96 lines
5.7 KiB
CSV
96 lines
5.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,2170,2290,2305,2140,878477,1943689610,00,0.00,N,5,-120,
|
|
20250414,2290,2180,2350,2180,824183,1880550878,00,0.00,N,2,90,
|
|
20250407,2200,2200,2215,2125,417518,904933980,00,0.00,N,5,-30,
|
|
20250331,2230,2240,2250,2100,322386,709300421,00,0.00,N,5,-15,
|
|
20250324,2245,2305,2305,2200,212222,478969405,00,0.00,N,5,-60,
|
|
20250317,2305,2210,2330,2210,580316,1331798255,00,0.00,N,2,35,
|
|
20250310,2270,2150,2280,2130,430211,952423038,00,0.00,N,2,80,
|
|
20250304,2190,2230,2230,2110,158319,344253222,00,0.00,N,5,-35,
|
|
20250224,2225,2090,2250,2075,393010,864508000,00,0.00,N,2,125,
|
|
20250217,2100,2125,2125,2080,76534,160202785,00,0.00,N,2,10,
|
|
20250210,2090,2100,2135,2050,182853,382548020,00,0.00,N,5,-10,
|
|
20250203,2100,2165,2230,2085,478933,1016486825,00,0.00,N,5,-20,
|
|
20250131,2120,2230,2290,2075,669308,1475715550,00,0.00,N,5,-110,
|
|
20250120,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20250113,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20250106,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241230,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241223,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241216,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241209,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241202,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241125,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241118,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241111,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241104,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241028,2230,2230,2230,2230,0,0,00,0.00,N,3,0,
|
|
20241021,2230,2225,2244,2151,74711,166132220,00,0.00,N,2,5,
|
|
20241014,2225,2254,2259,2166,35097,78077925,00,0.00,N,5,-29,
|
|
20241007,2254,2225,2269,2171,44800,100277895,00,0.00,N,3,0,
|
|
20240930,2254,2249,2264,2210,28699,64388525,00,0.00,N,2,34,
|
|
20240923,2220,2244,2288,2210,41889,94542555,00,0.00,N,5,-24,
|
|
20240919,2244,2161,2264,2161,20229,45244325,00,0.00,N,2,49,
|
|
20240909,2195,2156,2254,2136,54332,118607440,00,0.00,N,2,34,
|
|
20240902,2161,2210,2220,2156,52444,114109895,00,0.00,N,5,-29,
|
|
20240826,2190,2269,2269,2176,28741,63513515,00,0.00,N,5,-59,
|
|
20240819,2249,2337,2337,2156,163438,360171425,00,0.00,N,5,-88,
|
|
20240812,2337,2298,2342,2288,46600,108215885,00,0.00,N,2,44,
|
|
20240805,2293,2283,2298,2161,147185,326792340,00,0.00,N,2,10,
|
|
20240729,2283,2288,2347,2161,145783,326903315,00,0.00,N,5,-5,
|
|
20240722,2288,2274,2342,2264,82704,190156585,00,0.00,N,2,29,
|
|
20240715,2259,2254,2318,2234,93716,211973490,00,0.00,N,3,0,
|
|
20240708,2259,2234,2303,2234,31690,72167630,00,0.00,N,2,25,
|
|
20240701,2234,2195,2254,2166,54929,121335680,00,0.00,N,2,34,
|
|
20240624,2200,2205,2205,2146,44009,95889165,00,0.00,N,2,15,
|
|
20240617,2185,2180,2303,2156,115724,253330270,00,0.00,N,5,-5,
|
|
20240610,2190,2205,2230,2151,91925,199879340,00,0.00,N,5,-15,
|
|
20240603,2205,2171,2220,2156,73250,160417015,00,0.00,N,2,49,
|
