,1415,1168,143177,183322529,00,0.00,N,5,-82,
|
|
20250131,1338,1342,1345,1293,15431,20341969,00,0.00,N,5,-4,
|
|
20250120,1342,1414,1443,1301,94749,129611628,00,0.00,N,5,-58,
|
|
20250113,1400,1435,1457,1360,47030,66657895,00,0.00,N,5,-31,
|
|
20250106,1431,1400,1485,1385,96952,139186736,00,0.00,N,2,31,
|
|
20241230,1400,1300,1450,1275,38548,52780802,00,0.00,N,2,102,
|
|
20241223,1298,1384,1384,1290,51400,68416268,00,0.00,N,5,-56,
|
|
20241216,1354,1323,1425,1290,209344,287724260,00,0.00,N,2,69,
|
|
20241209,1285,1210,1291,1060,189609,222459808,00,0.00,N,2,75,
|
|
20241202,1210,1400,1450,1150,167835,213033514,00,0.00,N,5,-180,
|
|
20241125,1390,1217,1650,1217,1430041,2044095013,00,0.00,N,2,178,
|
|
20241118,1212,1250,1533,1159,553203,729918291,00,0.00,N,5,-8,
|
|
20241111,1220,1530,1550,1135,750318,912799944,00,0.00,N,5,-306,
|
|
20241104,1526,1783,1783,1500,221037,350458343,00,0.00,N,5,-223,
|
|
20241028,1749,1848,1848,1695,137139,240750568,00,0.00,N,5,-82,
|
|
20241021,1831,1836,2000,1831,87805,165928351,00,0.00,N,5,-169,
|
|
20241014,2000,2200,2200,1991,105225,216716514,00,0.00,N,5,-185,
|
|
20241007,2185,2170,2310,2170,60148,131910285,00,0.00,N,5,-5,
|
|
20240930,2190,2290,2290,2165,76555,171455490,00,0.00,N,5,-100,
|
|
20240923,2290,2230,2305,2180,119994,269046260,00,0.00,N,2,95,
|
|
20240919,2195,2100,2210,2085,81018,174996760,00,0.00,N,2,95,
|
|
20240909,2100,1876,2185,1840,239413,489742466,00,0.00,N,2,215,
|
|
20240902,1885,2075,2100,1853,289579,570156692,00,0.00,N,5,-190,
|
|
20240826,2075,2110,2165,2050,269946,564304245,00,0.00,N,5,-40,
|
|
20240819,2115,2185,2250,2015,618390,1314591680,00,0.00,N,5,-85,
|
|
20240812,2200,2250,2335,2015,690499,1463865010,00,0.00,N,5,-70,
|
|
20240805,2270,2435,2435,2030,635440,1384519140,00,0.00,N,5,-125,
|
|
20240729,2395,2655,2865,2390,884612,2335365130,00,0.00,N,5,-255,
|
|
20240722,2650,2800,2880,2500,1047537,2834778145,00,0.00,N,5,-190,
|
|
20240715,2840,2940,3860,2790,5913026,19498845995,00,0.00,N,5,-100,
|
|
20240708,2940,2820,2970,2810,471623,1365029495,00,0.00,N,2,150,
|
|
20240701,2790,2570,2810,2530,453569,1226038615,00,0.00,N,2,220,
|
|
20240624,2570,2530,2610,2390,410012,1023778110,00,0.00,N,2,40,
|
|
20240617,2530,2460,3090,2460,2500305,7086420175,00,0.00,N,2,70,
|
|
20240610,2460,2525,2595,2450,283223,706592960,00,0.00,N,5,-30,
|
|
20240603,2490,2715,2935,2465,770386,2102527860,00,0.00,N,5,-220,
|
|
20240527,2710,2490,2780,2425,619295,1627550530,00,0.00,N,2,220,
|
|
20240520,2490,2515,2550,2375,303042,734210215,00,0.00,N,5,-25,
|
|
20240513,2515,2490,2545,2400,203131,499265920,00,0.00,N,3,0,
|
|
20240507,2515,2595,2595,2485,181572,461577755,00,0.00,N,5,-80,
|
|
20240429,2595,2400,2595,2330,390443,959041960,00,0.00,N,2,160,
|
|
