146 lines
8.7 KiB
CSV
146 lines
8.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250113,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
|
|
20250106,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
|
|
20241230,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
|
|
20241223,2695,2460,2720,2420,703665,1838212285,00,0.00,N,2,185,
|
|
20241216,2510,2465,2705,2400,606909,1541867635,00,0.00,N,2,95,
|
|
20241209,2415,2200,2475,2050,460492,1033480665,00,0.00,N,2,165,
|
|
20241202,2250,2430,2495,2200,462011,1074009040,00,0.00,N,5,-185,
|
|
20241125,2435,2620,2620,2315,340921,836434445,00,0.00,N,5,-180,
|
|
20241118,2615,2485,2685,2270,814995,2017560505,00,0.00,N,2,130,
|
|
20241111,2485,2620,2775,2395,502717,1285333670,00,0.00,N,5,-135,
|
|
20241104,2620,3095,3120,2600,756444,2144114640,00,0.00,N,5,-475,
|
|
20241028,3095,2665,3135,2665,1081210,3170590740,00,0.00,N,2,405,
|
|
20241021,2690,2680,2725,2595,393390,1044908110,00,0.00,N,2,10,
|
|
20241014,2680,2620,2725,2590,676624,1798473125,00,0.00,N,2,75,
|
|
20241007,2605,2800,2855,2550,1057090,2827633345,00,0.00,N,5,-180,
|
|
20240930,2785,2495,2950,2495,1260628,3405458105,00,0.00,N,2,290,
|
|
20240923,2495,2459,2515,2330,1558619,3815914985,00,0.00,N,2,36,
|
|
20240919,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240909,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240902,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240826,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240819,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240812,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240805,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240729,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240722,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240715,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240708,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240701,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240624,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240617,2459,2459,2459,2459,0,0,00,0.00,N,3,0,
|
|
20240610,2459,2361,2553,2253,473765,1149086045,00,0.00,N,2,93,
|
|
20240603,2366,2154,2413,2121,446780,1009078950,00,0.00,N,2,212,
|
|
20240527,2154,2103,2159,2032,226019,480252825,00,0.00,N,2,61,
|
|
20240520,2093,2131,2136,2060,94284,197829700,00,0.00,N,5,-28,
|
|
20240513,2121,2060,2126,2042,94620,198223195,00,0.00,N,2,56,
|
|
20240507,2065,2126,2131,2037,61435,128836810,00,0.00,N,5,-61,
|
|
20240429,2126,2121,2145,2098,81798,173786335,00,0.00,N,2,5,
|
|
20240422,2121,2032,2126,2028,128971,267717615,00,0.00,N,2,89,
|
|
20240415,2032,2075,2098,1981,145417,297879150,00,0.00,N,5,-43,
|
|
20240408,2075,2065,2107,2018,152446,315236635,00,0.00,N,2,38,
|
|
20240401,2037,2060,2075,2037,143541,295171455,00,0.00,N,5,-28,
|
|
20240325,2065,2009,2093,1999,168240,343459515,00,0.00,N,2,56,
|
|
20240318,2009,2023,2037,1990,115306,230884530,00,0.00,N,5,-14,
|
|
20240311,2023,2028,2037,1985,155346,311153040,00,0.00,N,5,-14,
|
|
20240304,2037,2042,2060,2014,144332,293299145,00,0.00,N,5,-28,
|
|
20240226,2065,2051,2070,2032,54476,111803340,00,0.00,N,2,9,
|
|