|
20240527,2156,2166,2166,2092,60153,127944735,00,0.00,N,5,-10,
|
|
20240520,2166,2180,2185,2156,49567,107169685,00,0.00,N,5,-19,
|
|
20240513,2185,2215,2215,2146,12206,26616155,00,0.00,N,5,-30,
|
|
20240507,2215,2195,2220,2161,42791,93905750,00,0.00,N,2,20,
|
|
20240429,2195,2195,2215,2171,40244,87801920,00,0.00,N,3,0,
|
|
20240422,2195,2171,2200,2151,22947,49792080,00,0.00,N,2,24,
|
|
20240415,2171,2176,2205,2151,46336,100677165,00,0.00,N,5,-19,
|
|
20240408,2190,2171,2210,2166,56681,123982360,00,0.00,N,2,14,
|
|
20240401,2176,2215,2225,2156,105510,229497055,00,0.00,N,5,-49,
|
|
20240325,2225,2234,2239,2156,91303,200783660,00,0.00,N,2,15,
|
|
20240318,2210,2225,2239,2131,115545,252527695,00,0.00,N,5,-15,
|
|
20240311,2225,2225,2239,2166,40969,90438040,00,0.00,N,2,5,
|
|
20240304,2220,2205,2244,2156,34628,76198200,00,0.00,N,5,-19,
|
|
20240226,2239,2249,2279,2205,24564,55135490,00,0.00,N,5,-10,
|
|
20240219,2249,2264,2274,2156,82871,185249545,00,0.00,N,5,-15,
|
|
20240213,2264,2254,2347,2200,43922,98882600,00,0.00,N,2,10,
|
|
20240205,2254,2269,2313,2244,83833,190520730,00,0.00,N,5,-15,
|
|
20240129,2269,2283,2303,2156,239711,536094935,00,0.00,N,5,-14,
|
|
20240122,2283,2146,2328,2146,346221,781517595,00,0.00,N,2,137,
|
|
20240115,2146,2146,2166,2107,100336,215229880,00,0.00,N,5,-5,
|
|
20240108,2151,2141,2166,2117,140029,301240630,00,0.00,N,2,15,
|
|
20240102,2136,2068,2141,2053,61487,129688905,00,0.00,N,2,54,
|
|
20231226,2082,2068,2087,2043,44662,92339030,00,0.00,N,2,14,
|
|
20231218,2068,2048,2082,2029,65789,135454070,00,0.00,N,2,5,
|
|
20231211,2063,2078,2082,2043,71869,147877240,00,0.00,N,3,0,
|
|
20231204,2063,2068,2082,2024,75256,155039650,00,0.00,N,5,-10,
|
|
20231127,2073,2058,2107,2058,68118,141664175,00,0.00,N,5,-5,
|
|
20231120,2078,2024,2082,2019,66459,136083495,00,0.00,N,2,49,
|
|
20231113,2029,2019,2043,2009,70639,142876465,00,0.00,N,5,-4,
|
|
20231106,2033,2019,2033,2009,60245,121640300,00,0.00,N,3,0,
|
|
20231030,2033,2019,2038,1989,122496,245525415,00,0.00,N,2,29,
|
|
20231023,2004,2014,2048,1984,126109,253854425,00,0.00,N,5,-10,
|
|
20231016,2014,2019,2063,2004,101616,207254990,00,0.00,N,5,-5,
|
|
20231010,2019,2024,2092,2004,246619,498115080,00,0.00,N,5,-5,
|
|
20231004,2024,2019,2043,2019,69017,139858150,00,0.00,N,5,-5,
|
|
20230925,2029,2038,2043,2014,47961,97247560,00,0.00,N,3,0,
|
|
20230918,2029,2038,2078,1999,220887,448552590,00,0.00,N,5,-9,
|
|
20230911,2038,2004,2048,2004,88966,180278375,00,0.00,N,2,34,
|
|
20230904,2004,2009,2019,1989,170584,342225215,00,0.00,N,5,-15,
|
|
20230828,2019,1994,2019,1994,144041,288302640,00,0.00,N,2,25,
|
|
20230821,1994,1999,2019,1980,280709,559556450,00,0.00,N,5,-15,
|
|
20230814,2009,2019,2038,1989,277623,557918000,00,0.00,N,5,-15,
|
|
20230807,2024,2053,2063,2024,396917,808544345,00,0.00,N,5,-34,
|
|
20230731,2058,2053,2078,2024,705351,1438016140,00,0.00,N,2,10,
|
|
20230724,2048,2112,2117,2019,2212189,4573837350,00,0.00,N,5,-79,
|
|
20230717,2127,2774,2881,2107,10680406,25685467980,00,0.00,N,5,-519,
|
|
20230712,2646,5636,6724,2582,57685477,294407152335,00,0.00,N,3,0,
|