125 lines
7.7 KiB
CSV
125 lines
7.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20231113,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
|
|
20231106,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
|
|
20231030,3130,3135,3135,3130,266208,834235185,00,0.00,N,3,0,
|
|
20231023,3130,3125,3140,3120,1322132,4134197910,00,0.00,N,2,5,
|
|
20231016,3125,3010,3150,3005,1184368,3697706980,00,0.00,N,2,115,
|
|
20231010,3010,2995,3015,2995,64056,192449675,00,0.00,N,3,0,
|
|
20231004,3010,2995,3015,2990,32380,97215945,00,0.00,N,2,15,
|
|
20230925,2995,2995,3010,2950,38742,116160520,00,0.00,N,5,-10,
|
|
20230918,3005,3005,3020,2990,105249,315774615,00,0.00,N,3,0,
|
|
20230911,3005,3000,3020,2995,66604,199977690,00,0.00,N,2,10,
|
|
20230904,2995,3000,3000,2980,32788,97913455,00,0.00,N,5,-5,
|
|
20230828,3000,2960,3000,2945,67111,199965520,00,0.00,N,2,40,
|
|
20230821,2960,2900,2960,2895,152766,445999960,00,0.00,N,2,60,
|
|
20230814,2900,2910,2910,2890,181906,526332465,00,0.00,N,5,-10,
|
|
20230807,2910,2885,2910,2885,84246,244458670,00,0.00,N,2,20,
|
|
20230731,2890,2880,2890,2840,117938,338194410,00,0.00,N,2,10,
|
|
20230724,2880,2890,2900,2835,144990,415980010,00,0.00,N,5,-10,
|
|
20230717,2890,2895,2910,2870,200208,576802860,00,0.00,N,5,-5,
|
|
20230710,2895,2880,2910,2855,90364,260915780,00,0.00,N,2,20,
|
|
20230703,2875,2910,2910,2870,44254,127623550,00,0.00,N,5,-5,
|
|
20230626,2880,2875,2895,2840,127682,366298280,00,0.00,N,3,0,
|
|
20230619,2880,2900,2900,2840,93562,268494370,00,0.00,N,5,-5,
|
|
20230612,2885,2895,2910,2875,81223,234678870,00,0.00,N,5,-5,
|
|
20230605,2890,2890,2895,2880,44294,127951235,00,0.00,N,3,0,
|
|
20230530,2890,2885,2890,2875,68078,196126760,00,0.00,N,2,5,
|
|
20230522,2885,2905,2905,2875,75285,216995425,00,0.00,N,5,-15,
|
|
20230515,2900,2900,2900,2875,133199,384399180,00,0.00,N,3,0,
|
|
20230508,2900,2930,2930,2880,111984,325366935,00,0.00,N,5,-30,
|
|
20230502,2930,2930,2940,2910,73894,215984245,00,0.00,N,5,-10,
|
|
20230424,2940,2980,2985,2915,96541,283966535,00,0.00,N,5,-40,
|
|
20230417,2980,2960,3000,2950,115559,342789610,00,0.00,N,2,5,
|
|
20230410,2975,2960,2975,2950,44204,130939100,00,0.00,N,2,15,
|
|
20230403,2960,2900,2970,2850,134455,394554110,00,0.00,N,2,50,
|
|
20230327,2910,2915,2915,2830,140673,407321025,00,0.00,N,5,-5,
|
|
20230320,2915,2875,2920,2875,60623,175424140,00,0.00,N,2,25,
|
|
20230313,2890,2860,2905,2855,251589,723534980,00,0.00,N,5,-5,
|
|
20230306,2895,2995,3015,2860,465966,1360330415,00,0.00,N,5,-110,
|
|
20230227,3005,2960,3020,2955,116101,348804425,00,0.00,N,2,20,
|
|
20230220,2985,2950,3035,2940,117617,349430355,00,0.00,N,2,40,
|
|
20230213,2945,2955,2960,2920,134576,395986220,00,0.00,N,5,-5,
|
|
