120 lines
7.3 KiB
CSV
120 lines
7.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2120,2120,2125,2115,64434,136584000,00,0.00,N,5,-5,
|
|
20250217,2125,2115,2125,2110,36677,77680810,00,0.00,N,2,10,
|
|
20250210,2115,2105,2115,2095,38903,81880435,00,0.00,N,2,15,
|
|
20250203,2100,2085,2105,2080,58452,122122555,00,0.00,N,2,15,
|
|
20250131,2085,2085,2090,2080,7957,16590345,00,0.00,N,3,0,
|
|
20250120,2085,2080,2085,2075,16109,33501480,00,0.00,N,2,5,
|
|
20250113,2080,2090,2090,2075,10814,22478585,00,0.00,N,5,-10,
|
|
20250106,2090,2080,2090,2075,40150,83593980,00,0.00,N,2,5,
|
|
20241230,2085,2070,2085,2070,48088,99757930,00,0.00,N,2,15,
|
|
20241223,2070,2070,2075,2030,246173,507496635,00,0.00,N,3,0,
|
|
20241216,2070,2075,2080,2065,358784,742156030,00,0.00,N,5,-5,
|
|
20241209,2075,2070,2080,2065,203204,420097505,00,0.00,N,2,5,
|
|
20241202,2070,2070,2110,2070,248480,514876220,00,0.00,N,3,0,
|
|
20241125,2070,2070,2080,2065,19931,41296485,00,0.00,N,3,0,
|
|
20241118,2070,2070,2085,2070,41016,85040910,00,0.00,N,5,-5,
|
|
20241111,2075,2080,2090,2070,374140,777037585,00,0.00,N,5,-15,
|
|
20241104,2090,2090,2095,2075,191862,399909560,00,0.00,N,3,0,
|
|
20241028,2090,2085,2100,2080,17113,35754560,00,0.00,N,2,5,
|
|
20241021,2085,2085,2090,2080,55989,116605915,00,0.00,N,2,5,
|
|
20241014,2080,2070,2085,2065,75292,156024220,00,0.00,N,2,10,
|
|
20241007,2070,2080,2080,2065,71419,147701240,00,0.00,N,5,-10,
|
|
20240930,2080,2075,2080,2065,65242,134990165,00,0.00,N,2,5,
|
|
20240923,2075,2065,2075,2065,46970,97122880,00,0.00,N,3,0,
|
|
20240919,2075,2075,2080,2065,9598,19868805,00,0.00,N,3,0,
|
|
20240909,2075,2070,2095,2060,202744,420652920,00,0.00,N,3,0,
|
|
20240902,2075,2085,2085,2060,47950,99081155,00,0.00,N,5,-10,
|
|
20240826,2085,2095,2095,2070,18257,37942955,00,0.00,N,5,-5,
|
|
20240819,2090,2090,2095,2070,49452,102901300,00,0.00,N,5,-5,
|
|
20240812,2095,2095,2105,2085,11391,23880845,00,0.00,N,5,-10,
|
|
20240805,2105,2090,2105,2070,46207,96205235,00,0.00,N,2,5,
|
|
20240729,2100,2090,2110,2090,38113,80034860,00,0.00,N,5,-5,
|
|
20240722,2105,2095,2110,2090,70508,147939375,00,0.00,N,2,15,
|
|
20240715,2090,2110,2120,2085,129383,271290030,00,0.00,N,5,-25,
|
|
20240708,2115,2105,2115,2075,82957,173962095,00,0.00,N,2,15,
|
|
20240701,2100,2095,2110,2085,59442,124649450,00,0.00,N,2,5,
|
|
20240624,2095,2090,2105,2075,87046,181631025,00,0.00,N,3,0,
|
|
20240617,2095,2080,2100,2075,60905,126956635,00,0.00,N,2,10,
|
|
20240610,2085,2090,2105,2065,84581,175584160,00,0.00,N,3,0,
|
|
20240603,2085,2075,2090,2050,85806,177528185,00,0.00,N,2,5,
