101 lines
6.3 KiB
CSV
101 lines
6.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4630,4610,4685,4545,182999,840987540,00,0.00,N,2,65,
|
|
20250217,4565,4435,4645,4425,220682,998413065,00,0.00,N,2,130,
|
|
20250210,4435,4475,4500,4420,180181,802734250,00,0.00,N,5,-40,
|
|
20250203,4475,4570,4570,4470,144163,649300075,00,0.00,N,5,-95,
|
|
20250131,4570,4505,4580,4500,41518,188384840,00,0.00,N,2,35,
|
|
20250120,4535,4635,4635,4535,182552,834854330,00,0.00,N,5,-40,
|
|
20250113,4575,4560,4605,4535,196922,900942200,00,0.00,N,2,15,
|
|
20250106,4560,4690,4695,4450,430673,1966064625,00,0.00,N,5,-130,
|
|
20241230,4690,4555,4705,4530,232280,1077417150,00,0.00,N,2,140,
|
|
20241223,4550,4440,4600,4400,425206,1910644530,00,0.00,N,2,105,
|
|
20241216,4445,4395,4515,4330,539890,2386539775,00,0.00,N,2,5,
|
|
20241209,4440,4415,4560,4300,351575,1566662915,00,0.00,N,2,20,
|
|
20241202,4420,4545,4600,4295,341939,1507483625,00,0.00,N,5,-105,
|
|
20241125,4525,4665,4665,4440,421266,1921119595,00,0.00,N,5,-140,
|
|
20241118,4665,4460,4695,4250,264539,1213463590,00,0.00,N,2,205,
|
|
20241111,4460,4490,4535,4165,573589,2487416205,00,0.00,N,5,-35,
|
|
20241104,4495,4625,4635,4485,316728,1446906140,00,0.00,N,5,-130,
|
|
20241028,4625,4755,4790,4620,398005,1860914550,00,0.00,N,5,-125,
|
|
20241021,4750,4845,4850,4740,377284,1807863555,00,0.00,N,5,-95,
|
|
20241014,4845,4780,4880,4770,371114,1792023985,00,0.00,N,2,80,
|
|
20241007,4765,4845,4850,4745,569901,2728511140,00,0.00,N,5,-65,
|
|
20240930,4830,5020,5030,4810,436454,2123914695,00,0.00,N,5,-180,
|
|
20240923,5010,5030,5050,4920,353739,1769077535,00,0.00,N,5,-10,
|
|
20240919,5020,4985,5030,4955,150876,754097350,00,0.00,N,2,35,
|
|
20240909,4985,4895,5000,4880,386710,1911116720,00,0.00,N,2,90,
|
|
20240902,4895,4900,4905,4845,278970,1362673770,00,0.00,N,5,-5,
|
|
20240826,4900,4905,4915,4850,291535,1422663020,00,0.00,N,2,20,
|
|
20240819,4880,4895,4920,4860,236029,1154820500,00,0.00,N,5,-10,
|
|
20240812,4890,4755,4900,4755,249642,1205062485,00,0.00,N,2,135,
|
|
20240805,4755,4930,4965,4695,1256077,5999494975,00,0.00,N,5,-205,
|
|
20240729,4960,5054,5124,4915,561605,2813734210,00,0.00,N,5,-124,
|
|
20240722,5084,5084,5114,5024,258637,1308591285,00,0.00,N,2,10,
|
|
20240715,5074,5064,5094,5014,299749,1515015100,00,0.00,N,2,20,
|
|
20240708,5054,5024,5054,4994,218754,1099198590,00,0.00,N,2,30,
|
|
20240701,5024,5024,5034,4974,191326,957256320,00,0.00,N,3,0,
|
|
20240624,5024,5004,5044,4974,131192,656073730,00,0.00,N,2,20,
|
|
20240617,5004,5034,5054,4974,267664,1338060770,00,0.00,N,5,-50,
|
|
20240610,5054,5074,5074,5004,158140,795892810,00,0.00,N,3,0,
|
|
20240603,5054,5014,5074,4984,87186,438418490,00,0.00,N,2,10,
|
|
20240527,5044,5014,5124,4994,104782,526901190,00,0.00,N,3,0,
|
|
20240520,5044,5074,5094,5004,123916,627785440,00,0.00,N,5,-30,
|
|
20240513,5074,5044,5104,5024,111446,564380710,00,0.00,N,2,30,
|
|
20240507,5044,4994,5054,4974,180944,908055360,00,0.00,N,2,50,
|
|
20240429,4994,4964,4994,4955,126321,628393885,00,0.00,N,3,0,
|
|
20240422,4994,4994,5004,4950,425617,2116906160,00,0.00,N,2,10,
|
|
20240415,4984,4984,5024,4955,419100,2087422015,00,0.00,N,5,-10,
|
|
20240408,4994,5134,5144,4974,271331,1364597980,00,0.00,N,5,-110,
|
|
20240401,5104,5114,5183,5034,343202,1754560040,00,0.00,N,5,-10,
|
|
20240325,5114,5144,5144,5054,345194,1755930030,00,0.00,N,5,-30,
