103 lines
6.5 KiB
CSV
103 lines
6.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3660,3660,3750,3600,2066493,7608283985,00,0.00,N,3,0,
|
|
20250217,3660,3435,3690,3435,3062849,10900469925,00,0.00,N,2,225,
|
|
20250210,3435,3435,3530,3420,1690420,5844249120,00,0.00,N,2,5,
|
|
20250203,3430,3485,3485,3420,1157447,3980368870,00,0.00,N,5,-55,
|
|
20250131,3485,3485,3495,3470,142695,496267165,00,0.00,N,3,0,
|
|
20250120,3485,3485,3520,3470,703331,2454852785,00,0.00,N,5,-25,
|
|
20250113,3510,3510,3515,3470,534279,1865529635,00,0.00,N,2,25,
|
|
20250106,3485,3510,3530,3470,2004092,7034756745,00,0.00,N,5,-35,
|
|
20241230,3520,3470,3555,3450,794122,2778861865,00,0.00,N,2,45,
|
|
20241223,3475,3475,3520,3455,853039,2978797420,00,0.00,N,5,-15,
|
|
20241216,3490,3515,3555,3470,5856769,20668315125,00,0.00,N,5,-30,
|
|
20241209,3520,3435,3550,3335,2296470,7982136885,00,0.00,N,2,85,
|
|
20241202,3435,3480,3495,3370,2063512,7060120805,00,0.00,N,5,-45,
|
|
20241125,3480,3665,3670,3455,1576710,5528823300,00,0.00,N,5,-130,
|
|
20241118,3610,3600,3725,3570,672736,2442420115,00,0.00,N,2,25,
|
|
20241111,3585,3685,3685,3500,901876,3202202455,00,0.00,N,5,-60,
|
|
20241104,3645,3800,3815,3610,970684,3613360345,00,0.00,N,5,-120,
|
|
20241028,3765,3900,3985,3695,1664892,6337214240,00,0.00,N,5,-135,
|
|
20241021,3900,4200,4280,3860,1363177,5497804010,00,0.00,N,5,-300,
|
|
20241014,4200,4205,4275,4180,820907,3461641220,00,0.00,N,3,0,
|
|
20241007,4200,4125,4260,4095,808440,3346976390,00,0.00,N,2,100,
|
|
20240930,4100,4295,4385,4065,1265627,5275165530,00,0.00,N,5,-210,
|
|
20240923,4310,4749,4783,4270,1489027,6642349980,00,0.00,N,5,-439,
|
|
20240919,4749,4811,4821,4715,171049,813568505,00,0.00,N,5,-77,
|
|
20240909,4826,4729,4826,4681,230382,1093541105,00,0.00,N,2,97,
|
|
20240902,4729,4792,4836,4696,148531,705918285,00,0.00,N,5,-49,
|
|
20240826,4778,4836,4855,4744,162198,778246190,00,0.00,N,5,-48,
|
|
20240819,4826,4821,4855,4768,120193,579104990,00,0.00,N,2,5,
|
|
20240812,4821,4773,4826,4729,108248,518011275,00,0.00,N,2,111,
|
|
20240805,4710,4874,4874,4638,263950,1255947415,00,0.00,N,5,-135,
|
|
20240729,4845,4922,4942,4845,134285,658257890,00,0.00,N,5,-58,
|
|
20240722,4903,4922,4932,4845,144793,709101360,00,0.00,N,5,-10,
|
|
20240715,4913,4792,4913,4720,238228,1150818445,00,0.00,N,2,121,
|
|
20240708,4792,4787,4807,4700,201354,955363495,00,0.00,N,2,5,
|
|
20240701,4787,4773,4807,4710,138723,660203980,00,0.00,N,2,19,
|
|
20240624,4768,4667,4787,4643,160724,757588660,00,0.00,N,2,116,
|
|
20240617,4652,4826,4855,4618,411641,1949262360,00,0.00,N,5,-164,
|
|
20240610,4816,4855,4874,4802,248863,1202095865,00,0.00,N,5,-39,
|
|
20240603,4855,4884,4894,4821,130404,631588050,00,0.00,N,5,-10,
|
|
20240527,4865,4855,4913,4855,103631,504918300,00,0.00,N,5,-19,
|
|
20240520,4884,4913,4932,4836,158423,774318860,00,0.00,N,5,-10,
|
|
20240513,4894,4932,4951,4865,146921,719742340,00,0.00,N,5,-19,
|
|
20240507,4913,4913,4990,4865,168549,828424050,00,0.00,N,2,19,
|
|
20240429,4894,4922,4932,4845,101160,493912330,00,0.00,N,5,-106,
|
|
20240422,5000,4855,5309,4855,205310,1028061240,00,0.00,N,2,39,
|
|
20240415,4961,5058,5058,4884,139986,698058100,00,0.00,N,5,-58,
|
|
20240408,5019,5077,5106,4980,87300,440328460,00,0.00,N,5,-58,
|
|
20240401,5077,5116,5173,5009,212403,1083979590,00,0.00,N,5,-29,
|
|
20240325,5106,5067,5299,4961,236004,1200704090,00,0.00,N,2,39,
|
|
20240318,5067,4990,5067,4855,199764,993345740,00,0.00,N,2,77,
