90 lines
5.4 KiB
CSV
90 lines
5.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2080,2090,2090,2040,45259,93485940,00,0.00,N,5,-5,
|
|
20250217,2085,2085,2090,2065,14044,29129735,00,0.00,N,2,5,
|
|
20250210,2080,2065,2090,2055,33659,69714325,00,0.00,N,2,10,
|
|
20250203,2070,2060,2070,2035,26940,55172460,00,0.00,N,2,20,
|
|
20250131,2050,2035,2065,2030,1852,3774515,00,0.00,N,2,5,
|
|
20250120,2045,2055,2065,2020,38533,78826180,00,0.00,N,5,-5,
|
|
20250113,2050,2095,2095,2040,48414,99374435,00,0.00,N,5,-45,
|
|
20250106,2095,2135,2135,2070,13862,29069890,00,0.00,N,2,10,
|
|
20241230,2085,2095,2115,2035,10627,22207495,00,0.00,N,2,45,
|
|
20241223,2040,2095,2095,2010,35922,72904695,00,0.00,N,5,-30,
|
|
20241216,2070,2075,2095,2030,6515,13411840,00,0.00,N,5,-5,
|
|
20241209,2075,2065,2125,2015,60282,124341225,00,0.00,N,2,5,
|
|
20241202,2070,2090,2100,2030,23251,47726280,00,0.00,N,5,-20,
|
|
20241125,2090,2100,2120,2050,16992,35153210,00,0.00,N,2,20,
|
|
20241118,2070,2060,2120,2030,106586,218902815,00,0.00,N,2,10,
|
|
20241111,2060,2110,2180,2040,103504,214767815,00,0.00,N,5,-75,
|
|
20241104,2135,2145,2185,2125,8703,18649025,00,0.00,N,5,-10,
|
|
20241028,2145,2140,2160,2120,13846,29585485,00,0.00,N,2,10,
|
|
20241021,2135,2135,2140,2110,15078,32113280,00,0.00,N,5,-5,
|
|
20241014,2140,2110,2155,2100,26322,55655795,00,0.00,N,3,0,
|
|
20241007,2140,2115,2170,2115,20804,44432905,00,0.00,N,2,20,
|
|
20240930,2120,2095,2140,2080,11432,24023470,00,0.00,N,2,5,
|
|
20240923,2115,2105,2120,2085,16128,33786085,00,0.00,N,2,10,
|
|
20240919,2105,2125,2130,2100,335,706180,00,0.00,N,5,-5,
|
|
20240909,2110,2135,2155,2100,53491,112930300,00,0.00,N,5,-25,
|
|
20240902,2135,2155,2160,2100,14624,30954905,00,0.00,N,5,-20,
|
|
20240826,2155,2145,2215,2085,31231,66462535,00,0.00,N,2,10,
|
|
20240819,2145,2170,2225,2120,59864,128408815,00,0.00,N,5,-25,
|
|
20240812,2170,2155,2190,2110,46429,100277880,00,0.00,N,2,5,
|
|
20240805,2165,2195,2195,2135,36480,78670535,00,0.00,N,5,-25,
|
|
20240729,2190,2165,2195,2155,23708,51666700,00,0.00,N,2,25,
|
|
20240722,2165,2190,2195,2140,51347,111018520,00,0.00,N,5,-10,
|
|
20240715,2175,2200,2210,2135,65938,142707850,00,0.00,N,5,-25,
|
|
20240708,2200,2200,2210,2180,34335,75442680,00,0.00,N,2,15,
|
|
20240701,2185,2185,2200,2165,17397,37989600,00,0.00,N,3,0,
|
|
20240624,2185,2165,2215,2140,39941,86668985,00,0.00,N,2,25,
|
|
20240617,2160,2195,2225,2145,40336,88024950,00,0.00,N,5,-40,
|
|
20240610,2200,2185,2230,2175,21123,46372230,00,0.00,N,2,20,
|
|
20240603,2180,2140,2205,2140,41057,88720615,00,0.00,N,2,20,
|
|
20240527,2160,2155,2175,2130,15728,33823785,00,0.00,N,5,-5,
|
|
20240520,2165,2200,2200,2130,24253,52181090,00,0.00,N,5,-35,
|
|
20240513,2200,2185,2200,2155,34494,74886930,00,0.00,N,2,15,
|
|
20240507,2185,2150,2185,2150,41443,89416860,00,0.00,N,2,35,
|
|
20240429,2150,2160,2170,2140,25503,54797505,00,0.00,N,5,-20,