|
|
20240318,5144,5173,5213,4994,560590,2828532000,00,0.00,N,5,-19,
|
|
20240311,5163,5124,5233,5084,969474,4888070110,00,0.00,N,2,39,
|
|
20240304,5124,5004,5124,4969,338125,1705001165,00,0.00,N,2,150,
|
|
20240226,4974,5014,5014,4974,132164,660016650,00,0.00,N,5,-20,
|
|
20240219,4994,4994,5014,4974,81143,405271730,00,0.00,N,3,0,
|
|
20240213,4994,5004,5014,4974,103443,516119080,00,0.00,N,5,-10,
|
|
20240205,5004,4994,5014,4974,110359,550527190,00,0.00,N,2,10,
|
|
20240129,4994,5024,5034,4974,177227,885312220,00,0.00,N,5,-30,
|
|
20240122,5024,5014,5034,4974,104965,524803740,00,0.00,N,2,10,
|
|
20240115,5014,5024,5034,4974,154214,771128230,00,0.00,N,5,-10,
|
|
20240108,5024,5004,5034,4969,217448,1087224020,00,0.00,N,2,30,
|
|
20240102,4994,5004,5024,4969,213246,1064051645,00,0.00,N,3,0,
|
|
20231226,4994,4984,5004,4964,83315,414934845,00,0.00,N,2,20,
|
|
20231218,4974,5024,5024,4950,252656,1255694650,00,0.00,N,5,-50,
|
|
20231211,5024,5034,5044,4974,187613,937101590,00,0.00,N,5,-10,
|
|
20231204,5034,4984,5034,4960,124466,622292965,00,0.00,N,2,60,
|
|
20231127,4974,4974,5014,4964,88637,442419035,00,0.00,N,3,0,
|
|
20231120,4974,5034,5034,4955,83218,415568055,00,0.00,N,5,-50,
|
|
20231113,5024,4984,5044,4969,115817,578921990,00,0.00,N,2,40,
|
|
20231106,4984,5004,5004,4950,110885,551902430,00,0.00,N,3,0,
|
|
20231030,4984,4974,5004,4935,82611,411161340,00,0.00,N,5,-20,
|
|
20231023,5004,4984,5074,4920,158601,788432810,00,0.00,N,2,20,
|
|
20231016,4984,4984,5024,4960,157159,784024210,00,0.00,N,3,0,
|
|
20231010,4984,4974,5004,4955,54505,271544215,00,0.00,N,5,-10,
|
|
20231004,4994,4994,4994,4935,55780,277205250,00,0.00,N,3,0,
|
|
20230925,4994,4984,5084,4950,76748,383325540,00,0.00,N,2,10,
|
|
20230918,4984,5004,5004,4955,81648,406450380,00,0.00,N,5,-10,
|
|
20230911,4994,5014,5034,4935,194710,967894575,00,0.00,N,5,-20,
|
|
20230904,5014,5074,5074,4984,82776,416645130,00,0.00,N,5,-60,
|
|
20230828,5074,4969,5074,4964,164800,826409085,00,0.00,N,2,100,
|
|
20230821,4974,4974,4984,4955,135274,672130900,00,0.00,N,2,5,
|
|
20230814,4969,5004,5004,4955,174660,867814770,00,0.00,N,5,-25,
|
|
20230807,4994,5004,5044,4960,387999,1938049680,00,0.00,N,3,0,
|
|
20230731,4994,5014,5104,4994,183813,924405080,00,0.00,N,5,-40,
|
|
20230724,5034,5074,5094,4974,362335,1827276690,00,0.00,N,5,-50,
|
|
20230717,5084,5074,5094,5034,226952,1151054470,00,0.00,N,2,20,
|
|
20230710,5064,5044,5064,4994,284524,1432626740,00,0.00,N,2,60,
|
|
20230703,5004,5094,5094,5004,1792841,8944429740,00,0.00,N,5,-70,
|
|
20230626,5074,5064,5163,5024,1948242,9737558230,00,0.00,N,2,10,
|
|
20230619,5064,5074,5094,5034,674684,3384659390,00,0.00,N,5,-10,
|
|
20230612,5074,5084,5094,5024,885511,4443477520,00,0.00,N,5,-10,
|
|
20230605,5084,5074,5094,5054,240713,1219779590,00,0.00,N,2,10,
|
|
20230530,5074,5114,5124,5034,306559,1554457660,00,0.00,N,5,-30,
|
|
20230522,5104,5163,5163,5044,687530,3464482300,00,0.00,N,5,-40,
|
|
20230515,5144,5114,5173,5064,566466,2867241230,00,0.00,N,2,20,
|
|
20230508,5124,5104,5183,5044,1106354,5561703450,00,0.00,N,2,10,
|
|
20230502,5114,5243,5243,4984,377142,1910210720,00,0.00,N,5,-59,
|
|
20230424,5173,5392,5482,5104,1468815,7868973270,00,0.00,N,5,-170,
|
|
20230417,5343,5084,5532,4974,3478250,17983798940,00,0.00,N,2,249,
|
|
20230410,5094,4765,5104,4676,6525441,31937326355,00,0.00,N,3,0,
|