110 lines
7.1 KiB
CSV
110 lines
7.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,2660,2640,2845,2620,2486132,6732433600,00,0.00,N,2,20,
|
|
20250210,2640,2900,3075,2600,6285946,17857770430,00,0.00,N,5,-210,
|
|
20250203,2850,2920,3225,2730,15237614,45385083565,00,0.00,N,5,-70,
|
|
20250131,2920,3010,3040,2870,1906629,5620421750,00,0.00,N,5,-135,
|
|
20250120,3055,3345,3950,2865,54769889,189587883055,00,0.00,N,5,-255,
|
|
20250113,3310,2260,3725,2200,48261106,161079045205,00,0.00,N,2,1000,
|
|
20250106,2310,2575,2575,2225,2259389,5307557465,00,0.00,N,5,-270,
|
|
20241230,2580,2500,2680,2265,3507986,8650722585,00,0.00,N,2,55,
|
|
20241223,2525,2710,2870,2350,12508414,32685593725,00,0.00,N,5,-215,
|
|
20241216,2740,1928,4280,1928,72891958,240565953902,00,0.00,N,2,796,
|
|
20241209,1944,1955,2060,1756,530764,989558881,00,0.00,N,5,-11,
|
|
20241202,1955,1967,2010,1917,325196,638461223,00,0.00,N,5,-12,
|
|
20241125,1967,2000,2190,1965,585848,1200628719,00,0.00,N,5,-33,
|
|
20241118,2000,1953,2050,1953,213596,422397732,00,0.00,N,2,13,
|
|
20241111,1987,2180,2220,1934,605515,1218580683,00,0.00,N,5,-203,
|
|
20241104,2190,2205,2250,2185,303878,672153410,00,0.00,N,5,-30,
|
|
20241028,2220,2330,2410,2220,310272,719912820,00,0.00,N,5,-130,
|
|
20241021,2350,2320,2380,2275,202263,470813935,00,0.00,N,2,25,
|
|
20241014,2325,2325,2365,2275,194243,448462275,00,0.00,N,3,0,
|
|
20241007,2325,2410,2450,2320,228400,539554270,00,0.00,N,5,-125,
|
|
20240930,2450,2460,2500,2290,383057,903006295,00,0.00,N,5,-10,
|
|
20240923,2460,2390,2475,2390,288153,699283590,00,0.00,N,2,50,
|
|
20240919,2410,2410,2445,2350,101899,244145860,00,0.00,N,5,-15,
|
|
20240909,2425,2415,2510,2335,383320,923902795,00,0.00,N,2,5,
|
|
20240902,2420,2460,2675,2415,643625,1612122835,00,0.00,N,5,-60,
|
|
20240826,2480,2445,2545,2400,535927,1329132855,00,0.00,N,2,55,
|
|
20240819,2425,2450,2580,2415,649183,1605781530,00,0.00,N,5,-45,
|
|
20240812,2470,2495,2540,2410,394711,979654050,00,0.00,N,5,-25,
|
|
20240805,2495,2760,2780,2310,1150526,2878590775,00,0.00,N,5,-325,
|
|
20240729,2820,2765,2830,2740,515823,1436034315,00,0.00,N,2,65,
|
|
20240722,2755,2830,2860,2710,788355,2203100970,00,0.00,N,5,-45,
|
|
20240715,2800,2845,2890,2780,715539,2029243055,00,0.00,N,5,-65,
|
|
20240708,2865,2830,3355,2830,3892387,12018498720,00,0.00,N,2,35,
|
|
20240701,2830,3110,3300,2830,3059039,9533400080,00,0.00,N,5,-290,
|
|
20240624,3120,3115,3160,2900,1073527,3300617015,00,0.00,N,3,0,
|
|
20240617,3120,3040,3160,3010,685854,2117564830,00,0.00,N,2,65,
|
|
20240610,3055,2970,3145,2960,819619,2508498755,00,0.00,N,2,55,
|
|
20240603,3000,3050,3200,2960,807071,2472271055,00,0.00,N,5,-70,
|
|
20240527,3070,3240,3355,3070,1478652,4723595490,00,0.00,N,5,-100,
|
|
20240520,3170,3250,3355,3145,1078753,3502155720,00,0.00,N,5,-80,
|
|
20240513,3250,3325,3460,3250,1646932,5541926185,00,0.00,N,5,-75,
|
|
20240507,3325,3495,3555,3245,1536032,5167016350,00,0.00,N,5,-205,
|
|
20240429,3530,3430,3580,3330,1973920,6797257500,00,0.00,N,2,70,
|
|
20240422,3460,3145,3595,3145,5631308,19179509940,00,0.00,N,2,310,
|
|
20240415,3150,3275,3395,3080,1503815,4785732120,00,0.00,N,5,-160,
|
|
20240408,3310,3375,3390,3200,625055,2053416860,00,0.00,N,5,-65,
|
|
20240401,3375,3710,3800,3320,1434311,5120462095,00,0.00,N,5,-330,
|
|
20240325,3705,3675,3750,3545,1897114,6913579555,00,0.00,N,2,20,
|
|
20240318,3685,3825,4080,3505,7881214,30119087535,00,0.00,N,5,-140,
|
|
20240311,3825,3770,4160,3660,10693029,41858640855,00,0.00,N,2,40,
|
|
20240304,3785,3800,4030,3590,11232761,42714592780,00,0.00,N,5,-15,
|
|
20240226,3800,3785,5030,3680,104529025,470044671545,00,0.00,N,5,-35,
|
|
20240219,3835,3190,4215,3185,49799068,190612368730,00,0.00,N,2,670,
|
|
20240213,3165,3200,3270,3125,1452490,4642923590,00,0.00,N,2,5,