|
|
20240422,2170,2165,2180,2140,26435,56903780,00,0.00,N,2,5,
|
|
20240415,2165,2150,2180,2135,11464,24652985,00,0.00,N,2,20,
|
|
20240408,2145,2115,2145,2110,7335,15577005,00,0.00,N,2,30,
|
|
20240401,2115,2130,2135,2080,21367,44986360,00,0.00,N,5,-15,
|
|
20240325,2130,2185,2185,2010,62805,133124255,00,0.00,N,5,-50,
|
|
20240318,2180,2160,2195,2125,12167,26049820,00,0.00,N,3,0,
|
|
20240311,2180,2190,2195,2115,3201,6872090,00,0.00,N,2,30,
|
|
20240304,2150,2165,2225,2145,26238,56894180,00,0.00,N,5,-45,
|
|
20240226,2195,2200,2225,2170,32466,71335430,00,0.00,N,5,-5,
|
|
20240219,2200,2110,2215,2110,125535,275352985,00,0.00,N,2,90,
|
|
20240213,2110,2125,2130,2100,20217,42771290,00,0.00,N,5,-15,
|
|
20240205,2125,2105,2125,2085,19764,41564580,00,0.00,N,2,35,
|
|
20240129,2090,2090,2115,2080,31511,65937465,00,0.00,N,5,-10,
|
|
20240122,2100,2090,2120,2085,21209,44558075,00,0.00,N,3,0,
|
|
20240115,2100,2095,2115,2080,43738,91765880,00,0.00,N,2,5,
|
|
20240108,2095,2070,2095,2050,45928,95045105,00,0.00,N,2,30,
|
|
20240102,2065,2060,2075,2035,15140,31036755,00,0.00,N,3,0,
|
|
20231226,2065,2045,2070,2015,45979,93403460,00,0.00,N,2,15,
|
|
20231218,2050,2010,2060,2000,51791,104988650,00,0.00,N,2,35,
|
|
20231211,2015,2025,2030,2005,43680,88155905,00,0.00,N,5,-5,
|
|
20231204,2020,2030,2060,2010,67129,136776525,00,0.00,N,5,-25,
|
|
20231127,2045,2030,2050,2010,45083,91603015,00,0.00,N,2,5,
|
|
20231120,2040,2050,2060,2000,53199,107292675,00,0.00,N,5,-15,
|
|
20231113,2055,2055,2060,2025,22520,45772760,00,0.00,N,5,-5,
|
|
20231106,2060,2070,2080,2015,23118,47323820,00,0.00,N,5,-5,
|
|
20231030,2065,2020,2065,2015,44875,92172555,00,0.00,N,2,25,
|
|
20231023,2040,2035,2050,2020,81096,164452225,00,0.00,N,5,-5,
|
|
20231016,2045,2055,2075,2025,33426,68244355,00,0.00,N,5,-20,
|
|
20231010,2065,2050,2070,2025,47887,97876950,00,0.00,N,2,5,
|
|
20231004,2060,2060,2075,2030,10699,21830585,00,0.00,N,5,-15,
|
|
20230925,2075,2050,2090,2050,5307,10976235,00,0.00,N,2,20,
|
|
20230918,2055,2060,2080,2015,28879,59059810,00,0.00,N,5,-25,
|
|
20230911,2080,2055,2080,2045,53471,110163830,00,0.00,N,2,20,
|
|
20230904,2060,2045,2065,2035,82337,168402060,00,0.00,N,2,15,
|
|
20230828,2045,2040,2070,2040,48902,100095880,00,0.00,N,5,-5,
|
|
20230821,2050,2070,2080,2040,34914,71786095,00,0.00,N,5,-30,
|
|
20230814,2080,2080,2115,2050,79769,166381150,00,0.00,N,5,-15,
|
|
20230807,2095,2095,2125,2070,78868,164430295,00,0.00,N,3,0,
|
|
20230731,2095,2100,2105,2090,18514,38795875,00,0.00,N,5,-10,
|
|
20230724,2105,2135,2145,2090,112732,237806330,00,0.00,N,5,-45,
|
|
20230717,2150,2140,2165,2130,142100,304734695,00,0.00,N,3,0,
|
|
20230710,2150,2150,2160,2120,261543,558554555,00,0.00,N,2,10,
|
|
20230703,2140,2115,2200,2110,579764,1235660885,00,0.00,N,2,25,
|
|
20230628,2115,2115,2165,2105,3743379,7939165995,00,0.00,N,2,2115,
|