137 lines
8.3 KiB
CSV
137 lines
8.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2115,2115,2120,2110,145723,307878300,00,0.00,N,3,0,
|
|
20250217,2115,2105,2120,2105,381739,805873115,00,0.00,N,2,10,
|
|
20250210,2105,2100,2110,2100,179420,377512490,00,0.00,N,3,0,
|
|
20250203,2105,2090,2105,2085,347953,728717645,00,0.00,N,2,15,
|
|
20250131,2090,2095,2095,2090,7775,16249885,00,0.00,N,3,0,
|
|
20250120,2090,2095,2095,2080,162531,338965010,00,0.00,N,5,-5,
|
|
20250113,2095,2090,2095,2080,74627,155920835,00,0.00,N,2,5,
|
|
20250106,2090,2090,2095,2080,65356,136250770,00,0.00,N,3,0,
|
|
20241230,2090,2085,2090,2075,22146,46150440,00,0.00,N,2,15,
|
|
20241223,2075,2085,2085,2075,182287,378462330,00,0.00,N,5,-5,
|
|
20241216,2080,2090,2090,2075,30062,62523835,00,0.00,N,5,-10,
|
|
20241209,2090,2080,2090,2075,35689,74141115,00,0.00,N,2,10,
|
|
20241202,2080,2090,2095,2070,117865,244719555,00,0.00,N,3,0,
|
|
20241125,2080,2080,2090,2075,43138,89656350,00,0.00,N,3,0,
|
|
20241118,2080,2080,2100,2075,116217,241589200,00,0.00,N,3,0,
|
|
20241111,2080,2090,2110,2070,98649,205024500,00,0.00,N,5,-30,
|
|
20241104,2110,2110,2110,2085,30467,63803205,00,0.00,N,3,0,
|
|
20241028,2110,2110,2120,2090,30447,63912120,00,0.00,N,3,0,
|
|
20241021,2110,2110,2110,2085,25065,52596260,00,0.00,N,2,5,
|
|
20241014,2105,2135,2135,2080,60933,127382040,00,0.00,N,5,-15,
|
|
20241007,2120,2145,2145,2090,27055,56903820,00,0.00,N,2,20,
|
|
20240930,2100,2090,2130,2090,19815,41625285,00,0.00,N,3,0,
|
|
20240923,2100,2125,2140,2080,54696,114587935,00,0.00,N,5,-25,
|
|
20240919,2125,2105,2145,2105,5465,11506890,00,0.00,N,2,20,
|
|
20240909,2105,2150,2150,2105,34522,73184945,00,0.00,N,5,-15,
|
|
20240902,2120,2145,2145,2110,16950,35891190,00,0.00,N,5,-30,
|
|
20240826,2150,2140,2160,2110,28575,61067645,00,0.00,N,2,10,
|
|
20240819,2140,2140,2165,2110,55843,119584280,00,0.00,N,5,-20,
|
|
20240812,2160,2155,2160,2125,59660,127566390,00,0.00,N,2,5,
|
|
20240805,2155,2165,2175,2125,61675,132732495,00,0.00,N,5,-15,
|
|
20240729,2170,2180,2195,2155,95833,207694795,00,0.00,N,5,-15,
|
|
20240722,2185,2195,2200,2155,70941,154609065,00,0.00,N,5,-10,
|
|
20240715,2195,2190,2210,2160,53303,116727810,00,0.00,N,3,0,
|
|
20240708,2195,2205,2220,2170,20291,44418130,00,0.00,N,5,-10,
|
|
20240701,2205,2240,2240,2170,33511,73421240,00,0.00,N,2,15,
|
|
20240624,2190,2190,2295,2160,76319,168068995,00,0.00,N,5,-10,
|
|
20240617,2200,2165,2200,2160,86556,188342405,00,0.00,N,2,35,
|
|
20240610,2165,2150,2175,2140,55191,118979275,00,0.00,N,2,10,
|
|
20240603,2155,2145,2170,2140,118275,254899775,00,0.00,N,2,10,
|
|
20240527,2145,2120,2155,2110,40466,86444835,00,0.00,N,3,0,
|
|
20240520,2145,2160,2180,2125,89087,191115255,00,0.00,N,5,-30,
|
|
20240513,2175,2170,2180,2155,41947,90819910,00,0.00,N,2,5,
|
|
20240507,2170,2180,2185,2155,61572,133477330,00,0.00,N,5,-10,
|
|
20240429,2180,2210,2215,2165,107278,234436550,00,0.00,N,5,-30,
|
|
