153 lines
8.9 KiB
CSV
153 lines
8.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,2090,2065,2090,2065,427,888020,00,0.00,N,2,5,
|
|
20250805,2085,2055,2085,2055,8174,17000620,00,0.00,N,2,10,
|
|
20250804,2075,2070,2075,2070,1876,3883460,00,0.00,N,2,5,
|
|
20250801,2070,2075,2085,2055,30134,62183855,00,0.00,N,5,-10,
|
|
20250731,2080,2075,2085,2075,9040,18759275,00,0.00,N,5,-5,
|
|
20250730,2085,2085,2085,2080,74,154055,00,0.00,N,3,0,
|
|
20250729,2085,2070,2100,2070,129,268420,00,0.00,N,5,-5,
|
|
20250728,2090,2090,2100,2080,230,480895,00,0.00,N,5,-5,
|
|
20250725,2095,2075,2095,2070,15228,31824375,00,0.00,N,2,5,
|
|
20250724,2090,2070,2095,2070,4379,9161475,00,0.00,N,5,-5,
|
|
20250723,2095,2065,2095,2065,8702,18100890,00,0.00,N,2,5,
|
|
20250722,2090,2085,2095,2080,18066,37663560,00,0.00,N,3,0,
|
|
20250721,2087,2080,2087,2075,2526,5265957,00,0.00,N,2,7,
|
|
20250718,2080,2095,2095,2070,401,831335,00,0.00,N,2,15,
|
|
20250717,2065,2065,2090,2060,54371,112411341,00,0.00,N,5,-25,
|
|
20250716,2090,2090,2095,2080,4416,9208490,00,0.00,N,3,0,
|
|
20250715,2090,2085,2115,2085,1511,3163285,00,0.00,N,5,-5,
|
|
20250714,2095,2095,2120,2075,885,1851910,00,0.00,N,5,-25,
|
|
20250711,2120,2110,2120,2105,9559,20189520,00,0.00,N,2,10,
|
|
20250710,2110,2100,2125,2100,7228,15274630,00,0.00,N,5,-10,
|
|
20250709,2120,2080,2120,2075,10188,21306125,00,0.00,N,2,25,
|
|
20250708,2095,2090,2095,2085,1699,3544000,00,0.00,N,5,-5,
|
|
20250707,2100,2090,2100,2090,567,1185240,00,0.00,N,3,0,
|
|
20250704,2100,2100,2100,2080,355,740155,00,0.00,N,2,5,
|
|
20250703,2095,2100,2105,2095,5125,10760420,00,0.00,N,5,-10,
|
|
20250702,2105,2105,2110,2105,47,99035,00,0.00,N,5,-5,
|
|
20250701,2110,2095,2115,2095,1992,4208260,00,0.00,N,2,5,
|
|
20250630,2105,2075,2110,2075,5181,10882415,00,0.00,N,2,10,
|
|
20250627,2095,2100,2105,2075,12949,27163385,00,0.00,N,5,-10,
|
|
20250626,2105,2115,2115,2060,31363,65306020,00,0.00,N,2,30,
|
|
20250625,2075,2070,2080,2070,1884,3905760,00,0.00,N,5,-5,
|
|
20250624,2080,2080,2100,2055,25835,53376770,00,0.00,N,5,-10,
|
|
20250623,2090,2090,2130,2080,788,1644230,00,0.00,N,3,0,
|
|
20250620,2090,2090,2135,2090,9247,19406430,00,0.00,N,5,-20,
|
|
20250619,2110,2110,2110,2100,7709,16240465,00,0.00,N,5,-20,
|
|
20250618,2130,2135,2135,2105,175,370010,00,0.00,N,5,-5,
|
|
20250617,2135,2145,2145,2105,783,1655205,00,0.00,N,2,20,
|
|
20250616,2115,2120,2120,2100,18000,37985825,00,0.00,N,3,0,
|
|
20250613,2115,2120,2120,2110,18039,38094430,00,0.00,N,5,-25,
|
|
20250612,2140,2145,2145,2135,184,393070,00,0.00,N,3,0,
|
|
20250611,2140,2135,2140,2135,1319,2821915,00,0.00,N,5,-5,
|
|
20250610,2145,2140,2145,2140,1759,3771900,00,0.00,N,5,-5,
|
|
20250609,2150,2150,2150,2135,403,862545,00,0.00,N,2,5,
|
|
20250605,2145,2145,2150,2140,4031,8646465,00,0.00,N,3,0,
|
|
20250604,2145,2140,2145,2135,590,1264890,00,0.00,N,3,0,
|
|
20250602,2145,2145,2145,2130,672,1432025,00,0.00,N,2,10,
|
|
20250530,2135,2130,2145,2130,1599,3409670,00,0.00,N,2,10,
|
|
20250529,2125,2130,2140,2120,3821,8134955,00,0.00,N,5,-15,
|
|
20250528,2140,2140,2145,2140,1204,2577320,00,0.00,N,3,0,
|
|
20250527,2140,2150,2150,2135,6127,13088475,00,0.00,N,5,-10,
