80 lines
5.1 KiB
CSV
80 lines
5.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1204,1230,1247,1193,201684,246882838,00,0.00,N,5,-43,
|
|
20250217,1247,1236,1269,1196,303272,373688250,00,0.00,N,2,37,
|
|
20250210,1210,1160,1242,1152,364143,437703755,00,0.00,N,2,50,
|
|
20250203,1160,1158,1194,1108,283848,322599199,00,0.00,N,5,-4,
|
|
20250131,1164,1191,1191,1135,36221,41948102,00,0.00,N,5,-27,
|
|
20250120,1191,1220,1235,1175,218610,263790741,00,0.00,N,5,-29,
|
|
20250113,1220,1169,1229,1141,332419,396110656,00,0.00,N,2,42,
|
|
20250106,1178,1158,1242,1150,496588,590259445,00,0.00,N,2,20,
|
|
20241230,1158,1094,1159,1071,127783,143346242,00,0.00,N,2,44,
|
|
20241223,1114,1100,1152,1052,264864,291703665,00,0.00,N,2,14,
|
|
20241216,1100,1106,1144,1056,313408,346806573,00,0.00,N,5,-6,
|
|
20241209,1106,1065,1110,969,1015708,1033367169,00,0.00,N,2,11,
|
|
20241202,1095,1166,1196,1052,648794,726069114,00,0.00,N,5,-77,
|
|
20241125,1172,1155,1287,1149,2105762,2551715830,00,0.00,N,2,13,
|
|
20241118,1159,1143,1194,1143,369248,429466778,00,0.00,N,2,16,
|
|
20241111,1143,1234,1238,1121,449595,523441878,00,0.00,N,5,-90,
|
|
20241104,1233,1235,1270,1224,429475,535690026,00,0.00,N,5,-1,
|
|
20241028,1234,1221,1272,1221,496882,617903804,00,0.00,N,2,5,
|
|
20241021,1229,1232,1330,1215,869679,1090085377,00,0.00,N,5,-11,
|
|
20241014,1240,1297,1300,1237,260750,331005386,00,0.00,N,5,-65,
|
|
20241007,1305,1291,1375,1273,242937,316892885,00,0.00,N,2,14,
|
|
20240930,1291,1313,1340,1263,253120,327873955,00,0.00,N,5,-22,
|
|
20240923,1313,1274,1395,1250,730235,963544753,00,0.00,N,2,39,
|
|
20240919,1274,1285,1293,1205,202863,256420965,00,0.00,N,5,-11,
|
|
20240909,1285,1290,1420,1278,1680045,2260746087,00,0.00,N,5,-24,
|
|
20240902,1309,1376,1376,1295,150516,200794199,00,0.00,N,5,-52,
|
|
20240826,1361,1375,1391,1302,178230,242789039,00,0.00,N,5,-14,
|
|
20240819,1375,1429,1444,1353,149641,208015988,00,0.00,N,5,-47,
|
|
20240812,1422,1370,1477,1359,312124,440842064,00,0.00,N,2,39,
|
|
20240805,1383,1423,1440,1220,631164,851767679,00,0.00,N,5,-48,
|
|
20240729,1431,1470,1500,1400,331907,479421122,00,0.00,N,5,-27,
|
|
20240722,1458,1462,1520,1443,500423,735512162,00,0.00,N,5,-4,
|
|
20240715,1462,1501,1651,1455,877318,1354001863,00,0.00,N,5,-9,
|
|
20240708,1471,1575,1575,1470,346682,524307249,00,0.00,N,5,-82,
|
|
20240701,1553,1515,1553,1480,377489,568970600,00,0.00,N,2,38,
|
|
20240624,1515,1685,1717,1514,635920,1011321978,00,0.00,N,5,-104,
|
|
20240617,1619,1578,1620,1540,496012,788949346,00,0.00,N,2,29,
|
|
20240610,1590,1595,1617,1574,247044,393054777,00,0.00,N,5,-15,
|
|
20240603,1605,1587,1677,1587,519066,851669289,00,0.00,N,2,19,