20240422,2210,2380,2395,2150,475331,1052832485,00,0.00,N,5,-175,
|
|
20240415,2385,2385,2400,2345,49095,116514560,00,0.00,N,5,-5,
|
|
20240408,2390,2335,2415,2325,142700,338901710,00,0.00,N,2,65,
|
|
20240401,2325,2275,2365,2255,133855,311019050,00,0.00,N,2,45,
|
|
20240325,2280,2190,2290,2175,83912,184440175,00,0.00,N,2,90,
|
|
20240318,2190,2185,2195,2160,111250,241919220,00,0.00,N,3,0,
|
|
20240311,2190,2170,2215,2160,54469,118574640,00,0.00,N,2,20,
|
|
20240304,2170,2215,2280,2160,65806,144262550,00,0.00,N,5,-90,
|
|
20240226,2260,2225,2325,2220,75699,170509420,00,0.00,N,2,40,
|
|
20240219,2220,2210,2220,2190,126621,278763595,00,0.00,N,2,45,
|
|
20240213,2175,2195,2210,2155,35774,78294590,00,0.00,N,5,-25,
|
|
20240205,2200,2170,2210,2150,27614,60183315,00,0.00,N,2,10,
|
|
20240129,2190,2135,2200,2135,32426,70617500,00,0.00,N,2,15,
|
|
20240122,2175,2165,2235,2140,72623,156759570,00,0.00,N,2,5,
|
|
20240115,2170,2165,2190,2135,44009,95157295,00,0.00,N,5,-15,
|
|
20240108,2185,2100,2185,2100,67386,143945105,00,0.00,N,2,65,
|
|
20240102,2120,2120,2125,2090,25557,53626090,00,0.00,N,2,5,
|
|
20231226,2115,2100,2120,2090,47378,100075075,00,0.00,N,2,10,
|
|
20231218,2105,2085,2105,2060,89276,185441375,00,0.00,N,2,25,
|
|
20231211,2080,2080,2090,2050,40721,84102915,00,0.00,N,3,0,
|
|
20231204,2080,2100,2100,2055,36407,75259185,00,0.00,N,5,-15,
|
|
20231127,2095,2050,2100,2050,37430,77574635,00,0.00,N,2,20,
|
|
20231120,2075,2075,2080,2040,14857,30669290,00,0.00,N,3,0,
|
|
20231113,2075,2065,2090,2045,36585,75426950,00,0.00,N,2,30,
|
|
20231106,2045,2070,2095,2045,58377,120546540,00,0.00,N,5,-55,
|
|
20231030,2100,2090,2100,2055,48027,99782350,00,0.00,N,2,10,
|
|
20231023,2090,2100,2125,2070,17636,36720570,00,0.00,N,5,-30,
|
|
20231016,2120,2120,2130,2075,15091,31848805,00,0.00,N,2,10,
|
|
20231010,2110,2115,2125,2080,13581,28451960,00,0.00,N,5,-10,
|
|
20231004,2120,2090,2120,2085,4890,10242645,00,0.00,N,2,15,
|
|
20230925,2105,2100,2110,2075,10762,22433815,00,0.00,N,5,-5,
|
|
20230918,2110,2120,2125,2070,74517,156172640,00,0.00,N,5,-30,
|
|
20230911,2140,2125,2145,2100,43972,93378490,00,0.00,N,2,20,
|
|
20230904,2120,2110,2120,2075,18118,37817795,00,0.00,N,2,10,
|
|
20230828,2110,2090,2120,2070,30996,65082205,00,0.00,N,2,40,
|
|
20230821,2070,2090,2090,2045,84864,174323165,00,0.00,N,5,-20,
|
|
20230814,2090,2080,2090,2060,36838,76694665,00,0.00,N,2,10,
|
|
20230807,2080,2085,2100,2070,26425,54983610,00,0.00,N,5,-10,
|
|
20230731,2090,2130,2150,2055,70813,147412200,00,0.00,N,5,-55,
|
|
20230724,2145,2170,2200,2110,102060,217967305,00,0.00,N,5,-50,
|
|
20230717,2195,2180,2240,2165,92545,203888385,00,0.00,N,5,-10,
|
|
20230710,2205,2205,2220,2180,55313,121266365,00,0.00,N,5,-10,
|
|
20230703,2215,2200,2225,2195,41619,92014445,00,0.00,N,2,15,
|
|
20230626,2200,2200,2215,2155,81708,178747730,00,0.00,N,2,15,
|
|
20230619,2185,2195,2210,2175,90639,198606955,00,0.00,N,5,-25,
|
|
20230612,2210,2195,2220,2165,82110,181103935,00,0.00,N,2,10,
