152 lines
9.1 KiB
CSV
152 lines
9.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240610,2090,2085,2090,2085,372799,778673925,00,0.00,N,2,5,
|
|
20240603,2085,2090,2090,2080,481010,1001315275,00,0.00,N,3,0,
|
|
20240527,2085,2090,2095,2085,235875,492943815,00,0.00,N,5,-10,
|
|
20240520,2095,2095,2100,2085,239917,501699380,00,0.00,N,3,0,
|
|
20240513,2095,2085,2100,2080,332025,694342445,00,0.00,N,2,10,
|
|
20240507,2085,2080,2085,2080,229309,477073685,00,0.00,N,3,0,
|
|
20240429,2085,2074,2085,2070,1252066,2599661175,00,0.00,N,2,11,
|
|
20240422,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240415,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240408,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240401,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240325,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240318,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240311,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240304,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240226,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240219,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240213,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240205,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240129,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240122,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240115,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240108,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20240102,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20231226,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20231218,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20231211,2074,2074,2074,2074,0,0,00,0.00,N,3,0,
|
|
20231204,2074,2080,2085,2064,12051,25012405,00,0.00,N,5,-11,
|
|
20231127,2085,2085,2090,2044,180913,373578755,00,0.00,N,5,-5,
|
|
20231120,2090,2080,2100,2069,73561,153187525,00,0.00,N,2,5,
|
|
20231113,2085,2085,2100,2064,96907,201466135,00,0.00,N,5,-10,
|
|
20231106,2095,2095,2100,2059,39931,83000345,00,0.00,N,3,0,
|
|
20231030,2095,2120,2120,2059,156586,326139005,00,0.00,N,5,-15,
|
|
20231023,2110,2115,2136,2085,35352,74509665,00,0.00,N,5,-15,
|
|
20231016,2125,2171,2171,2100,87553,187001455,00,0.00,N,5,-51,
|
|
20231010,2176,2202,2202,2110,103365,222180555,00,0.00,N,5,-36,
|
|
20231004,2212,2191,2212,2146,33457,72413445,00,0.00,N,2,21,
|
|
20230925,2191,2186,2202,2161,14337,31339095,00,0.00,N,2,5,
|
|
20230918,2186,2217,2222,2156,17353,37911045,00,0.00,N,5,-41,
|
|
20230911,2227,2207,2232,2202,76949,171193700,00,0.00,N,2,15,
|
|
20230904,2212,2222,2227,2186,30780,67725115,00,0.00,N,5,-15,
|
|
20230828,2227,2202,2227,2186,25607,56449925,00,0.00,N,2,25,
|
|
20230821,2202,2212,2232,2176,19946,43838970,00,0.00,N,5,-15,
|
|
20230814,2217,2227,2237,2197,22983,50952750,00,0.00,N,5,-15,
|
|
20230807,2232,2227,2369,2186,65845,148107405,00,0.00,N,3,0,
|
|
20230731,2232,2202,2242,2202,28661,63602665,00,0.00,N,5,-5,
|
|
20230724,2237,2247,2247,2176,76290,168114110,00,0.00,N,5,-16,
|
|
20230717,2253,2263,2278,2242,60580,137233890,00,0.00,N,5,-15,
|
|
20230710,2268,2242,2273,2237,23138,52209515,00,0.00,N,2,26,
|
|
20230703,2242,2237,2253,2227,42147,94489415,00,0.00,N,2,5,
|
|
20230626,2237,2242,2247,2197,39053,86518485,00,0.00,N,5,-10,
|
|
20230619,2247,2258,2273,2222,26678,59947575,00,0.00,N,5,-26,
|
|
20230612,2273,2354,2354,2268,53599,123611575,00,0.00,N,5,-86,
|
|
20230605,2359,2283,2375,2268,142414,332971965,00,0.00,N,2,76,
|
|
20230530,2283,2283,2288,2237,35988,81614755,00,0.00,N,3,0,
|
|
20230522,2283,2176,2288,2176,111523,249042035,00,0.00,N,2,102,
|
|
20230515,2181,2161,2191,2156,45813,99526340,00,0.00,N,2,5,
|
|
20230508,2176,2151,2181,2136,76384,164364735,00,0.00,N,2,25,
|
|
20230502,2151,2151,2151,2136,38141,81645285,00,0.00,N,3,0,
|
|
20230424,2151,2161,2181,2115,91659,196216230,00,0.00,N,5,-10,
|
|
