134 lines
7.9 KiB
CSV
134 lines
7.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,2015,2020,2030,2010,21292,42928335,00,0.00,N,5,-15,
|
|
20250304,2030,2040,2045,2020,27344,55719136,00,0.00,N,5,-10,
|
|
20250228,2040,2035,2040,2030,4155,8455210,00,0.00,N,3,0,
|
|
20250227,2040,2030,2040,2030,5706,11633855,00,0.00,N,3,0,
|
|
20250226,2040,2025,2040,2025,1352,2746945,00,0.00,N,3,0,
|
|
20250225,2040,2025,2040,2025,7431,15113690,00,0.00,N,2,5,
|
|
20250224,2035,2025,2035,2025,6013,12178910,00,0.00,N,2,10,
|
|
20250221,2025,2020,2025,2015,1859,3748875,00,0.00,N,2,10,
|
|
20250220,2015,2020,2020,2015,913,1842800,00,0.00,N,5,-5,
|
|
20250219,2020,2020,2020,2015,2646,5333735,00,0.00,N,2,5,
|
|
20250218,2015,2025,2025,2010,655,1318460,00,0.00,N,5,-10,
|
|
20250217,2025,2020,2025,2015,1785,3612455,00,0.00,N,2,5,
|
|
20250214,2020,2020,2025,2015,1986,4009355,00,0.00,N,3,0,
|
|
20250213,2020,2020,2020,2010,1280,2574680,00,0.00,N,3,0,
|
|
20250212,2020,2015,2025,2015,7669,15489060,00,0.00,N,2,5,
|
|
20250211,2015,2015,2015,2005,60736,122127305,00,0.00,N,3,0,
|
|
20250210,2015,2010,2025,2010,2507,5049840,00,0.00,N,5,-5,
|
|
20250207,2020,2020,2025,2005,6425,12976140,00,0.00,N,2,5,
|
|
20250206,2015,2020,2020,2010,2528,5094165,00,0.00,N,5,-5,
|
|
20250205,2020,2025,2025,2015,815,1645280,00,0.00,N,5,-5,
|
|
20250204,2025,2000,2025,2000,8326,16824880,00,0.00,N,2,20,
|
|
20250203,2005,2010,2010,2000,1317,2636855,00,0.00,N,5,-5,
|
|
20250131,2010,1998,2015,1997,5678,11412397,00,0.00,N,2,10,
|
|
20250124,2000,1980,2005,1980,6656,13313835,00,0.00,N,2,20,
|
|
20250123,1980,2000,2000,1980,15469,30870636,00,0.00,N,5,-19,
|
|
20250122,1999,2005,2005,1990,873,1743357,00,0.00,N,5,-6,
|
|
20250121,2005,2010,2010,1990,396,792184,00,0.00,N,3,0,
|
|
20250120,2005,2005,2005,1996,1854,3707425,00,0.00,N,2,5,
|
|
20250117,2000,2010,2010,2000,2687,5385920,00,0.00,N,5,-5,
|
|
20250116,2005,2010,2010,2000,540,1080565,00,0.00,N,5,-5,
|
|
20250115,2010,2010,2015,2000,17115,34257215,00,0.00,N,5,-5,
|
|
20250114,2015,2015,2015,2000,167,336490,00,0.00,N,3,0,
|
|
20250113,2015,2005,2015,1999,10113,20243197,00,0.00,N,2,5,
|
|
20250110,2010,2015,2015,1996,5689,11357168,00,0.00,N,5,-5,
|
|
20250109,2015,1997,2015,1996,270,540495,00,0.00,N,2,18,
|
|
20250108,1997,2000,2020,1996,392,784000,00,0.00,N,5,-3,
|
|
20250107,2000,1999,2015,1999,2114,4257514,00,0.00,N,3,0,
|
|
20250106,2000,2005,2010,1985,7054,14035628,00,0.00,N,5,-5,
|
|
20250103,2005,1995,2005,1993,6994,13984870,00,0.00,N,2,10,
|
|
20250102,1995,1970,1997,1970,80,159293,00,0.00,N,2,22,
|
|
20241230,1973,1964,1994,1964,7770,15293686,00,0.00,N,2,8,
|
|
20241227,1965,1962,1979,1962,6790,13380095,00,0.00,N,2,3,
|
|
20241226,1962,1984,1995,1962,56825,112028308,00,0.00,N,5,-34,
|
|
20241224,1996,1986,1999,1985,1833,3658198,00,0.00,N,5,-3,