|
|
20230605,2200,2190,2230,2170,101011,222372895,00,0.00,N,2,5,
|
|
20230530,2195,2170,2200,2150,64029,139459075,00,0.00,N,2,5,
|
|
20230522,2190,2130,2195,2100,58065,125470760,00,0.00,N,2,40,
|
|
20230515,2150,2120,2170,2115,52781,112943825,00,0.00,N,2,20,
|
|
20230508,2130,2135,2150,2110,47705,101724530,00,0.00,N,3,0,
|
|
20230502,2130,2105,2140,2105,32288,68401815,00,0.00,N,2,25,
|
|
20230424,2105,2130,2130,2080,96348,202621425,00,0.00,N,5,-20,
|
|
20230417,2125,2110,2245,2070,699752,1487544870,00,0.00,N,2,30,
|
|
20230410,2095,2065,2110,2045,98021,202544425,00,0.00,N,2,5,
|
|
20230403,2090,2090,2100,2055,55666,115714665,00,0.00,N,2,15,
|
|
20230327,2075,2045,2080,2045,51668,106112555,00,0.00,N,2,25,
|
|
20230320,2050,2050,2090,2030,34271,70208410,00,0.00,N,5,-10,
|
|
20230313,2060,2065,2065,2040,52216,107163140,00,0.00,N,5,-10,
|
|
20230306,2070,2115,2115,2060,18535,38480215,00,0.00,N,5,-25,
|
|
20230227,2095,2105,2110,2075,31723,66313595,00,0.00,N,5,-5,
|
|
20230220,2100,2065,2120,2050,84721,176734435,00,0.00,N,2,40,
|
|
20230213,2060,2065,2085,2040,101117,207548460,00,0.00,N,2,5,
|
|
20230206,2055,2070,2080,2040,143477,295178695,00,0.00,N,5,-35,
|
|
20230130,2090,2050,2095,2040,42327,87512345,00,0.00,N,2,35,
|
|
20230125,2055,2025,2055,2020,25088,51202610,00,0.00,N,2,15,
|
|
20230116,2040,2040,2045,2005,63638,128902920,00,0.00,N,2,5,
|
|
20230109,2035,2030,2035,2005,65205,132042155,00,0.00,N,2,5,
|
|
20230102,2030,2000,2030,2000,39946,80530595,00,0.00,N,2,15,
|
|
20221226,2015,2010,2025,2005,25804,51943030,00,0.00,N,2,5,
|
|
20221219,2010,2015,2020,1995,59864,120263515,00,0.00,N,3,0,
|
|
20221212,2010,1990,2020,1990,85919,172096500,00,0.00,N,2,15,
|
|
20221205,1995,1980,2000,1980,34925,69759035,00,0.00,N,5,-5,
|
|
20221128,2000,1975,2010,1975,64611,128891880,00,0.00,N,5,-10,
|
|
20221121,2010,2015,2030,1990,102121,204783815,00,0.00,N,3,0,
|
|
20221114,2010,2005,2015,1990,75105,150506825,00,0.00,N,2,5,
|
|
20221107,2005,1970,2015,1970,158410,315657695,00,0.00,N,2,30,
|
|
20221031,1975,2010,2015,1950,146463,289076690,00,0.00,N,5,-35,
|
|
20221024,2010,2055,2055,2005,129318,260881840,00,0.00,N,5,-50,
|
|
20221017,2060,2040,2075,2040,49427,101610855,00,0.00,N,2,10,
|
|
20221011,2050,2100,2110,2035,93547,193331080,00,0.00,N,5,-50,
|
|
20221004,2100,2120,2125,2090,42811,89810080,00,0.00,N,5,-10,
|
|
20220926,2110,2140,2145,2105,119388,252645435,00,0.00,N,5,-30,
|
|
20220919,2140,2130,2155,2120,97326,208078005,00,0.00,N,2,5,
|
|
20220913,2135,2105,2135,2095,107023,227022860,00,0.00,N,2,30,
|
|
20220905,2105,2075,2105,2075,211922,443074695,00,0.00,N,2,10,
|
|
20220829,2095,2095,2105,2095,83768,175745465,00,0.00,N,5,-5,
|
|
20220822,2100,2100,2105,2095,113884,239076280,00,0.00,N,3,0,
|
|
20220816,2100,2100,2110,2095,122419,257189235,00,0.00,N,3,0,
|
|
20220808,2100,2090,2110,2090,150109,315258455,00,0.00,N,2,5,
|
|
20220804,2095,2090,2100,2085,1798664,3758151275,00,0.00,N,2,2095,
|