64 lines
4.0 KiB
CSV
64 lines
4.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,2005,1996,2010,1995,31169,62363843,00,0.00,N,2,5,
|
|
20250210,2000,1985,2010,1985,53621,106846398,00,0.00,N,2,15,
|
|
20250203,1985,1964,1987,1964,20424,40343899,00,0.00,N,2,25,
|
|
20250131,1960,1964,1970,1955,2095,4112768,00,0.00,N,5,-4,
|
|
20250120,1964,1962,1969,1937,70706,137811480,00,0.00,N,2,15,
|
|
20250113,1949,1956,1983,1940,76902,149822154,00,0.00,N,5,-14,
|
|
20250106,1963,1960,1967,1955,93793,183840754,00,0.00,N,5,-7,
|
|
20241230,1970,1960,1990,1945,31228,61191655,00,0.00,N,2,21,
|
|
20241223,1949,1960,1962,1940,115885,225616450,00,0.00,N,5,-5,
|
|
20241216,1954,1956,1970,1951,97427,190525213,00,0.00,N,5,-2,
|
|
20241209,1956,1978,1984,1952,134687,264389909,00,0.00,N,5,-19,
|
|
20241202,1975,2010,2015,1942,65439,129170150,00,0.00,N,5,-30,
|
|
20241125,2005,2025,2025,1996,36897,73837563,00,0.00,N,3,0,
|
|
20241118,2005,2010,2040,1998,60053,120802951,00,0.00,N,3,0,
|
|
20241111,2005,2030,2045,2000,196034,393962795,00,0.00,N,5,-35,
|
|
20241104,2040,2040,2050,2030,83402,169776145,00,0.00,N,3,0,
|
|
20241028,2040,2050,2055,2035,49441,100740685,00,0.00,N,5,-15,
|
|
20241021,2055,2075,2075,2040,53485,109472560,00,0.00,N,5,-20,
|
|
20241014,2075,2080,2100,2060,106410,222841260,00,0.00,N,5,-5,
|
|
20241007,2080,2065,2085,2060,78386,162366795,00,0.00,N,2,15,
|
|
20240930,2065,2045,2085,2030,19002,38810960,00,0.00,N,2,5,
|
|
20240923,2060,2035,2075,2035,60649,125019410,00,0.00,N,2,10,
|
|
20240919,2050,2060,2070,2035,8544,17476725,00,0.00,N,5,-20,
|
|
20240909,2070,2045,2080,2040,179883,372105905,00,0.00,N,2,20,
|
|
20240902,2050,2075,2075,2045,27910,57268345,00,0.00,N,5,-25,
|
|
20240826,2075,2040,2085,2030,81344,166290520,00,0.00,N,2,5,
|
|
20240819,2070,2095,2110,2020,48871,102371780,00,0.00,N,5,-45,
|
|
20240812,2115,2100,2120,2085,57720,121475590,00,0.00,N,5,-5,
|
|
20240805,2120,2105,2120,2005,159043,330507790,00,0.00,N,2,10,
|
|
20240729,2110,2100,2120,2085,64091,135127915,00,0.00,N,2,10,
|
|
20240722,2100,2095,2120,2065,94451,198109935,00,0.00,N,2,5,
|
|
20240715,2095,2090,2110,2085,85188,178779350,00,0.00,N,2,5,
|
|
20240708,2090,2080,2110,2075,113695,238128010,00,0.00,N,2,5,
|
|
20240701,2085,2070,2095,2065,85184,177107710,00,0.00,N,2,10,
|
|
20240624,2075,2070,2090,2060,71135,147748110,00,0.00,N,5,-10,
|
|
20240617,2085,2070,2100,2050,140803,293542335,00,0.00,N,2,15,
|
|
20240610,2070,2065,2090,2055,156813,324378330,00,0.00,N,2,5,
|
|
20240603,2065,2075,2080,2050,159613,328877495,00,0.00,N,5,-15,
|
|
20240527,2080,2085,2090,2055,65960,136639955,00,0.00,N,5,-5,
|
|
20240520,2085,2080,2095,2070,61058,127069485,00,0.00,N,5,-5,
|
|
20240513,2090,2085,2090,2075,32947,68535405,00,0.00,N,3,0,
|
|
20240507,2090,2085,2090,2075,49907,103818595,00,0.00,N,2,5,
|
|
20240429,2085,2090,2100,2075,61701,128597990,00,0.00,N,5,-5,
|
|
20240422,2090,2070,2100,2055,102204,212082510,00,0.00,N,2,10,
|
|
20240415,2080,2075,2095,2065,98936,205736270,00,0.00,N,5,-5,
|
|
20240408,2085,2085,2095,2070,66874,139021250,00,0.00,N,5,-5,
|
|
20240401,2090,2080,2100,2070,44190,91916215,00,0.00,N,5,-5,
|
|
20240325,2095,2055,2115,2055,144837,302566145,00,0.00,N,2,20,
|
|
20240318,2075,2060,2085,2055,101943,211004740,00,0.00,N,2,10,
|
|
20240311,2065,2060,2075,2035,113009,231716590,00,0.00,N,2,5,
|
|
20240304,2060,2100,2105,2040,249239,515981260,00,0.00,N,5,-40,
|
|
20240226,2100,2105,2140,2080,153346,322438140,00,0.00,N,5,-5,
|
|
20240219,2105,2030,2110,2030,243182,504876480,00,0.00,N,2,75,
|
|
20240213,2030,2015,2035,2005,206471,415909535,00,0.00,N,2,10,
|
|
20240205,2020,2005,2025,2000,244621,491368615,00,0.00,N,2,10,
|
|
20240129,2010,1995,2015,1995,379691,759952724,00,0.00,N,2,11,
|
|
20240122,1999,1996,2005,1975,421743,840247467,00,0.00,N,2,1,
|
|
20240115,1998,1986,2035,1975,796806,1594727590,00,0.00,N,2,13,
|
|
20240108,1985,1914,1986,1914,1015587,1980795686,00,0.00,N,2,73,
|
|
20240102,1912,1905,1917,1902,854036,1630435220,00,0.00,N,2,9,
|
|
20231226,1903,1949,1962,1893,4375146,8360935583,00,0.00,N,5,-77,
|
|
20231222,1980,3250,6070,1980,131804888,568358134970,00,0.00,N,2,1980,
|