|
|
20240527,1586,1578,1619,1552,259347,409975023,00,0.00,N,2,9,
|
|
20240520,1577,1702,1727,1573,458652,758379196,00,0.00,N,5,-131,
|
|
20240513,1708,1685,1751,1685,148118,254853271,00,0.00,N,5,-7,
|
|
20240507,1715,1711,1796,1685,352781,610968490,00,0.00,N,2,4,
|
|
20240429,1711,1611,1734,1585,268562,451246491,00,0.00,N,2,97,
|
|
20240422,1614,1576,1651,1575,364193,586321978,00,0.00,N,2,24,
|
|
20240415,1590,1688,1911,1568,1173327,1957663938,00,0.00,N,5,-121,
|
|
20240408,1711,1705,1785,1638,570776,967794196,00,0.00,N,2,19,
|
|
20240401,1692,1791,1828,1642,637358,1097224336,00,0.00,N,5,-99,
|
|
20240325,1791,1874,1874,1730,724679,1299966744,00,0.00,N,5,-83,
|
|
20240318,1874,1849,1993,1832,1168914,2234500378,00,0.00,N,2,44,
|
|
20240311,1830,1890,1914,1815,997705,1846518784,00,0.00,N,5,-120,
|
|
20240304,1950,2265,2310,1938,1857506,3813812611,00,0.00,N,5,-315,
|
|
20240226,2265,2230,2415,2195,1318984,3029189335,00,0.00,N,2,35,
|
|
20240219,2230,2165,2580,2065,4941444,11908606275,00,0.00,N,2,60,
|
|
20240213,2170,2115,2225,2100,388533,840036385,00,0.00,N,2,65,
|
|
20240205,2105,2170,2200,2080,426851,911386625,00,0.00,N,5,-55,
|
|
20240129,2160,2135,2270,2070,807922,1745237930,00,0.00,N,2,35,
|
|
20240122,2125,2280,2280,2085,784565,1689279810,00,0.00,N,5,-120,
|
|
20240115,2245,2370,2370,2155,713604,1621949910,00,0.00,N,5,-115,
|
|
20240108,2360,2505,2505,2300,985660,2365912000,00,0.00,N,5,-135,
|
|
20240102,2495,2405,2540,2320,1289603,3115769435,00,0.00,N,2,110,
|
|
20231226,2385,2250,2400,2190,1273656,2937916660,00,0.00,N,2,135,
|
|
20231218,2250,2345,2350,2230,1157282,2650335855,00,0.00,N,5,-60,
|
|
20231211,2310,2445,2530,2200,3023516,6982952855,00,0.00,N,5,-155,
|
|
20231204,2465,2455,2495,2330,947819,2281381535,00,0.00,N,2,30,
|
|
20231127,2435,2560,2580,2395,1194619,2950075175,00,0.00,N,5,-95,
|
|
20231120,2530,2590,2770,2375,2839757,7194345460,00,0.00,N,5,-85,
|
|
20231113,2615,2635,2800,2510,856457,2271438605,00,0.00,N,3,0,
|
|
20231106,2615,2880,3100,2565,1578860,4514023440,00,0.00,N,5,-225,
|
|
20231030,2840,2675,2870,2500,2539103,6839186510,00,0.00,N,2,160,
|
|
20231023,2680,3010,3970,2630,9601874,32086085965,00,0.00,N,5,-325,
|
|
20231016,3005,3420,3495,2905,1270774,4086909225,00,0.00,N,5,-420,
|
|
20231010,3425,3725,3725,3375,1176697,4164781635,00,0.00,N,5,-325,
|
|
20231004,3750,4015,4055,3510,1869495,6983552470,00,0.00,N,5,-350,
|
|
20230925,4100,4990,5040,3990,2724532,12142039150,00,0.00,N,5,-990,
|
|
20230918,5090,5850,6490,5060,17021963,100462444950,00,0.00,N,5,-910,
|
|
20230911,6000,7090,8250,5300,61134156,418586238040,00,0.00,N,2,90,
|
|
20230908,5910,5910,5910,5910,943611,5576741010,00,0.00,N,2,5910,
|