84 lines
5.1 KiB
CSV
84 lines
5.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2095,2080,2100,2080,22922,47709985,00,0.00,N,5,-5,
|
|
20250217,2100,2075,2100,2065,11671,24350390,00,0.00,N,2,25,
|
|
20250210,2075,2080,2085,2060,16359,33928540,00,0.00,N,5,-5,
|
|
20250203,2080,2075,2090,2060,24507,50522295,00,0.00,N,5,-5,
|
|
20250131,2085,2065,2100,2065,407,841855,00,0.00,N,3,0,
|
|
20250120,2085,2095,2100,2055,5897,12184955,00,0.00,N,2,10,
|
|
20250113,2075,2090,2105,2050,12653,26081900,00,0.00,N,5,-20,
|
|
20250106,2095,2090,2140,2060,1923,3999285,00,0.00,N,2,5,
|
|
20241230,2090,2065,2090,2065,1074,2229900,00,0.00,N,2,40,
|
|
20241223,2050,2085,2085,2045,9592,19700900,00,0.00,N,5,-25,
|
|
20241216,2075,2080,2085,2045,10804,22125070,00,0.00,N,2,15,
|
|
20241209,2060,2030,2100,2020,36721,75850400,00,0.00,N,5,-20,
|
|
20241202,2080,2100,2100,2030,46732,96671845,00,0.00,N,3,0,
|
|
20241125,2080,2080,2115,2075,20224,42210250,00,0.00,N,3,0,
|
|
20241118,2080,2060,2085,2030,166903,343628000,00,0.00,N,2,20,
|
|
20241111,2060,2125,2125,2050,136474,284093945,00,0.00,N,5,-65,
|
|
20241104,2125,2130,2130,2110,13580,28782190,00,0.00,N,5,-5,
|
|
20241028,2130,2135,2140,2115,29810,63379630,00,0.00,N,3,0,
|
|
20241021,2130,2140,2140,2115,16112,34147245,00,0.00,N,3,0,
|
|
20241014,2130,2130,2230,2115,32325,68639400,00,0.00,N,5,-5,
|
|
20241007,2135,2130,2150,2130,14025,29967890,00,0.00,N,2,5,
|
|
20240930,2130,2115,2150,2095,26660,56017265,00,0.00,N,2,10,
|
|
20240923,2120,2125,2140,2100,9865,20743545,00,0.00,N,5,-10,
|
|
20240919,2130,2125,2130,2090,8583,18191235,00,0.00,N,2,15,
|
|
20240909,2115,2115,2150,2085,60672,127387680,00,0.00,N,5,-10,
|
|
20240902,2125,2140,2155,2105,38567,81655560,00,0.00,N,5,-15,
|
|
20240826,2140,2110,2145,2100,86566,183127095,00,0.00,N,5,-5,
|
|
20240819,2145,2200,2200,2100,62766,135633895,00,0.00,N,5,-40,
|
|
20240812,2185,2175,2200,2165,5744,12582535,00,0.00,N,2,10,
|
|
20240805,2175,2180,2210,2140,41811,90482545,00,0.00,N,5,-30,
|
|
20240729,2205,2195,2220,2160,59669,131083755,00,0.00,N,2,10,
|
|
20240722,2195,2205,2215,2180,20663,45363680,00,0.00,N,2,5,
|
|
20240715,2190,2180,2215,2170,34243,74731085,00,0.00,N,5,-5,
|
|
20240708,2195,2190,2220,2170,15958,34941920,00,0.00,N,2,5,
|
|
20240701,2190,2160,2210,2160,29659,64911390,00,0.00,N,2,5,
|
|
20240624,2185,2195,2245,2160,20892,45555780,00,0.00,N,5,-30,
|
|
20240617,2215,2175,2220,2160,16284,35733030,00,0.00,N,2,35,
|
|
20240610,2180,2195,2230,2150,57668,125046820,00,0.00,N,5,-15,
|
|
20240603,2195,2195,2225,2160,83189,180983245,00,0.00,N,3,0,
|
|
20240527,2195,2270,2270,2190,25964,57741800,00,0.00,N,5,-70,
|
|
20240520,2265,2265,2265,2230,17953,40225760,00,0.00,N,2,15,
