124 lines
7.0 KiB
CSV
124 lines
7.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2130,2145,2145,2115,12617,26769155,00,0.00,N,3,0,
|
|
20250217,2130,2145,2145,2105,65779,138932205,00,0.00,N,3,0,
|
|
20250210,2130,2140,2145,2105,13196,27885915,00,0.00,N,2,5,
|
|
20250203,2125,2145,2145,2090,9715,20479095,00,0.00,N,2,5,
|
|
20250131,2120,2145,2145,2090,153,321600,00,0.00,N,2,10,
|
|
20250120,2110,2095,2155,2080,71192,148543090,00,0.00,N,2,15,
|
|
20250113,2095,2095,2095,2080,43930,91522010,00,0.00,N,2,5,
|
|
20250106,2090,2155,2155,2080,75541,158180265,00,0.00,N,5,-15,
|
|
20241230,2105,2135,2150,2080,8014,16770645,00,0.00,N,2,20,
|
|
20241223,2085,2135,2135,2080,8019,16772095,00,0.00,N,5,-25,
|
|
20241216,2110,2125,2135,2085,2701,5677145,00,0.00,N,3,0,
|
|
20241209,2110,2125,2125,2075,51133,106513295,00,0.00,N,5,-10,
|
|
20241202,2120,2115,2120,2095,29117,61408095,00,0.00,N,3,0,
|
|
20241125,2120,2130,2140,2095,12775,27034580,00,0.00,N,2,35,
|
|
20241118,2085,2175,2175,2070,91552,190934545,00,0.00,N,5,-45,
|
|
20241111,2130,2190,2230,2100,58020,124935730,00,0.00,N,5,-60,
|
|
20241104,2190,2195,2285,2165,11379,24926525,00,0.00,N,5,-5,
|
|
20241028,2195,2245,2275,2160,9124,19886090,00,0.00,N,2,5,
|
|
20241021,2190,2180,2270,2180,22179,48533855,00,0.00,N,2,5,
|
|
20241014,2185,2235,2235,2175,26848,59304410,00,0.00,N,5,-40,
|
|
20241007,2225,2215,2315,2180,7201,16098775,00,0.00,N,2,10,
|
|
20240930,2215,2220,2220,2185,2662,5833625,00,0.00,N,3,0,
|
|
20240923,2215,2240,2260,2190,7709,17197280,00,0.00,N,5,-25,
|
|
20240919,2240,2230,2245,2200,2203,4910890,00,0.00,N,2,10,
|
|
20240909,2230,2235,2300,2210,17480,39676815,00,0.00,N,5,-5,
|
|
20240902,2235,2260,2300,2185,33710,74882045,00,0.00,N,2,15,
|
|
20240826,2220,2225,2240,2165,89433,196745620,00,0.00,N,5,-5,
|
|
20240819,2225,2280,2300,2205,29888,66446685,00,0.00,N,5,-55,
|
|
20240812,2280,2285,2290,2250,2150,4888355,00,0.00,N,3,0,
|
|
20240805,2280,2275,2320,2215,23023,51604015,00,0.00,N,3,0,
|
|
20240729,2280,2330,2350,2275,14739,33881315,00,0.00,N,5,-50,
|
|
20240722,2330,2345,2360,2275,13687,31879760,00,0.00,N,5,-20,
|
|
20240715,2350,2335,2360,2320,14811,34619750,00,0.00,N,2,10,
|
|
20240708,2340,2305,2360,2295,11565,26896030,00,0.00,N,2,30,
|
|
20240701,2310,2280,2330,2270,22418,51318810,00,0.00,N,2,30,
|
|
20240624,2280,2320,2370,2240,40360,93360525,00,0.00,N,5,-40,
|
|
20240617,2320,2310,2350,2275,51415,118508415,00,0.00,N,2,20,
|
|
20240610,2300,2315,2315,2260,9050,20719435,00,0.00,N,5,-10,
|
|
20240603,2310,2310,2315,2280,2807,6449125,00,0.00,N,2,10,
|
|
20240527,2300,2290,2315,2260,19655,44778330,00,0.00,N,3,0,
|
|
20240520,2300,2280,2335,2270,56071,129292935,00,0.00,N,5,-10,
|
|
20240513,2310,2305,2320,2280,11032,25386210,00,0.00,N,5,-10,
|
|
20240507,2320,2325,2325,2305,9976,23076490,00,0.00,N,5,-5,
|
|
20240429,2325,2300,2335,2300,22324,51691005,00,0.00,N,2,30,
|
|
20240422,2295,2280,2375,2280,13871,31820330,00,0.00,N,5,-15,
|
|
20240415,2310,2300,2330,2285,35173,80750860,00,0.00,N,5,-25,
|
|
20240408,2335,2340,2345,2295,14532,33471830,00,0.00,N,2,25,
|
|
20240401,2310,2305,2345,2290,9678,22262720,00,0.00,N,3,0,
|
|
20240325,2310,2275,2375,2240,41315,93671555,00,0.00,N,2,30,
|
|
20240318,2280,2315,2315,2245,104292,237620030,00,0.00,N,5,-45,
|
|
20240311,2325,2270,2400,2255,267668,616280995,00,0.00,N,2,55,
|
|