20240422,2435,2400,2905,2350,2121618,5717705655,00,0.00,N,2,5,
|
|
20240415,2430,2485,2900,2300,1307731,3421225560,00,0.00,N,5,-55,
|
|
20240408,2485,2620,2620,2370,318397,785730445,00,0.00,N,5,-90,
|
|
20240401,2575,2690,2920,2565,793276,2154359540,00,0.00,N,5,-135,
|
|
20240325,2710,2810,2880,2705,657149,1835220080,00,0.00,N,5,-20,
|
|
20240318,2730,2640,2900,2640,410310,1128725530,00,0.00,N,2,80,
|
|
20240311,2650,2660,2860,2620,505170,1374087300,00,0.00,N,5,-10,
|
|
20240304,2660,2995,3010,2630,1076811,2989235970,00,0.00,N,5,-350,
|
|
20240226,3010,3100,3200,2995,1084647,3356251235,00,0.00,N,5,-65,
|
|
20240219,3075,3150,3310,2900,1495552,4601320620,00,0.00,N,5,-140,
|
|
20240213,3215,2800,3860,2765,5935681,20513205985,00,0.00,N,2,430,
|
|
20240205,2785,2955,2955,2740,200214,559099915,00,0.00,N,5,-120,
|
|
20240129,2905,3155,3155,2790,472545,1370997785,00,0.00,N,5,-125,
|
|
20240122,3030,3360,3375,2850,941437,2908188210,00,0.00,N,5,-325,
|
|
20240115,3355,3755,3755,3355,437654,1547641990,00,0.00,N,5,-400,
|
|
20240108,3755,4010,4030,3700,859409,3295707290,00,0.00,N,5,-255,
|
|
20240102,4010,4100,4360,3980,355210,1469152815,00,0.00,N,5,-90,
|
|
20231226,4100,4065,4200,3900,346579,1394175255,00,0.00,N,2,45,
|
|
20231218,4055,4070,4255,3935,506652,2064445390,00,0.00,N,5,-30,
|
|
20231211,4085,4000,4285,3920,421519,1742372500,00,0.00,N,2,85,
|
|
20231204,4000,4010,4075,3665,561564,2155783125,00,0.00,N,3,0,
|
|
20231127,4000,4590,4590,3995,417288,1752697490,00,0.00,N,5,-545,
|
|
20231120,4545,4450,4650,4275,359563,1609552055,00,0.00,N,2,60,
|
|
20231113,4485,4680,4750,4300,200590,890743305,00,0.00,N,5,-150,
|
|
20231106,4635,4530,4870,4515,294544,1389993070,00,0.00,N,2,125,
|
|
20231030,4510,4100,4550,4000,353372,1523770740,00,0.00,N,2,435,
|
|
20231023,4075,4080,4355,3970,264295,1087675240,00,0.00,N,5,-45,
|
|
20231016,4120,4880,4895,4000,418071,1849956520,00,0.00,N,5,-775,
|
|
20231010,4895,5100,5150,4895,254468,1274896010,00,0.00,N,5,-255,
|
|
20231004,5150,5200,5440,5000,234291,1198249570,00,0.00,N,5,-150,
|
|
20230925,5300,5210,5570,5110,413088,2203499930,00,0.00,N,2,130,
|
|
20230918,5170,5620,5660,5100,576322,3043432840,00,0.00,N,5,-510,
|
|
20230911,5680,5540,5700,5290,642018,3557428240,00,0.00,N,2,190,
|
|
20230904,5490,5500,5680,5270,595922,3225137320,00,0.00,N,5,-70,
|
|
20230828,5560,5850,5850,5490,442085,2486952320,00,0.00,N,5,-170,
|
|
20230821,5730,5460,5980,5380,613606,3553774510,00,0.00,N,2,270,
|
|
20230814,5460,6150,6150,5330,677460,3816533820,00,0.00,N,5,-700,
|
|
20230807,6160,5770,6230,5700,716553,4257313010,00,0.00,N,2,320,
|
|
20230731,5840,5770,6010,5650,687825,4029781870,00,0.00,N,2,270,
|
|
20230724,5570,5970,5970,5280,789567,4391763950,00,0.00,N,5,-360,
|
|
20230717,5930,5940,6010,5700,630058,3665841930,00,0.00,N,5,-10,