20240219,2056,2089,2093,2037,144961,298976130,00,0.00,N,5,-28,
|
|
20240213,2084,2042,2103,2018,254958,526911905,00,0.00,N,2,42,
|
|
20240205,2042,2023,2042,1995,207145,417755910,00,0.00,N,2,19,
|
|
20240129,2023,1985,2037,1971,141963,285200370,00,0.00,N,2,33,
|
|
20240122,1990,1995,1999,1976,178114,354285210,00,0.00,N,5,-5,
|
|
20240115,1995,1990,2018,1971,300756,597741310,00,0.00,N,5,-4,
|
|
20240108,1999,1995,1999,1948,316563,625836065,00,0.00,N,3,0,
|
|
20240102,1999,1995,2042,1976,293581,584924340,00,0.00,N,5,-24,
|
|
20231226,2023,1999,2028,1948,523534,1034369210,00,0.00,N,2,19,
|
|
20231218,2004,2004,2079,1962,556633,1113810370,00,0.00,N,3,0,
|
|
20231211,2004,2112,2229,1990,2841335,5948097920,00,0.00,N,5,-188,
|
|
20231204,2192,2107,2652,2075,6239296,14319371320,00,0.00,N,2,94,
|
|
20231127,2098,2056,2253,1995,2409573,5101143760,00,0.00,N,2,52,
|
|
20231120,2046,1934,2112,1924,285237,578344825,00,0.00,N,2,112,
|
|
20231113,1934,1924,1943,1910,63841,122984860,00,0.00,N,2,10,
|
|
20231106,1924,1962,1971,1920,48264,92990120,00,0.00,N,5,-10,
|
|
20231030,1934,1924,1943,1915,50929,98344810,00,0.00,N,5,-4,
|
|
20231023,1938,1934,1952,1924,24396,47269545,00,0.00,N,5,-5,
|
|
20231016,1943,1957,1957,1934,15547,30286445,00,0.00,N,5,-14,
|
|
20231010,1957,1962,1962,1934,39662,77114930,00,0.00,N,5,-5,
|
|
20231004,1962,1948,1962,1938,9343,18204370,00,0.00,N,2,5,
|
|
20230925,1957,1948,1962,1938,13016,25308980,00,0.00,N,2,9,
|
|
20230918,1948,1976,1990,1934,56174,110198700,00,0.00,N,5,-28,
|
|
20230911,1976,1981,2009,1957,56032,110935700,00,0.00,N,5,-5,
|
|
20230904,1981,1957,1985,1948,19636,38497290,00,0.00,N,2,24,
|
|
20230828,1957,1934,1957,1924,39223,76072400,00,0.00,N,2,19,
|
|
20230821,1938,1934,1943,1920,30907,59617180,00,0.00,N,3,0,
|
|
20230814,1938,1952,1952,1924,82487,159707100,00,0.00,N,5,-14,
|
|
20230807,1952,1957,1967,1934,41764,81396545,00,0.00,N,5,-10,
|
|
20230731,1962,1971,1981,1948,54174,105965125,00,0.00,N,5,-23,
|
|
20230724,1985,2037,2046,1957,128317,256225970,00,0.00,N,5,-52,
|
|
20230717,2037,2028,2046,2018,76731,156021005,00,0.00,N,5,-9,
|
|
20230710,2046,2037,2056,2028,41668,84973895,00,0.00,N,3,0,
|
|
20230703,2046,2056,2065,2023,59899,122887470,00,0.00,N,2,9,
|
|
20230626,2037,2028,2042,2009,60836,123295480,00,0.00,N,5,-5,
|
|
20230619,2042,2051,2060,2018,67463,137540820,00,0.00,N,5,-9,
|
|
20230612,2051,2046,2065,2018,65657,134978290,00,0.00,N,5,-14,
|
|
20230605,2065,2042,2065,2023,77174,158304465,00,0.00,N,2,33,
|
|
20230530,2032,1990,2056,1957,92173,185321165,00,0.00,N,2,33,
|
|
20230522,1999,1952,2014,1952,152035,299912280,00,0.00,N,2,37,
|
|
20230515,1962,1962,1976,1952,74300,145800495,00,0.00,N,5,-9,
|
|
20230508,1971,1971,1976,1948,48212,94649465,00,0.00,N,3,0,
|
|
20230502,1971,1952,1990,1943,20663,40716520,00,0.00,N,2,14,
|
|
20230424,1957,1971,2009,1948,36962,72364135,00,0.00,N,5,-5,
|
|
20230417,1962,1967,1999,1943,152233,298560075,00,0.00,N,3,0,
|
|
20230410,1962,1952,1981,1948,101754,199212735,00,0.00,N,3,0,
|
|
20230403,1962,1971,2009,1952,42617,83946125,00,0.00,N,5,-14,
|
|
20230327,1976,1985,1985,1934,63225,123253095,00,0.00,N,2,9,
|
|
20230320,1967,2018,2023,1957,51542,102257370,00,0.00,N,5,-51,