|
|
20240513,2250,2300,2335,2235,12489,28246165,00,0.00,N,5,-65,
|
|
20240507,2315,2335,2370,2310,18497,43091575,00,0.00,N,5,-65,
|
|
20240429,2380,2390,2405,2300,23353,55511015,00,0.00,N,2,10,
|
|
20240422,2370,2400,2400,2300,34253,80444180,00,0.00,N,5,-30,
|
|
20240415,2400,2380,2420,2365,45975,110669115,00,0.00,N,3,0,
|
|
20240408,2400,2380,2425,2330,53697,128387560,00,0.00,N,2,10,
|
|
20240401,2390,2295,2390,2270,97550,228513785,00,0.00,N,2,50,
|
|
20240325,2340,2315,2345,2220,70106,159779440,00,0.00,N,2,25,
|
|
20240318,2315,2315,2340,2250,80438,185742200,00,0.00,N,5,-25,
|
|
20240311,2340,2350,2350,2265,42610,98704440,00,0.00,N,5,-10,
|
|
20240304,2350,2290,2350,2205,162946,375219460,00,0.00,N,2,70,
|
|
20240226,2280,2265,2290,2215,22977,51522755,00,0.00,N,2,15,
|
|
20240219,2265,2220,2275,2210,29491,66331865,00,0.00,N,2,45,
|
|
20240213,2220,2195,2230,2150,65016,142777000,00,0.00,N,2,25,
|
|
20240205,2195,2200,2245,2175,49798,109447905,00,0.00,N,5,-25,
|
|
20240129,2220,2245,2255,2200,31816,70792890,00,0.00,N,5,-20,
|
|
20240122,2240,2205,2270,2195,102154,227815915,00,0.00,N,5,-10,
|
|
20240115,2250,2235,2265,2210,85342,191070285,00,0.00,N,2,20,
|
|
20240108,2230,2155,2245,2155,96999,214932955,00,0.00,N,2,45,
|
|
20240102,2185,2165,2190,2135,26047,56671260,00,0.00,N,2,20,
|
|
20231226,2165,2110,2170,2110,75384,161359830,00,0.00,N,2,40,
|
|
20231218,2125,2125,2140,2085,54818,115401910,00,0.00,N,2,15,
|
|
20231211,2110,2115,2125,2075,31128,65683425,00,0.00,N,5,-5,
|
|
20231204,2115,2110,2130,2085,57479,121333470,00,0.00,N,2,10,
|
|
20231127,2105,2065,2105,2065,45977,95796800,00,0.00,N,2,30,
|
|
20231120,2075,2055,2075,2045,30417,62614800,00,0.00,N,2,15,
|
|
20231113,2060,2060,2070,2045,63665,130904125,00,0.00,N,5,-15,
|
|
20231106,2075,2055,2085,2055,51698,107044475,00,0.00,N,2,15,
|
|
20231030,2060,2060,2075,2050,120055,247662490,00,0.00,N,5,-10,
|
|
20231023,2070,2050,2070,2045,49877,102474910,00,0.00,N,2,10,
|
|
20231016,2060,2065,2090,2050,58748,121608330,00,0.00,N,5,-15,
|
|
20231010,2075,2060,2090,2050,86973,179533750,00,0.00,N,2,5,
|
|
20231004,2070,2075,2075,2055,70082,144578705,00,0.00,N,5,-5,
|
|
20230925,2075,2070,2080,2055,48328,100001550,00,0.00,N,2,5,
|
|
20230918,2070,2105,2105,2060,106100,220176240,00,0.00,N,5,-35,
|
|
20230911,2105,2110,2130,2085,110989,233387735,00,0.00,N,5,-5,
|
|
20230904,2110,2065,2125,2060,194190,405258525,00,0.00,N,2,40,
|
|
20230828,2070,2065,2090,2055,214262,443389060,00,0.00,N,2,10,
|
|
20230821,2060,2060,2065,2030,788149,1610544660,00,0.00,N,3,0,
|
|
20230814,2060,2345,2465,2045,5178631,11160869520,00,0.00,N,5,-430,
|
|
20230811,2490,5000,5680,2490,62034789,282413934820,00,0.00,N,2,2490,
|