|
|
20240527,2080,2080,2090,2070,17500,36356415,00,0.00,N,3,0,
|
|
20240520,2080,2080,2085,2070,34947,72541315,00,0.00,N,3,0,
|
|
20240513,2080,2075,2090,2070,24943,51885640,00,0.00,N,2,5,
|
|
20240507,2075,2080,2085,2070,14691,30532830,00,0.00,N,5,-5,
|
|
20240429,2080,2085,2090,2065,34534,71563275,00,0.00,N,2,10,
|
|
20240422,2070,2070,2080,2060,55064,114018350,00,0.00,N,2,10,
|
|
20240415,2060,2070,2075,2055,60600,125163815,00,0.00,N,5,-10,
|
|
20240408,2070,2065,2075,2055,52193,107647555,00,0.00,N,2,5,
|
|
20240401,2065,2060,2065,2050,22820,46976145,00,0.00,N,2,5,
|
|
20240325,2060,2065,2070,2045,117778,242278975,00,0.00,N,5,-5,
|
|
20240318,2065,2055,2070,2045,208561,428780100,00,0.00,N,2,10,
|
|
20240311,2055,2055,2070,2040,134773,276534610,00,0.00,N,3,0,
|
|
20240304,2055,2090,2095,2050,128000,264233680,00,0.00,N,5,-35,
|
|
20240226,2090,2085,2090,2070,47912,99842145,00,0.00,N,2,5,
|
|
20240219,2085,2050,2085,2050,137374,283666040,00,0.00,N,2,25,
|
|
20240213,2060,2060,2070,2045,183288,377044245,00,0.00,N,2,10,
|
|
20240205,2050,2055,2065,2045,113142,232744845,00,0.00,N,5,-5,
|
|
20240129,2055,2035,2060,2025,183482,374948920,00,0.00,N,2,20,
|
|
20240122,2035,2040,2040,2020,160466,325481675,00,0.00,N,5,-5,
|
|
20240115,2040,2045,2050,2015,119502,242791830,00,0.00,N,3,0,
|
|
20240108,2040,2010,2045,2010,121320,245654175,00,0.00,N,2,30,
|
|
20240102,2010,2000,2010,1996,73691,147456701,00,0.00,N,2,10,
|
|
20231226,2000,1991,2000,1983,32346,64509290,00,0.00,N,2,2,
|
|
20231218,1998,2000,2000,1969,106017,210896616,00,0.00,N,5,-2,
|
|
20231211,2000,1999,2010,1987,47855,95527466,00,0.00,N,5,-15,
|
|
20231204,2015,2025,2025,1996,56173,112598491,00,0.00,N,5,-5,
|
|
20231127,2020,2015,2025,2000,40677,81770550,00,0.00,N,2,10,
|
|
20231120,2010,2010,2015,1997,39111,78399218,00,0.00,N,3,0,
|
|
20231113,2010,2005,2020,1991,115334,231336140,00,0.00,N,5,-5,
|
|
20231106,2015,2030,2030,2000,84211,169580435,00,0.00,N,3,0,
|
|
20231030,2015,2020,2040,2000,118209,237734470,00,0.00,N,5,-25,
|
|
20231023,2040,2040,2045,2015,23797,48174795,00,0.00,N,2,5,
|
|
20231016,2035,2040,2045,2020,49655,101169005,00,0.00,N,5,-5,
|
|
20231010,2040,2030,2045,2015,90759,184263580,00,0.00,N,2,20,
|
|
20231004,2020,2015,2040,2000,19420,39105540,00,0.00,N,3,0,
|
|
20230925,2020,2015,2035,2000,47859,96225860,00,0.00,N,5,-15,
|
|
20230918,2035,2050,2050,2010,141124,285452365,00,0.00,N,5,-10,
|
|
20230911,2045,2055,2070,2035,122637,250800765,00,0.00,N,3,0,
|
|
20230904,2045,2045,2055,2030,70732,144589445,00,0.00,N,5,-5,
|
|
20230828,2050,2040,2050,2010,67233,136990865,00,0.00,N,2,15,