|
|
20250526,2150,2135,2150,2135,2170,4652625,00,0.00,N,2,10,
|
|
20250523,2140,2150,2150,2140,2348,5025190,00,0.00,N,5,-10,
|
|
20250522,2150,2140,2150,2140,2058,4406000,00,0.00,N,2,10,
|
|
20250521,2140,2135,2145,2130,5303,11347190,00,0.00,N,3,0,
|
|
20250520,2140,2135,2150,2135,25699,54963540,00,0.00,N,2,10,
|
|
20250519,2130,2140,2150,2130,19885,42515060,00,0.00,N,5,-5,
|
|
20250516,2135,2135,2135,2130,3437,7323020,00,0.00,N,3,0,
|
|
20250515,2135,2125,2140,2125,1809,3847525,00,0.00,N,2,5,
|
|
20250514,2130,2110,2135,2110,7419,15759230,00,0.00,N,2,15,
|
|
20250513,2115,2115,2120,2110,10030,21215155,00,0.00,N,2,5,
|
|
20250512,2110,2095,2110,2090,13991,29446995,00,0.00,N,2,10,
|
|
20250509,2100,2095,2115,2090,34720,72648595,00,0.00,N,5,-5,
|
|
20250508,2105,2100,2115,2085,2385,5015695,00,0.00,N,2,5,
|
|
20250507,2100,2095,2100,2090,386,808165,00,0.00,N,3,0,
|
|
20250502,2100,2095,2100,2090,7487,15718895,00,0.00,N,2,5,
|
|
20250430,2095,2100,2100,2095,951,1996370,00,0.00,N,2,5,
|
|
20250429,2090,2075,2100,2075,5556,11635013,00,0.00,N,2,5,
|
|
20250428,2085,2090,2100,2065,15642,32735945,00,0.00,N,3,0,
|
|
20250425,2085,2070,2090,2050,18512,38571880,00,0.00,N,3,0,
|
|
20250424,2085,2070,2095,2055,2377,4911510,00,0.00,N,5,-5,
|
|
20250423,2090,2080,2090,2080,19776,41244185,00,0.00,N,2,10,
|
|
20250422,2080,2080,2080,2075,3244,6742420,00,0.00,N,3,0,
|
|
20250421,2080,2070,2080,2060,92629,191582395,00,0.00,N,2,5,
|
|
20250418,2072,2070,2072,2055,2822,5841533,00,0.00,N,2,7,
|
|
20250417,2065,2065,2065,2055,3211,6624110,00,0.00,N,3,0,
|
|
20250416,2065,2060,2065,2060,26,53670,00,0.00,N,3,0,
|
|
20250415,2065,2065,2075,2065,4407,9117850,00,0.00,N,3,0,
|
|
20250414,2065,2050,2070,2050,3172,6548535,00,0.00,N,2,5,
|
|
20250411,2060,2050,2065,2050,13128,27010975,00,0.00,N,2,10,
|
|
20250410,2050,2030,2055,2030,4410,9037580,00,0.00,N,2,5,
|
|
20250409,2045,2050,2060,2040,21014,43192175,00,0.00,N,3,0,
|
|
20250408,2045,2040,2050,2040,12247,25063925,00,0.00,N,3,0,
|
|
20250407,2045,2045,2055,2040,2778,5678985,00,0.00,N,5,-10,
|
|
20250404,2055,2060,2060,2030,8568,17452775,00,0.00,N,3,0,
|
|
20250403,2055,2035,2060,2035,5568,11424860,00,0.00,N,2,15,
|
|
20250402,2040,2040,2055,2040,6908,14136505,00,0.00,N,5,-10,
|
|
20250401,2050,2030,2050,2025,1087,2215965,00,0.00,N,2,5,
|
|
20250331,2045,2040,2055,2035,4600,9397030,00,0.00,N,3,0,
|
|
20250328,2045,2035,2055,2030,4469,9134670,00,0.00,N,3,0,
|
|
20250327,2045,2045,2045,2035,138,281855,00,0.00,N,5,-10,
|
|
20250326,2055,2045,2055,2045,1085,2223835,00,0.00,N,3,0,
|
|
20250325,2055,2050,2060,2045,13288,27345250,00,0.00,N,3,0,
|
|
20250324,2055,2025,2065,2025,5599,11442030,00,0.00,N,3,0,
|
|
20250321,2055,2060,2075,2020,612,1251010,00,0.00,N,3,0,
|
|
20250320,2055,2045,2060,2045,5446,11173345,00,0.00,N,3,0,
|
|
20250319,2055,2040,2060,2040,18322,37395930,00,0.00,N,2,5,
|
|
20250318,2050,2040,2060,2040,27587,56648195,00,0.00,N,2,10,
|
|
20250317,2040,2035,2055,2035,3992,8137420,00,0.00,N,3,0,
|
|
20250314,2040,2035,2050,2035,2691,5488865,00,0.00,N,3,0,
|
|
20250313,2040,2040,2055,2040,1022,2085050,00,0.00,N,3,0,
|
|
20250312,2040,2050,2050,2035,5261,10750109,00,0.00,N,3,0,
|
|