20230206,2950,2930,2955,2925,119556,351327510,00,0.00,N,2,15,
|
|
20230130,2935,2950,2955,2915,142168,416602395,00,0.00,N,5,-5,
|
|
20230125,2940,2945,2965,2900,71394,209581140,00,0.00,N,5,-15,
|
|
20230116,2955,2950,2960,2930,93345,274807275,00,0.00,N,5,-5,
|
|
20230109,2960,2950,2975,2925,117233,345514275,00,0.00,N,2,15,
|
|
20230102,2945,2955,2965,2920,110146,324118635,00,0.00,N,5,-30,
|
|
20221226,2975,2995,3000,2950,63549,188691085,00,0.00,N,5,-25,
|
|
20221219,3000,3020,3045,2985,59919,179546625,00,0.00,N,5,-20,
|
|
20221212,3020,2985,3030,2985,44471,133232985,00,0.00,N,2,20,
|
|
20221205,3000,3000,3010,2980,55916,167621420,00,0.00,N,5,-20,
|
|
20221128,3020,3035,3045,2985,107018,322567230,00,0.00,N,5,-25,
|
|
20221121,3045,3025,3055,3000,83718,253677625,00,0.00,N,2,20,
|
|
20221114,3025,2925,3045,2925,97914,293874415,00,0.00,N,2,105,
|
|
20221107,2920,3145,3155,2895,425568,1253430540,00,0.00,N,5,-225,
|
|
20221031,3145,3280,3280,3050,128463,411768390,00,0.00,N,5,-135,
|
|
20221024,3280,3270,3300,3265,73990,242943800,00,0.00,N,3,0,
|
|
20221017,3280,3265,3305,3250,70086,229621560,00,0.00,N,2,15,
|
|
20221011,3265,3275,3295,3235,45943,149767420,00,0.00,N,5,-30,
|
|
20221004,3295,3280,3300,3245,48518,159055205,00,0.00,N,2,10,
|
|
20220926,3285,3265,3300,3135,143933,470724085,00,0.00,N,2,20,
|
|
20220919,3265,3240,3265,3210,100872,326474470,00,0.00,N,2,35,
|
|
20220913,3230,3225,3235,3185,74648,239600195,00,0.00,N,2,30,
|
|
20220905,3200,3325,3335,3160,175966,569495270,00,0.00,N,5,-125,
|
|
20220829,3325,3370,3380,3310,136629,456350065,00,0.00,N,5,-45,
|
|
20220822,3370,3365,3395,3365,114038,384830610,00,0.00,N,5,-10,
|
|
20220816,3380,3345,3390,3335,69170,232264550,00,0.00,N,2,35,
|
|
20220808,3345,3345,3355,3330,98245,328302260,00,0.00,N,5,-5,
|
|
20220801,3350,3355,3355,3335,48472,162353120,00,0.00,N,5,-5,
|
|
20220725,3355,3360,3360,3340,131252,439527055,00,0.00,N,3,0,
|
|
20220718,3355,3340,3360,3335,87061,291578555,00,0.00,N,2,15,
|
|
20220711,3340,3340,3350,3315,107329,357989665,00,0.00,N,3,0,
|
|
20220704,3340,3330,3345,3310,87367,291145225,00,0.00,N,2,10,
|
|
20220627,3330,3330,3345,3290,66474,221439935,00,0.00,N,3,0,
|
|
20220620,3330,3355,3365,3290,132226,439744285,00,0.00,N,5,-25,
|
|
20220613,3355,3330,3360,3325,77485,258871805,00,0.00,N,2,10,
|
|
20220607,3345,3330,3355,3325,92412,309023155,00,0.00,N,2,25,
|
|
20220530,3320,3310,3330,3280,77106,255197920,00,0.00,N,2,15,
|
|
20220523,3305,3250,3320,3250,186155,614715170,00,0.00,N,2,15,
|
|
20220516,3290,3205,3300,3195,148589,485069775,00,0.00,N,2,65,
|
|
20220509,3225,3245,3290,3120,244544,780692750,00,0.00,N,5,-30,
|
|
20220502,3255,3250,3305,3245,31166,101800105,00,0.00,N,2,5,
|
|
20220425,3250,3285,3305,3220,132839,433009545,00,0.00,N,5,-25,