|
|
20230821,2035,2050,2055,2015,48228,97592010,00,0.00,N,5,-15,
|
|
20230814,2050,2055,2060,2015,70393,142867480,00,0.00,N,5,-15,
|
|
20230807,2065,2075,2080,2040,174325,357785040,00,0.00,N,3,0,
|
|
20230731,2065,2065,2135,2060,81837,169947595,00,0.00,N,5,-25,
|
|
20230724,2090,2100,2135,2060,398158,827884080,00,0.00,N,5,-25,
|
|
20230717,2115,2110,2140,2090,158580,335059770,00,0.00,N,5,-10,
|
|
20230710,2125,2160,2160,2100,158764,338001640,00,0.00,N,5,-40,
|
|
20230703,2165,2145,2170,2125,100823,216437870,00,0.00,N,2,10,
|
|
20230626,2155,2160,2170,2135,54618,117493350,00,0.00,N,5,-15,
|
|
20230619,2170,2165,2190,2145,78379,170252390,00,0.00,N,5,-20,
|
|
20230612,2190,2185,2200,2150,88756,193429105,00,0.00,N,2,5,
|
|
20230605,2185,2175,2190,2140,100936,218289925,00,0.00,N,2,25,
|
|
20230530,2160,2155,2160,2070,127810,269410480,00,0.00,N,2,30,
|
|
20230522,2130,2110,2145,2090,74315,157780920,00,0.00,N,2,25,
|
|
20230515,2105,2105,2120,2070,71065,148744295,00,0.00,N,5,-5,
|
|
20230508,2110,2110,2130,2080,123600,259057695,00,0.00,N,2,25,
|
|
20230502,2085,2095,2115,2075,57735,120333940,00,0.00,N,5,-15,
|
|
20230424,2100,2080,2125,2045,210678,438252055,00,0.00,N,2,25,
|
|
20230417,2075,2035,2085,2025,146953,302348730,00,0.00,N,2,50,
|
|
20230410,2025,2065,2065,2010,164581,332466840,00,0.00,N,5,-35,
|
|
20230403,2060,2020,2070,2020,69275,142257920,00,0.00,N,2,10,
|
|
20230327,2050,2030,2075,2000,121333,245206290,00,0.00,N,2,15,
|
|
20230320,2035,2065,2075,2025,86894,176544935,00,0.00,N,5,-25,
|
|
20230313,2060,2090,2090,2030,39323,80380370,00,0.00,N,5,-10,
|
|
20230306,2070,2085,2085,2055,19883,40988875,00,0.00,N,5,-10,
|
|
20230227,2080,2080,2095,2060,16628,34495215,00,0.00,N,3,0,
|
|
20230220,2080,2070,2085,2050,84317,174064755,00,0.00,N,2,15,
|
|
20230213,2065,2050,2065,2035,73261,150057230,00,0.00,N,2,15,
|
|
20230206,2050,2055,2070,2025,169343,346527535,00,0.00,N,5,-10,
|
|
20230130,2060,2030,2070,2020,180613,367412275,00,0.00,N,2,30,
|
|
20230125,2030,2015,2030,2005,133705,269815360,00,0.00,N,2,10,
|
|
20230116,2020,2010,2020,2005,79535,159971440,00,0.00,N,2,10,
|
|
20230109,2010,2005,2015,2005,232667,467367225,00,0.00,N,3,0,
|
|
20230102,2010,1995,2010,1995,225910,451993230,00,0.00,N,2,15,
|
|
20221226,1995,1995,2000,1990,111553,222508475,00,0.00,N,3,0,
|
|
20221219,1995,1985,2000,1985,53476,106457305,00,0.00,N,2,5,
|
|
20221212,1990,1990,2005,1975,196048,389699955,00,0.00,N,2,5,
|
|
20221205,1985,1980,2015,1980,336682,670265050,00,0.00,N,2,10,
|
|
20221201,1975,1995,1995,1975,836001,1660895130,00,0.00,N,2,1975,
|