|
|
20230710,5940,6140,6180,5780,891847,5285839090,00,0.00,N,5,-200,
|
|
20230703,6140,6120,6390,5870,1167188,7138574100,00,0.00,N,2,20,
|
|
20230626,6120,6800,6950,6000,1314630,8368780230,00,0.00,N,5,-760,
|
|
20230619,6880,6250,7250,6080,3504515,24002614630,00,0.00,N,2,690,
|
|
20230612,6190,6420,6760,6070,1375090,8800937910,00,0.00,N,5,-280,
|
|
20230605,6470,6090,6570,5870,1587729,9890026950,00,0.00,N,2,410,
|
|
20230530,6060,5890,6190,5780,698288,4213175280,00,0.00,N,2,170,
|
|
20230522,5890,5430,5990,5400,799897,4592884730,00,0.00,N,2,460,
|
|
20230515,5430,5980,6050,5360,1209623,6757918940,00,0.00,N,5,-490,
|
|
20230508,5920,6080,6680,5700,3582180,22057591660,00,0.00,N,5,-130,
|
|
20230502,6050,5620,6150,5490,675230,3972520810,00,0.00,N,2,380,
|
|
20230424,5670,6100,6210,5640,1265014,7398626940,00,0.00,N,5,-530,
|
|
20230417,6200,6100,7080,5960,5198298,33969275100,00,0.00,N,2,80,
|
|
20230410,6120,6370,6630,6040,1836492,11501219090,00,0.00,N,5,-260,
|
|
20230403,6380,6830,6910,6250,2185888,14099303780,00,0.00,N,5,-420,
|
|
20230327,6800,7330,7420,6700,2330731,16417480060,00,0.00,N,5,-430,
|
|
20230320,7230,7770,8230,7050,5088394,39113553730,00,0.00,N,5,-390,
|
|
20230313,7620,7650,7930,7210,2483823,18738881590,00,0.00,N,5,-150,
|
|
20230306,7770,7770,9150,7510,12353106,102647558060,00,0.00,N,2,140,
|
|
20230227,7630,7000,7690,6750,2325183,16926720980,00,0.00,N,2,610,
|
|
20230220,7020,7340,7590,6580,6456775,46169222090,00,0.00,N,5,-190,
|
|
20230213,7210,7800,8130,7150,7046850,53925173370,00,0.00,N,5,-520,
|
|
20230206,7730,6880,8730,6760,9671187,76437940710,00,0.00,N,2,780,
|
|
20230130,6950,7040,7450,6900,2957117,21256589770,00,0.00,N,5,-120,
|
|
20230125,7070,6430,7490,6420,5105758,35928981660,00,0.00,N,2,640,
|
|
20230116,6430,6150,6760,6110,2822563,18196516240,00,0.00,N,2,280,
|
|
20230109,6150,5970,6700,5650,2040790,12765455940,00,0.00,N,2,220,
|
|
20230102,5930,5740,6070,5650,994669,5847650030,00,0.00,N,2,230,
|
|
20221226,5700,5870,6010,5600,1378798,7982686810,00,0.00,N,5,-170,
|
|
20221219,5870,6330,6630,5870,4113705,25925128548,00,0.00,N,5,-400,
|
|
20221212,6270,6260,6830,6110,4462200,28667005710,00,0.00,N,2,20,
|
|
20221205,6250,6980,7130,6200,3603434,23720159280,00,0.00,N,5,-690,
|
|
20221128,6940,6760,7280,6440,10712597,73880757520,00,0.00,N,2,270,
|
|
20221121,6670,6870,7680,6660,20654285,149797315640,00,0.00,N,5,-410,
|
|
20221114,7080,6060,7510,5640,42173419,291119448360,00,0.00,N,2,930,
|
|
20221107,6150,6220,6820,6060,18880809,121687145780,00,0.00,N,5,-130,
|
|
20221031,6280,5810,6920,5240,37403270,234226364930,00,0.00,N,2,910,
|
|
20221024,5370,6640,7700,5360,28147283,186223898120,00,0.00,N,5,-1330,
|
|
20221021,6700,8420,8500,6510,16853519,116389460590,00,0.00,N,2,6700,
|