|
|
20220418,3275,3285,3300,3265,87384,286768590,00,0.00,N,2,5,
|
|
20220411,3270,3225,3280,3200,147597,479471795,00,0.00,N,2,55,
|
|
20220404,3215,3195,3220,3130,107192,340545200,00,0.00,N,2,10,
|
|
20220328,3205,3280,3280,3090,236416,746567230,00,0.00,N,5,-70,
|
|
20220321,3275,3225,3290,3220,153786,502551955,00,0.00,N,2,55,
|
|
20220314,3220,3180,3220,3160,86002,274838160,00,0.00,N,2,45,
|
|
20220307,3175,3140,3175,3110,125965,396887995,00,0.00,N,2,35,
|
|
20220228,3140,3110,3205,3090,189024,597026740,00,0.00,N,2,30,
|
|
20220221,3110,3100,3130,3075,128093,398155170,00,0.00,N,2,10,
|
|
20220214,3100,3095,3120,3030,217107,669557120,00,0.00,N,2,15,
|
|
20220207,3085,3060,3125,3050,154267,474280665,00,0.00,N,2,20,
|
|
20220203,3065,3015,3065,3000,99282,300669840,00,0.00,N,2,60,
|
|
20220124,3005,3005,3040,2970,179931,539864270,00,0.00,N,5,-5,
|
|
20220117,3010,3000,3035,2970,162200,485710260,00,0.00,N,2,20,
|
|
20220110,2990,2980,3020,2970,136268,407312955,00,0.00,N,2,10,
|
|
20220103,2980,2965,2990,2945,152280,451680190,00,0.00,N,2,15,
|
|
20211227,2965,2950,2985,2940,148698,440395575,00,0.00,N,2,10,
|
|
20211220,2955,2955,2970,2940,129777,383739095,00,0.00,N,3,0,
|
|
20211213,2955,2960,2980,2945,129025,382260990,00,0.00,N,5,-5,
|
|
20211206,2960,2930,2990,2930,126341,374111005,00,0.00,N,5,-15,
|
|
20211129,2975,2970,3015,2905,193758,574456800,00,0.00,N,5,-25,
|
|
20211122,3000,3045,3090,3000,137452,418466715,00,0.00,N,5,-30,
|
|
20211115,3030,3060,3125,3005,139217,426776975,00,0.00,N,5,-30,
|
|
20211108,3060,3075,3145,2970,442447,1341996400,00,0.00,N,5,-15,
|
|
20211101,3075,3175,3195,3030,262704,821824030,00,0.00,N,5,-85,
|
|
20211025,3160,3150,3235,2990,419783,1325080565,00,0.00,N,2,25,
|
|
20211018,3135,3020,3135,3020,379582,1174075370,00,0.00,N,2,95,
|
|
20211012,3040,2995,3085,2985,380128,1157873880,00,0.00,N,2,55,
|
|
20211005,2985,2920,3000,2835,315303,929038850,00,0.00,N,2,65,
|
|
20210927,2920,2845,3040,2845,554024,1619776695,00,0.00,N,2,70,
|
|
20210923,2850,2830,2860,2780,212299,603275905,00,0.00,N,2,30,
|
|
20210913,2820,2770,2825,2765,167705,467127380,00,0.00,N,2,40,
|
|
20210906,2780,2785,2900,2755,137538,381936825,00,0.00,N,5,-5,
|
|
20210830,2785,2790,2800,2760,80564,224428210,00,0.00,N,5,-5,
|
|
20210823,2790,2770,2795,2750,153255,427308635,00,0.00,N,2,30,
|
|
20210817,2760,2780,2780,2740,123492,340013950,00,0.00,N,5,-20,
|
|
20210809,2780,2745,2785,2740,81244,223998870,00,0.00,N,2,10,
|
|
20210802,2770,2780,2800,2730,113464,313651865,00,0.00,N,5,-10,
|
|
20210726,2780,2810,2810,2745,94175,260338895,00,0.00,N,2,20,
|
|
20210719,2760,2750,2815,2745,199530,553960805,00,0.00,N,5,-20,
|
|
20210712,2780,2725,2785,2720,89051,245337105,00,0.00,N,2,55,
|