|
|
20241223,1999,1984,1999,1984,7234,14371241,00,0.00,N,5,-1,
|
|
20241220,2000,1999,2005,1995,13273,26509519,00,0.00,N,2,1,
|
|
20241219,1999,2005,2005,1989,2481,4961254,00,0.00,N,5,-6,
|
|
20241218,2005,2000,2005,1997,6558,13111575,00,0.00,N,3,0,
|
|
20241217,2005,2000,2005,1997,7260,14514823,00,0.00,N,3,0,
|
|
20241216,2005,1998,2005,1998,2816,5638817,00,0.00,N,2,6,
|
|
20241213,1999,2005,2005,1998,18466,36899610,00,0.00,N,5,-6,
|
|
20241212,2005,1999,2015,1999,12193,24401290,00,0.00,N,2,6,
|
|
20241211,1999,2000,2000,1990,43268,86421690,00,0.00,N,2,1,
|
|
20241210,1998,2000,2000,1992,13666,27288241,00,0.00,N,2,9,
|
|
20241209,1989,2015,2015,1982,25813,51644560,00,0.00,N,5,-26,
|
|
20241206,2015,2025,2025,2005,17804,35813930,00,0.00,N,5,-10,
|
|
20241205,2025,2030,2030,2010,7936,16049195,00,0.00,N,5,-5,
|
|
20241204,2030,2025,2030,2015,11182,22604475,00,0.00,N,3,0,
|
|
20241203,2030,2030,2030,2020,1746,3527605,00,0.00,N,3,0,
|
|
20241202,2030,2030,2030,2025,1419,2873835,00,0.00,N,3,0,
|
|
20241129,2030,2045,2045,2030,12411,25313670,00,0.00,N,5,-15,
|
|
20241128,2045,2040,2045,2030,5691,11617580,00,0.00,N,3,0,
|
|
20241127,2045,2040,2045,2035,6171,12607870,00,0.00,N,3,0,
|
|
20241126,2045,2040,2045,2030,6024,12286740,00,0.00,N,3,0,
|
|
20241125,2045,2030,2045,2015,49875,101293410,00,0.00,N,2,15,
|
|
20241122,2030,2025,2030,2020,19075,38631935,00,0.00,N,2,5,
|
|
20241121,2025,2025,2035,2020,24974,50647020,00,0.00,N,5,-5,
|
|
20241120,2030,2025,2040,2020,17133,34665435,00,0.00,N,3,0,
|
|
20241119,2030,2030,2040,2025,18985,38579025,00,0.00,N,5,-5,
|
|
20241118,2035,2035,2045,2025,22621,45942325,00,0.00,N,3,0,
|
|
20241115,2035,2035,2050,2030,43028,87596050,00,0.00,N,5,-5,
|
|
20241114,2040,2050,2050,2035,42630,86989745,00,0.00,N,5,-10,
|
|
20241113,2050,2045,2055,2040,47231,96821830,00,0.00,N,3,0,
|
|
20241112,2050,2045,2055,2045,9933,20336275,00,0.00,N,3,0,
|
|
20241111,2050,2045,2050,2040,20707,42269040,00,0.00,N,3,0,
|
|
20241108,2050,2045,2055,2040,35852,73313910,00,0.00,N,5,-5,
|
|
20241107,2055,2050,2055,2045,20252,41567930,00,0.00,N,2,5,
|
|
20241106,2050,2055,2055,2050,14168,29075365,00,0.00,N,5,-5,
|
|
20241105,2055,2045,2055,2045,14345,29447055,00,0.00,N,3,0,
|
|
20241104,2055,2045,2055,2045,6435,13158315,00,0.00,N,2,10,
|
|
20241101,2045,2050,2055,2045,55998,114746445,00,0.00,N,5,-15,
|
|
20241031,2060,2055,2060,2050,70042,143939645,00,0.00,N,2,5,
|
|
20241030,2055,2055,2055,2050,12388,25453210,00,0.00,N,3,0,
|
|
20241029,2055,2050,2055,2050,9728,19987995,00,0.00,N,3,0,
|
|
20241028,2055,2045,2055,2045,14721,30191710,00,0.00,N,2,5,
|
|
20241025,2050,2055,2055,2045,14825,30423400,00,0.00,N,5,-5,
|
|
20241024,2055,2050,2055,2050,11679,23969190,00,0.00,N,2,5,
|
|
20241023,2050,2045,2055,2045,28489,58326280,00,0.00,N,3,0,
|
|