|
|
20230313,2018,1990,2028,1934,77857,154496815,00,0.00,N,2,61,
|
|
20230306,1957,1995,2018,1952,41725,82662695,00,0.00,N,5,-52,
|
|
20230227,2009,2028,2032,1999,67892,136184500,00,0.00,N,3,0,
|
|
20230220,2009,2004,2253,1990,676926,1410101845,00,0.00,N,5,-23,
|
|
20230213,2032,1971,2032,1957,163012,324875280,00,0.00,N,2,61,
|
|
20230206,1971,1938,1981,1934,75768,148351465,00,0.00,N,2,9,
|
|
20230130,1962,1924,1962,1901,120110,231737535,00,0.00,N,2,42,
|
|
20230125,1920,1915,1929,1901,37882,72695275,00,0.00,N,2,5,
|
|
20230116,1915,1915,1929,1891,84561,161261810,00,0.00,N,5,-9,
|
|
20230109,1924,1906,1924,1896,52118,99706060,00,0.00,N,2,18,
|
|
20230102,1906,1906,1934,1896,75587,144592500,00,0.00,N,5,-4,
|
|
20221226,1910,1882,1910,1882,46211,87934660,00,0.00,N,2,19,
|
|
20221219,1891,1887,1910,1877,71828,135708090,00,0.00,N,2,4,
|
|
20221212,1887,1891,1901,1863,88446,166460855,00,0.00,N,2,5,
|
|
20221205,1882,1877,1901,1868,52993,99835970,00,0.00,N,3,0,
|
|
20221128,1882,1891,1891,1859,128757,241044480,00,0.00,N,5,-5,
|
|
20221121,1887,1877,1891,1863,67650,127189795,00,0.00,N,2,10,
|
|
20221114,1877,1882,1887,1868,70780,132845295,00,0.00,N,5,-10,
|
|
20221107,1887,1882,1901,1868,166283,312523140,00,0.00,N,2,5,
|
|
20221031,1882,1896,1901,1873,123905,233969370,00,0.00,N,5,-5,
|
|
20221024,1887,1906,1915,1887,213600,405553700,00,0.00,N,5,-14,
|
|
20221017,1901,1943,1957,1887,297908,568274160,00,0.00,N,5,-51,
|
|
20221011,2080,2125,2130,2060,98030,204429890,00,0.00,N,5,-45,
|
|
20221004,2125,2130,2145,2110,68600,145479720,00,0.00,N,5,-10,
|
|
20220926,2135,2125,2145,2105,138752,294181740,00,0.00,N,5,-10,
|
|
20220919,2145,2140,2175,2125,73240,156526050,00,0.00,N,2,10,
|
|
20220913,2135,2110,2140,2110,70980,151033895,00,0.00,N,2,20,
|
|
20220905,2115,2110,2120,2105,127847,270353000,00,0.00,N,3,0,
|
|
20220829,2115,2110,2125,2100,41684,87989885,00,0.00,N,5,-5,
|
|
20220822,2120,2125,2125,2105,98914,208951600,00,0.00,N,5,-5,
|
|
20220816,2125,2125,2130,2110,62417,132170585,00,0.00,N,3,0,
|
|
20220808,2125,2125,2135,2115,69920,148394390,00,0.00,N,3,0,
|
|
20220801,2125,2125,2145,2110,79278,168223910,00,0.00,N,3,0,
|
|
20220725,2125,2130,2150,2120,63340,135309680,00,0.00,N,5,-15,
|
|
20220718,2140,2165,2170,2120,426555,909294985,00,0.00,N,5,-20,
|
|
20220711,2160,2150,2200,2130,98320,211053605,00,0.00,N,2,10,
|
|
20220704,2150,2135,2150,2115,44828,95621775,00,0.00,N,2,15,
|
|
20220627,2135,2125,2145,2110,55345,117493250,00,0.00,N,2,10,
|
|
20220620,2125,2170,2170,2110,194898,416690870,00,0.00,N,5,-45,
|
|
20220613,2170,2200,2200,2160,190040,413036215,00,0.00,N,5,-20,
|
|
20220607,2190,2200,2200,2185,44911,98414390,00,0.00,N,3,0,
|
|
20220530,2190,2180,2205,2180,66205,145187140,00,0.00,N,3,0,
|
|
20220523,2190,2180,2200,2175,154900,338594905,00,0.00,N,5,-5,
|
|
20220516,2195,2180,2205,2180,205948,451228850,00,0.00,N,2,5,
|
|
20220509,2190,2205,2215,2170,318722,697756400,00,0.00,N,5,-25,
|
|
20220502,2215,2230,2250,2195,231672,514038645,00,0.00,N,5,-30,
|
|
20220425,2245,2330,2345,2205,1094846,2491251750,00,0.00,N,5,-85,
|
|
20220421,2330,2270,2380,2235,3335540,7590865855,00,0.00,N,2,2330,
|