|
|
20240205,3160,3585,3620,3150,4660239,15486414100,00,0.00,N,5,-520,
|
|
20240129,3680,2745,4330,2720,59613391,232880064635,00,0.00,N,2,920,
|
|
20240122,2760,2850,2855,2655,475912,1308733745,00,0.00,N,5,-90,
|
|
20240115,2850,2990,3025,2835,386038,1127188665,00,0.00,N,5,-140,
|
|
20240108,2990,2970,3080,2970,269220,809310775,00,0.00,N,2,5,
|
|
20240102,2985,3025,3080,2970,267388,805303100,00,0.00,N,5,-40,
|
|
20231226,3025,3040,3040,2960,197508,592067620,00,0.00,N,2,5,
|
|
20231218,3020,3060,3135,3000,449744,1374036285,00,0.00,N,5,-30,
|
|
20231211,3050,3200,3515,3045,2034758,6599744065,00,0.00,N,5,-50,
|
|
20231204,3100,3175,3265,3050,2064382,6517310355,00,0.00,N,5,-200,
|
|
20231127,3300,2990,3640,2880,10614092,36406073840,00,0.00,N,2,355,
|
|
20231120,2945,2900,3090,2850,302978,897572325,00,0.00,N,2,55,
|
|
20231113,2890,2775,2940,2760,236171,677681030,00,0.00,N,2,55,
|
|
20231106,2835,2815,2925,2780,315292,902643445,00,0.00,N,2,20,
|
|
20231030,2815,2695,2950,2610,477388,1321047205,00,0.00,N,2,115,
|
|
20231023,2700,2680,2910,2640,416179,1131813180,00,0.00,N,3,0,
|
|
20231016,2700,2990,2990,2600,558579,1559193185,00,0.00,N,5,-295,
|
|
20231010,2995,3060,3110,2935,303788,916255665,00,0.00,N,5,-65,
|
|
20231004,3060,3195,3230,2990,335326,1025859710,00,0.00,N,5,-170,
|
|
20230925,3230,3370,3380,3065,566876,1777742155,00,0.00,N,5,-150,
|
|
20230918,3380,3685,3690,3380,562485,1993331695,00,0.00,N,5,-305,
|
|
20230911,3685,3685,3750,3620,491865,1814033265,00,0.00,N,5,-5,
|
|
20230904,3690,3830,3890,3665,517360,1954275530,00,0.00,N,5,-110,
|
|
20230828,3800,3630,3900,3625,829829,3143088455,00,0.00,N,2,160,
|
|
20230821,3640,3700,3765,3600,430425,1579497445,00,0.00,N,2,15,
|
|
20230814,3625,3865,3925,3595,796906,2986424175,00,0.00,N,5,-240,
|
|
20230807,3865,3760,3935,3670,965346,3657231615,00,0.00,N,2,105,
|
|
20230731,3760,3750,3935,3685,1095598,4158585200,00,0.00,N,2,20,
|
|
20230724,3740,3875,4380,3540,6943570,27698124780,00,0.00,N,5,-135,
|
|
20230717,3875,3915,3970,3825,732275,2845784485,00,0.00,N,5,-40,
|
|
20230710,3915,4130,4220,3900,1230269,4989130770,00,0.00,N,5,-245,
|
|
20230703,4160,4110,4320,4000,1417006,5820356540,00,0.00,N,2,50,
|
|
20230626,4110,4370,4545,4060,2840391,12204399400,00,0.00,N,5,-305,
|
|
20230619,4415,4295,4725,4295,9671554,43926708800,00,0.00,N,2,85,
|
|
20230612,4330,4255,5180,4250,30116836,143967343295,00,0.00,N,2,305,
|
|
20230605,4025,4025,4145,4010,759526,3102188410,00,0.00,N,5,-30,
|
|
20230530,4055,4055,4160,3995,930980,3780360740,00,0.00,N,3,0,
|
|
20230522,4055,3870,4830,3830,15570896,69019091140,00,0.00,N,2,195,
|
|
20230515,3860,3785,3885,3680,649517,2452038180,00,0.00,N,2,80,
|
|
20230508,3780,4085,4170,3775,960421,3785775165,00,0.00,N,5,-295,
|
|
20230502,4075,4090,4190,3985,830690,3397863720,00,0.00,N,5,-35,
|
|
20230424,4110,4090,4260,3840,1803991,7256910105,00,0.00,N,5,-35,
|
|
20230417,4145,4640,4660,4055,3241104,14125089225,00,0.00,N,5,-490,
|
|
20230410,4635,4560,4955,4465,7106886,33303299195,00,0.00,N,2,75,
|
|
20230403,4560,4250,5150,4110,14759014,69998966170,00,0.00,N,2,340,
|
|
20230327,4220,4420,4425,4030,2218718,9313891740,00,0.00,N,5,-215,
|
|
20230320,4435,4615,4760,4270,2765670,12422890775,00,0.00,N,5,-230,
|
|
20230313,4665,5060,5070,4380,3813784,17907476465,00,0.00,N,5,-465,
|
|
20230306,5130,5450,5490,5090,5259254,27807085190,00,0.00,N,5,-320,
|
|
20230227,5450,5570,6360,5190,22674348,134599440750,00,0.00,N,5,-160,
|
|
20230220,5610,6030,6120,5610,7861673,46212728850,00,0.00,N,5,-420,
|
|
20230213,6030,6090,6610,5810,22425731,138616935960,00,0.00,N,5,-40,
|
|
20230206,6070,5630,7950,5470,90755393,625246520000,00,0.00,N,2,510,
|
|
20230131,5560,3750,6330,3750,82272742,460129426410,00,0.00,N,2,5560,
|