20241022,2050,2055,2055,2045,50213,102945090,00,0.00,N,5,-5,
|
|
20241021,2055,2055,2055,2050,4407,9048395,00,0.00,N,2,5,
|
|
20241018,2050,2050,2055,2045,13814,28322420,00,0.00,N,3,0,
|
|
20241017,2050,2055,2060,2045,18329,37658430,00,0.00,N,5,-10,
|
|
20241016,2060,2055,2060,2050,37665,77476365,00,0.00,N,2,5,
|
|
20241015,2055,2055,2055,2050,63703,130896955,00,0.00,N,3,0,
|
|
20241014,2055,2055,2055,2045,6335,12965580,00,0.00,N,3,0,
|
|
20241011,2055,2055,2055,2045,23346,47874425,00,0.00,N,5,-5,
|
|
20241010,2060,2055,2060,2050,22212,45708890,00,0.00,N,2,5,
|
|
20241008,2055,2050,2060,2050,28396,58346065,00,0.00,N,3,0,
|
|
20241007,2055,2045,2055,2045,20234,41567485,00,0.00,N,2,5,
|
|
20241004,2050,2050,2060,2045,63259,129957870,00,0.00,N,3,0,
|
|
20241002,2050,2045,2050,2045,21073,43163060,00,0.00,N,3,0,
|
|
20240930,2050,2045,2050,2045,16192,33173990,00,0.00,N,3,0,
|
|
20240927,2050,2040,2050,2040,5724,11699475,00,0.00,N,2,10,
|
|
20240926,2040,2040,2050,2040,10771,21994185,00,0.00,N,3,0,
|
|
20240925,2040,2045,2050,2040,11458,23413120,00,0.00,N,5,-5,
|
|
20240924,2045,2045,2045,2040,35657,72904940,00,0.00,N,3,0,
|
|
20240923,2045,2045,2045,2035,12874,26223710,00,0.00,N,3,0,
|
|
20240920,2045,2040,2045,2035,55405,112894530,00,0.00,N,2,5,
|
|
20240919,2040,2040,2045,2035,31200,63639920,00,0.00,N,3,0,
|
|
20240913,2040,2045,2050,2040,16524,33756605,00,0.00,N,5,-10,
|
|
20240912,2050,2040,2050,2040,77017,157268320,00,0.00,N,2,10,
|
|
20240911,2040,2050,2050,2035,37295,76169060,00,0.00,N,5,-5,
|
|
20240910,2045,2050,2055,2045,22045,45229140,00,0.00,N,5,-5,
|
|
20240909,2050,2050,2055,2050,18029,36982825,00,0.00,N,3,0,
|
|
20240906,2050,2050,2055,2045,61590,126282600,00,0.00,N,5,-5,
|
|
20240905,2055,2050,2060,2050,76915,157882710,00,0.00,N,2,5,
|
|
20240904,2050,2050,2055,2045,19217,39305585,00,0.00,N,5,-5,
|
|
20240903,2055,2050,2055,2050,44600,91496755,00,0.00,N,3,0,
|
|
20240902,2055,2045,2055,2045,181698,372995590,00,0.00,N,2,10,
|
|
20240830,2045,2045,2045,2040,10084,20609320,00,0.00,N,3,0,
|
|
20240829,2045,2050,2050,2040,32633,66691590,00,0.00,N,5,-5,
|
|
20240828,2050,2050,2055,2045,51533,105834285,00,0.00,N,3,0,
|
|
20240827,2050,2055,2055,2045,50928,104396840,00,0.00,N,5,-5,
|
|
20240826,2055,2050,2055,2045,77585,159200015,00,0.00,N,2,5,
|
|
20240823,2050,2045,2050,2045,144524,296008700,00,0.00,N,3,0,
|
|
20240822,2050,2045,2050,2040,214765,439260035,00,0.00,N,3,0,
|
|
20240821,2050,2045,2055,2040,203903,417205465,00,0.00,N,2,5,
|
|
20240820,2045,2050,2055,2045,124530,254822030,00,0.00,N,5,-5,
|
|
20240819,2050,2055,2060,2045,450070,923063005,00,0.00,N,5,-5,
|
|
20240816,2055,2060,2060,2050,536991,1103298400,00,0.00,N,5,-5,
|
|
20240814,2060,2055,2065,2050,2163708,4447372095,00,0.00,N,3,0,
|
|
20240813,2060,2300,3380,2040,88451224,244395640880,00,0.00,N,2,60,
|