67 lines
4.1 KiB
CSV
67 lines
4.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2135,2055,2185,2040,1344185,2840466290,00,0.00,N,2,70,
|
|
20250217,2065,2030,2090,2020,592357,1216836100,00,0.00,N,2,35,
|
|
20250210,2030,1964,2080,1949,1582183,3165012577,00,0.00,N,2,65,
|
|
20250203,1965,1966,1997,1942,390037,764357246,00,0.00,N,5,-1,
|
|
20250131,1966,1958,1985,1955,89095,175524333,00,0.00,N,2,8,
|
|
20250120,1958,1970,1997,1930,342247,669965879,00,0.00,N,5,-12,
|
|
20250113,1970,1932,2000,1932,240266,472797919,00,0.00,N,2,18,
|
|
20250106,1952,1891,1965,1860,414462,789180351,00,0.00,N,2,71,
|
|
20241230,1881,1893,1911,1871,278801,525322198,00,0.00,N,5,-12,
|
|
20241223,1893,1994,1995,1888,392149,746859365,00,0.00,N,5,-101,
|
|
20241216,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241209,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241202,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241125,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241118,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241111,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241104,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241028,1994,1994,1994,1994,0,0,00,0.00,N,3,0,
|
|
20241021,1994,1999,2004,1985,113863,226698860,00,0.00,N,5,-5,
|
|
20241014,1999,2004,2004,1985,177794,353805090,00,0.00,N,3,0,
|
|
20241007,1999,2014,2014,1990,82887,166015875,00,0.00,N,5,-15,
|
|
20240930,2014,2014,2019,1999,71103,142849795,00,0.00,N,3,0,
|
|
20240923,2014,2004,2074,2004,356562,723820310,00,0.00,N,3,0,
|
|
20240919,2014,2024,2024,2004,95073,191269860,00,0.00,N,5,-5,
|
|
20240909,2019,2014,2034,2004,224507,452883280,00,0.00,N,5,-5,
|
|
20240902,2024,2009,2029,1999,193224,389671885,00,0.00,N,2,15,
|
|
20240826,2009,2004,2009,1994,90996,182044760,00,0.00,N,2,5,
|
|
20240819,2004,2004,2009,1990,98788,197147790,00,0.00,N,5,-5,
|
|
20240812,2009,2019,2019,1999,72520,145494805,00,0.00,N,5,-5,
|
|
20240805,2014,2024,2029,1975,256144,513503780,00,0.00,N,5,-20,
|
|
20240729,2034,2029,2059,2014,174431,354978400,00,0.00,N,2,10,
|
|
20240722,2024,2029,2039,1999,257515,519878885,00,0.00,N,5,-5,
|
|
20240715,2029,2004,2029,1994,193174,388885820,00,0.00,N,2,25,
|
|
20240708,2004,1990,2014,1985,176472,353024950,00,0.00,N,2,14,
|
|
20240701,1990,1985,1994,1985,145058,288941460,00,0.00,N,2,5,
|
|
20240624,1985,1990,1994,1980,144690,287650390,00,0.00,N,5,-5,
|
|
20240617,1990,1990,2009,1980,186856,372592280,00,0.00,N,5,-9,
|
|
20240610,1999,1990,2009,1985,166157,331411410,00,0.00,N,2,5,
|
|
20240603,1994,1999,1999,1980,189395,376388060,00,0.00,N,5,-10,
|
|
20240527,2004,1999,2014,1980,191727,382386550,00,0.00,N,2,5,
|
|
20240520,1999,2014,2014,1994,158143,316749020,00,0.00,N,5,-15,
|
|
20240513,2014,2004,2014,1994,155958,312776400,00,0.00,N,2,10,
|
|
20240507,2004,2019,2029,1999,237713,477753120,00,0.00,N,5,-15,
|
|
20240429,2019,1999,2029,1999,197242,397022020,00,0.00,N,2,15,
|
|
20240422,2004,1999,2019,1985,389520,778504170,00,0.00,N,3,0,
|
|
20240415,2004,2004,2019,1980,327840,655862200,00,0.00,N,5,-10,
|
|
20240408,2014,2009,2019,1999,197317,396929205,00,0.00,N,2,5,
|
|
20240401,2009,2019,2034,1994,358243,720214980,00,0.00,N,5,-5,
|
|
20240325,2014,2019,2044,2014,396339,803857060,00,0.00,N,5,-5,
|
|
20240318,2019,2024,2029,2009,218677,441365485,00,0.00,N,5,-5,
|
|
20240311,2024,2019,2034,2004,351852,711100355,00,0.00,N,2,5,
|
|
20240304,2019,2024,2029,1985,409042,822267990,00,0.00,N,5,-5,
|
|
20240226,2024,2004,2039,1975,439447,883184390,00,0.00,N,2,20,
|
|
20240219,2004,1960,2024,1956,833760,1665018557,00,0.00,N,2,44,
|
|
20240213,1960,1964,1966,1946,401719,784714278,00,0.00,N,2,7,
|
|
20240205,1953,1951,1961,1947,319272,623416413,00,0.00,N,2,2,
|
|
20240129,1951,1943,1965,1933,630292,1228815185,00,0.00,N,2,6,
|
|
20240122,1945,1966,1971,1936,832862,1620772829,00,0.00,N,5,-24,
|
|
20240115,1969,1965,2009,1915,1178754,2328189620,00,0.00,N,2,13,
|
|
20240108,1956,1897,1956,1896,1192799,2297773862,00,0.00,N,2,60,
|
|
20240102,1896,1899,1900,1887,695584,1317279066,00,0.00,N,2,7,
|
|
20231226,1889,1879,1891,1874,582441,1095047797,00,0.00,N,2,2,
|
|
20231218,1887,1885,1903,1871,1275242,2396460678,00,0.00,N,2,2,
|
|
20231211,1885,1904,1941,1867,2582328,4869543662,00,0.00,N,5,-19,
|
|
20231204,1904,4661,5086,1887,144203689,536088267130,00,0.00,N,3,0,
|