20240304,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240226,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240219,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240213,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240205,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240129,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240122,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240115,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240108,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20240102,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231226,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231218,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231211,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231204,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231127,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231120,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231113,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231106,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231030,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231023,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231016,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231010,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20231004,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230925,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230918,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230911,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230904,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230828,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230821,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230814,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230807,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230731,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230724,2270,2270,2270,2270,0,0,00,0.00,N,3,0,
|
|
20230717,2270,2223,2353,2223,146111,335196800,00,0.00,N,2,10,
|
|
20230710,2260,2210,2279,2205,24588,54861880,00,0.00,N,2,32,
|
|
20230703,2228,2214,2256,2182,57184,126597115,00,0.00,N,2,14,
|
|
20230626,2214,2168,2233,2163,64327,142109485,00,0.00,N,2,18,
|
|
20230619,2196,2163,2200,2163,20006,43771835,00,0.00,N,2,23,
|
|
20230612,2173,2191,2205,2140,68958,150437665,00,0.00,N,5,-23,
|
|
20230605,2196,2136,2205,2136,51668,112851650,00,0.00,N,2,23,
|
|
20230530,2173,2140,2186,2113,73343,156247510,00,0.00,N,2,23,
|
|
20230522,2150,2117,2150,2094,125819,266078910,00,0.00,N,2,28,
|
|
20230515,2122,2159,2159,2090,260472,550745390,00,0.00,N,5,-37,
|
|
20230508,2159,2159,2159,2159,0,0,00,0.00,N,3,0,
|
|
20230502,2159,2159,2159,2159,0,0,00,0.00,N,3,0,
|
|
20230424,2159,2200,2205,2122,39836,85392145,00,0.00,N,5,-27,
|
|
20230417,2186,2113,2200,2080,65430,141227650,00,0.00,N,2,101,
|
|
20230410,2085,2154,2154,2053,55305,114678500,00,0.00,N,5,-69,
|
|
20230403,2154,2186,2186,2076,52014,110840185,00,0.00,N,2,28,
|
|
20230327,2126,2113,2136,2039,26063,53741890,00,0.00,N,2,13,
|
|
20230320,2113,2090,2136,2043,38742,80032115,00,0.00,N,2,23,
|
|
20230313,2090,2103,2122,2039,33937,69599420,00,0.00,N,5,-13,
|
|
20230306,2103,2205,2205,2071,33760,71515725,00,0.00,N,5,-70,
|
|
20230227,2173,2214,2219,2122,63296,136470715,00,0.00,N,5,-18,
|
|
20230220,2191,2205,2214,2117,73777,160365120,00,0.00,N,2,18,
|
|
20230213,2173,2140,2205,2094,83866,179263160,00,0.00,N,2,74,
|
|
20230206,2099,2048,2140,2048,84498,176493265,00,0.00,N,2,37,
|
|
20230130,2062,2007,2191,2007,214784,444461505,00,0.00,N,2,32,
|
|
20230125,2030,2048,2048,1988,7518,15185255,00,0.00,N,3,0,
|
|
20230116,2030,2030,2057,2002,13327,26836355,00,0.00,N,3,0,
|
|
20230109,2030,2030,2048,2007,14002,28312090,00,0.00,N,3,0,
|
|
20230102,2030,1993,2057,1993,14188,28757990,00,0.00,N,2,10,
|
|
20221226,2020,2025,2048,1983,9424,19031530,00,0.00,N,2,4,
|
|
20221219,2016,2030,2043,1974,57556,114743115,00,0.00,N,5,-9,
|
|
20221212,2025,1979,2062,1956,24177,48406450,00,0.00,N,2,46,
|
|
20221205,1979,1947,1983,1933,127552,248872260,00,0.00,N,5,-9,
|
|
20221128,1988,2007,2025,1965,13879,27539775,00,0.00,N,3,0,
|
|
20221121,1988,2016,2025,1960,53537,106265665,00,0.00,N,5,-32,
|
|
20221114,2020,2020,2057,1997,69758,141265870,00,0.00,N,5,-5,
|
|
20221107,2025,2048,2048,1983,133573,267246155,00,0.00,N,5,-5,
|
|
20221103,2030,1947,2094,1942,1435940,2834967320,00,0.00,N,3,0,
|