20250311,2040,2040,2055,2035,2955,6030190,00,0.00,N,5,-5,
|
|
20250310,2045,2035,2045,2035,9132,18618475,00,0.00,N,2,10,
|
|
20250307,2035,2035,2050,2035,2925,5967550,00,0.00,N,5,-10,
|
|
20250306,2045,2035,2050,2035,6872,14038170,00,0.00,N,3,0,
|
|
20250305,2045,2030,2050,2030,564,1154590,00,0.00,N,3,0,
|
|
20250304,2045,2040,2050,2020,8516,17375385,00,0.00,N,2,10,
|
|
20250228,2035,2045,2045,2035,27303,55604850,00,0.00,N,5,-10,
|
|
20250227,2045,2040,2055,2040,19959,40773290,00,0.00,N,5,-5,
|
|
20250226,2050,2045,2060,2035,32435,66172480,00,0.00,N,3,0,
|
|
20250225,2050,2040,2055,2040,20317,41648910,00,0.00,N,2,5,
|
|
20250224,2045,2035,2050,2035,7933,16224680,00,0.00,N,3,0,
|
|
20250221,2045,2040,2050,2035,17751,36266625,00,0.00,N,2,5,
|
|
20250220,2040,2035,2045,2030,21063,42890260,00,0.00,N,2,5,
|
|
20250219,2035,2025,2035,2025,11283,22933260,00,0.00,N,3,0,
|
|
20250218,2035,2030,2035,2025,7407,15054370,00,0.00,N,2,5,
|
|
20250217,2030,2035,2040,2025,25075,50996340,00,0.00,N,5,-5,
|
|
20250214,2035,2030,2035,2020,12077,24495880,00,0.00,N,3,0,
|
|
20250213,2035,2030,2035,2020,14401,29226205,00,0.00,N,2,5,
|
|
20250212,2030,2010,2035,2010,8735,17695770,00,0.00,N,2,10,
|
|
20250211,2020,2015,2030,2000,28959,58263495,00,0.00,N,3,0,
|
|
20250210,2020,2015,2025,2015,7752,15658140,00,0.00,N,2,5,
|
|
20250207,2015,2015,2020,2010,19556,39443975,00,0.00,N,3,0,
|
|
20250206,2015,2010,2020,2005,20849,41966435,00,0.00,N,2,5,
|
|
20250205,2010,2000,2015,2000,25505,51191720,00,0.00,N,2,10,
|
|
20250204,2000,1994,2005,1994,81075,162074687,00,0.00,N,2,6,
|
|
20250203,1994,1988,1996,1988,20704,41253975,00,0.00,N,2,6,
|
|
20250131,1988,1990,1996,1988,5506,10953477,00,0.00,N,5,-7,
|
|
20250124,1995,1985,1995,1985,44551,88708740,00,0.00,N,2,5,
|
|
20250123,1990,1995,1996,1986,34649,69100074,00,0.00,N,5,-5,
|
|
20250122,1995,1990,1997,1986,44465,88652020,00,0.00,N,2,5,
|
|
20250121,1990,1990,1994,1982,23351,46466925,00,0.00,N,3,0,
|
|
20250120,1990,1987,1991,1986,35546,70663134,00,0.00,N,5,-1,
|
|
20250117,1991,1976,1994,1976,3680,7308617,00,0.00,N,5,-1,
|
|
20250116,1992,1990,1994,1976,31889,63478390,00,0.00,N,2,2,
|
|
20250115,1990,1986,1995,1973,38597,76842805,00,0.00,N,2,4,
|
|
20250114,1986,1990,1991,1970,86927,172740447,00,0.00,N,2,3,
|
|
20250113,1983,1970,1988,1960,93147,183719162,00,0.00,N,5,-5,
|
|
20250110,1988,1989,1990,1983,25610,50882971,00,0.00,N,5,-1,
|
|
20250109,1989,1982,1990,1974,45786,90870995,00,0.00,N,2,2,
|
|
20250108,1987,1973,1989,1968,101712,201484144,00,0.00,N,2,6,
|
|
20250107,1981,1963,1988,1962,150439,297852492,00,0.00,N,2,12,
|
|
20250106,1969,1958,1972,1952,89652,175932386,00,0.00,N,2,13,
|
|
20250103,1956,1951,1960,1950,37896,74108655,00,0.00,N,5,-3,
|
|
20250102,1959,1936,1960,1936,105617,206187743,00,0.00,N,2,23,
|
|
20241230,1936,1933,1940,1933,63615,123098458,00,0.00,N,2,1,
|
|
20241227,1935,1938,1940,1934,125993,243885304,00,0.00,N,5,-4,
|
|
20241226,1939,1941,1942,1935,85575,165774818,00,0.00,N,5,-4,
|
|
20241224,1943,1936,1949,1936,204180,396945224,00,0.00,N,2,7,
|
|
20241223,1936,1933,1937,1930,385993,745939655,00,0.00,N,3,0,
|
|
20241220,1936,3130,3200,1930,22045274,53870864837,00,0.00,N,5,-64,
|