|
|
20240311,4990,5067,5415,4884,254693,1266722980,00,0.00,N,2,68,
|
|
20240304,4922,4855,4980,4821,249278,1215797405,00,0.00,N,2,96,
|
|
20240226,4826,4836,4874,4821,85502,413931070,00,0.00,N,5,-10,
|
|
20240219,4836,4836,4874,4826,49379,239137570,00,0.00,N,3,0,
|
|
20240213,4836,4874,4894,4826,47610,231144750,00,0.00,N,5,-29,
|
|
20240205,4865,4903,4922,4845,84001,410073260,00,0.00,N,5,-38,
|
|
20240129,4903,4884,4903,4826,94460,459503950,00,0.00,N,2,19,
|
|
20240122,4884,4865,4903,4826,51977,253017070,00,0.00,N,2,19,
|
|
20240115,4865,4865,4884,4816,76370,369299460,00,0.00,N,2,20,
|
|
20240108,4845,4913,4913,4821,71204,346087635,00,0.00,N,5,-58,
|
|
20240102,4903,4884,4942,4836,76378,374508890,00,0.00,N,2,58,
|
|
20231226,4845,4826,4894,4826,30388,147690740,00,0.00,N,5,-49,
|
|
20231218,4894,4816,4913,4807,122553,591818960,00,0.00,N,2,78,
|
|
20231211,4816,4855,4913,4792,140626,680160760,00,0.00,N,5,-39,
|
|
20231204,4855,4845,4932,4821,105698,513048330,00,0.00,N,2,10,
|
|
20231127,4845,4865,4903,4826,42495,206553790,00,0.00,N,5,-20,
|
|
20231120,4865,4961,5019,4855,47528,234005390,00,0.00,N,5,-96,
|
|
20231113,4961,4980,4980,4894,107785,531963560,00,0.00,N,2,19,
|
|
20231106,4942,4932,4951,4884,66606,328137980,00,0.00,N,2,10,
|
|
20231030,4932,4932,5000,4826,52663,258228250,00,0.00,N,5,-19,
|
|
20231023,4951,4961,5009,4826,103325,508197850,00,0.00,N,5,-10,
|
|
20231016,4961,5009,5019,4811,285406,1394397315,00,0.00,N,5,-48,
|
|
20231010,5009,5048,5048,4932,33863,169102750,00,0.00,N,5,-39,
|
|
20231004,5048,4971,5058,4811,423806,2063483575,00,0.00,N,2,77,
|
|
20230925,4971,5029,5077,4826,345771,1701674200,00,0.00,N,5,-48,
|
|
20230918,5019,4990,5048,4865,170699,846456730,00,0.00,N,2,106,
|
|
20230911,4913,5058,5125,4913,271985,1357105060,00,0.00,N,5,-106,
|
|
20230904,5019,5087,5116,4874,325192,1618049600,00,0.00,N,5,-48,
|
|
20230828,5067,4855,5096,4826,71547,357744450,00,0.00,N,2,222,
|
|
20230821,4845,4855,5058,4797,614508,2983140885,00,0.00,N,2,19,
|
|
20230814,4826,5019,5067,4826,48116,235641700,00,0.00,N,5,-193,
|
|
20230807,5019,5038,5135,4826,384877,1928826800,00,0.00,N,5,-87,
|
|
20230731,5106,5077,5193,5029,128078,651757400,00,0.00,N,2,29,
|
|
20230724,5077,5048,5164,4836,240085,1213858150,00,0.00,N,2,10,
|
|
20230717,5067,5116,5135,4932,205776,1039494970,00,0.00,N,5,-49,
|
|
20230710,5116,5154,5202,5019,158392,805609840,00,0.00,N,5,-38,
|
|
20230703,5154,5096,5202,4971,234228,1202415890,00,0.00,N,2,58,
|
|
20230626,5096,4990,5202,4951,180552,921111670,00,0.00,N,2,29,
|
|
20230619,5067,4894,5067,4797,368573,1827768370,00,0.00,N,2,173,
|
|
20230612,4894,4807,4971,4729,439926,2127678095,00,0.00,N,2,87,
|
|
20230605,4807,4894,4922,4778,293798,1420014100,00,0.00,N,5,-67,
|
|
20230530,4874,4884,4913,4768,349995,1686746930,00,0.00,N,3,0,
|
|
20230522,4874,4845,4894,4768,381591,1842943580,00,0.00,N,3,0,
|
|
20230515,4874,4778,4922,4729,443908,2139610050,00,0.00,N,2,101,
|
|
20230508,4773,4657,4773,4647,491014,2305682425,00,0.00,N,2,126,
|
|
20230502,4647,4961,4961,4609,2119589,9695865840,00,0.00,N,5,-314,
|
|
20230424,4961,4932,5260,4836,1114286,5670103740,00,0.00,N,2,29,
|
|
20230417,4932,4903,4990,4744,1042560,5115015450,00,0.00,N,2,29,
|
|
20230410,4903,4783,4922,4681,935193,4512908235,00,0.00,N,2,120,
|
|
20230403,4783,4503,4951,4503,1607896,7628625615,00,0.00,N,2,309,
|
|
20230327,4474,4729,4729,4155,4583281,19891905900,00,0.00,N,3,0,
|