103 lines
5.8 KiB
CSV
103 lines
5.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240919,3375,3375,3375,3375,0,0,00,0.00,N,3,0,
|
|
20240909,3375,3375,3375,3375,0,0,00,0.00,N,3,0,
|
|
20240902,3375,3375,3375,3375,0,0,00,0.00,N,3,0,
|
|
20240826,3375,3580,3715,3295,966072,3356991790,00,0.00,N,5,-175,
|
|
20240819,3550,3475,3700,3295,376462,1316565890,00,0.00,N,2,75,
|
|
20240812,3475,3320,3475,3080,287322,954109960,00,0.00,N,2,155,
|
|
20240805,3320,3250,3320,2535,965082,2819299860,00,0.00,N,3,0,
|
|
20240729,3320,3375,3440,3095,337302,1095119290,00,0.00,N,5,-55,
|
|
20240722,3375,3250,3420,3035,617008,1973662700,00,0.00,N,2,45,
|
|
20240715,3330,3705,3840,3250,656743,2294186400,00,0.00,N,5,-420,
|
|
20240708,3750,3770,3810,3520,559819,2043778865,00,0.00,N,2,70,
|
|
20240701,3680,4030,4190,3595,777404,3007879385,00,0.00,N,5,-350,
|
|
20240624,4030,4620,4620,3935,873318,3684121465,00,0.00,N,5,-555,
|
|
20240617,4585,4320,4740,4275,665017,3029962925,00,0.00,N,2,255,
|
|
20240610,4330,3955,4515,3930,1645914,6890126295,00,0.00,N,2,360,
|
|
20240603,3970,4020,4340,3920,2112571,8658112295,00,0.00,N,5,-50,
|
|
20240527,4020,3615,4265,3455,7251875,27580486600,00,0.00,N,2,405,
|
|
20240520,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240513,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240507,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240429,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240422,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240415,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240408,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240401,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240325,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240318,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240311,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240304,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240226,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240219,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240213,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240205,3615,3615,3615,3615,0,0,00,0.00,N,3,0,
|
|
20240129,3615,3432,3646,3432,102737,368230315,00,0.00,N,2,151,
|
|
20240122,3464,3361,3488,3345,44813,153941030,00,0.00,N,2,103,
|
|
20240115,3361,3377,3440,3345,57390,194595260,00,0.00,N,5,-16,
|
|
20240108,3377,3377,3393,3313,51237,171525100,00,0.00,N,3,0,
|
|
20240102,3377,3305,3400,3250,27627,91162665,00,0.00,N,2,72,
|
|
20231226,3305,3250,3313,3234,35974,117783055,00,0.00,N,2,47,
|
|
20231218,3258,3289,3321,3234,47795,156149620,00,0.00,N,5,-16,
|
|
20231211,3274,3289,3329,3234,16960,55553815,00,0.00,N,5,-23,
|
|
20231204,3297,3305,3345,3242,50675,165782225,00,0.00,N,2,15,
|
|
20231127,3282,3258,3329,3250,36410,119067900,00,0.00,N,2,24,
|
|
20231120,3258,3266,3313,3226,45704,148587220,00,0.00,N,3,0,
|
|
20231113,3258,3242,3321,3234,48449,157509705,00,0.00,N,2,8,
|
|
20231106,3250,3258,3282,3242,39859,129974215,00,0.00,N,5,-8,
|
|
20231030,3258,3289,3289,3250,25742,84260365,00,0.00,N,5,-39,
|
|
20231023,3297,3289,3345,3242,42045,137224255,00,0.00,N,2,8,
|
|
20231016,3289,3258,3329,3258,37710,124128265,00,0.00,N,5,-32,
|
|
20231010,3321,3242,3337,3242,55150,180895985,00,0.00,N,2,79,
|
|
20231004,3242,3242,3266,3234,75770,246215555,00,0.00,N,5,-16,
|
|
20230925,3258,3242,3258,3234,75425,244507045,00,0.00,N,2,16,
|
|
20230918,3242,3274,3282,3226,1041124,3380300485,00,0.00,N,5,-32,
|
|
20230911,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230904,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230828,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230821,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230814,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230807,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230731,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230724,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230717,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230710,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230703,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230626,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230619,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230612,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230605,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230530,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230522,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230515,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230508,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230502,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230424,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230417,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230410,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230403,3274,3274,3274,3274,0,0,00,0.00,N,3,0,
|
|
20230327,3274,3027,3479,2886,983439,3126684680,00,0.00,N,2,306,
|
|
20230320,2968,2822,2992,2675,487581,1389897335,00,0.00,N,2,99,
|
|
20230313,2869,2669,2968,2511,1017636,2814206980,00,0.00,N,2,223,
|
|
20230306,2646,2616,2968,2528,2380561,6519244315,00,0.00,N,2,59,
|
|
20230227,2587,2505,2622,2493,200238,510601705,00,0.00,N,2,82,
|
|
20230220,2505,2464,2839,2446,723703,1889131185,00,0.00,N,2,41,
|
|
20230213,2464,2405,2470,2399,56306,137062595,00,0.00,N,2,47,
|
|
20230206,2417,2388,2417,2382,56615,135657750,00,0.00,N,2,24,
|
|
20230130,2393,2370,2417,2370,57215,137184340,00,0.00,N,2,23,
|
|
20230125,2370,2370,2382,2352,70818,167273940,00,0.00,N,3,0,
|
|
20230116,2370,2388,2399,2352,225670,533129695,00,0.00,N,5,-18,
|
|
20230109,2388,2364,2399,2364,40310,96045910,00,0.00,N,2,18,
|
|
20230102,2370,2358,2382,2352,16882,40580685,00,0.00,N,2,6,
|
|
20221226,2364,2364,2370,2358,12986,30709565,00,0.00,N,5,-12,
|
|
20221219,2376,2358,2376,2352,98471,232841000,00,0.00,N,2,12,
|
|
20221212,2364,2341,2382,2335,52310,123342195,00,0.00,N,2,17,
|
|
20221205,2347,2358,2364,2335,50629,119219895,00,0.00,N,2,6,
|
|
20221128,2341,2341,2352,2323,114074,267075255,00,0.00,N,3,0,
|
|
20221121,2341,2347,2347,2300,104117,243255795,00,0.00,N,5,-17,
|
|
20221114,2358,2370,2370,2347,20160,47544490,00,0.00,N,3,0,
|
|
20221107,2358,2347,2364,2347,41547,97875690,00,0.00,N,2,11,
|
|
20221031,2347,2364,2376,2341,68002,160259290,00,0.00,N,5,-23,
|
|
20221024,2370,2382,2388,2358,161092,382514645,00,0.00,N,5,-12,
|
|
20221020,2382,2399,2405,2376,908262,2174980210,00,0.00,N,3,0,
|