20230417,2161,2136,2181,2105,80032,170992290,00,0.00,N,2,20,
|
|
20230410,2141,2151,2166,2110,50312,107100620,00,0.00,N,5,-10,
|
|
20230403,2151,2146,2176,2125,70781,151757430,00,0.00,N,2,5,
|
|
20230327,2146,2146,2151,2105,25262,53538190,00,0.00,N,3,0,
|
|
20230320,2146,2125,2166,2100,37445,79515880,00,0.00,N,2,31,
|
|
20230313,2115,2130,2130,2080,75760,159215155,00,0.00,N,5,-5,
|
|
20230306,2120,2181,2197,2115,88628,190324665,00,0.00,N,5,-82,
|
|
20230227,2202,2191,2258,2171,49460,108555155,00,0.00,N,5,-25,
|
|
20230220,2227,2136,2232,2120,193145,416891755,00,0.00,N,2,97,
|
|
20230213,2130,2136,2151,2115,55518,117961305,00,0.00,N,5,-6,
|
|
20230206,2136,2105,2141,2105,41570,88192480,00,0.00,N,2,21,
|
|
20230130,2115,2100,2130,2095,24144,51016905,00,0.00,N,3,0,
|
|
20230125,2115,2130,2136,2100,15764,33340475,00,0.00,N,5,-15,
|
|
20230116,2130,2090,2136,2085,54199,113797945,00,0.00,N,2,35,
|
|
20230109,2095,2085,2110,2085,45751,95703610,00,0.00,N,3,0,
|
|
20230102,2095,2095,2120,2069,63208,131737435,00,0.00,N,3,0,
|
|
20221226,2095,2085,2141,2085,41301,86600145,00,0.00,N,2,10,
|
|
20221219,2085,2090,2136,2069,56191,116939495,00,0.00,N,5,-5,
|
|
20221212,2090,2085,2115,2059,41464,86141655,00,0.00,N,2,5,
|
|
20221205,2085,2105,2136,2074,138791,289602975,00,0.00,N,5,-20,
|
|
20221128,2105,2141,2141,2085,50584,106350595,00,0.00,N,5,-15,
|
|
20221121,2120,2120,2156,2090,129065,272192635,00,0.00,N,3,0,
|
|
20221114,2120,2125,2161,2095,54884,115833610,00,0.00,N,5,-5,
|
|
20221107,2125,2100,2176,2095,61802,130682790,00,0.00,N,3,0,
|
|
20221031,2125,2136,2161,2064,110439,235181325,00,0.00,N,5,-21,
|
|
20221024,2146,2202,2202,2130,93637,200995425,00,0.00,N,5,-15,
|
|
20221017,2161,2166,2202,2136,82335,177168070,00,0.00,N,5,-5,
|
|
20221011,2166,2186,2197,2141,165435,357615265,00,0.00,N,5,-25,
|
|
20221004,2191,2303,2303,2156,240868,525366780,00,0.00,N,5,-51,
|
|
20220926,2242,2278,2471,2212,677105,1584402880,00,0.00,N,5,-92,
|
|
20220919,2334,2288,2675,2258,2189468,5308676385,00,0.00,N,2,66,
|
|
20220913,2268,2207,2359,2186,284335,645290100,00,0.00,N,2,77,
|
|
20220905,2191,2191,2207,2166,59792,130627355,00,0.00,N,2,20,
|
|
20220829,2171,2186,2207,2166,76709,167427960,00,0.00,N,5,-36,
|
|
20220822,2207,2202,2222,2186,67620,148703890,00,0.00,N,5,-15,
|
|
20220816,2222,2237,2237,2197,39418,87387650,00,0.00,N,5,-5,
|
|
20220808,2227,2232,2242,2212,69662,154712495,00,0.00,N,3,0,
|
|
20220801,2227,2237,2237,2202,71661,158772500,00,0.00,N,5,-10,
|
|
20220725,2237,2237,2263,2207,84425,188632620,00,0.00,N,3,0,
|
|
20220718,2237,2232,2288,2227,106795,239445175,00,0.00,N,5,-21,
|
|
20220711,2258,2268,2283,2217,93767,209795030,00,0.00,N,2,16,
|
|
20220704,2242,2207,2268,2207,78331,174722970,00,0.00,N,2,35,
|
|
20220627,2207,2263,2263,2181,164744,364902000,00,0.00,N,5,-30,
|
|
20220620,2237,2364,2364,2202,275395,624928975,00,0.00,N,5,-112,
|
|
20220613,2349,2349,2578,2303,1227823,2975606535,00,0.00,N,2,10,
|
|
20220607,2339,2359,2375,2324,65721,153942385,00,0.00,N,2,5,
|
|
20220530,2295,2295,2330,2250,55841,128168985,00,0.00,N,2,10,
|
|
20220523,2285,2285,2335,2275,67528,154669065,00,0.00,N,5,-15,
|
|
20220516,2300,2320,2350,2285,73821,169516165,00,0.00,N,3,0,
|
|
20220509,2300,2365,2375,2280,162861,376343870,00,0.00,N,5,-65,
|
|
20220502,2365,2350,2380,2320,100093,236299840,00,0.00,N,2,20,
|
|
20220425,2345,2305,2375,2265,268066,624588510,00,0.00,N,2,40,
|
|
20220418,2305,2335,2350,2280,214337,493004925,00,0.00,N,5,-35,
|
|
20220411,2340,2380,2540,2290,932197,2236941260,00,0.00,N,5,-5,
|
|
20220404,2345,2315,2520,2280,778073,1842625815,00,0.00,N,2,65,
|
|
20220328,2280,2310,2375,2250,347775,799138235,00,0.00,N,5,-40,
|
|
20220321,2320,2430,2720,2290,2339253,5868343360,00,0.00,N,5,-80,
|
|
20220314,2400,2260,2420,2220,569176,1323131000,00,0.00,N,2,140,
|
|
20220307,2260,2255,2285,2225,108656,244101565,00,0.00,N,5,-15,
|
|
20220228,2275,2290,2345,2245,190841,433051200,00,0.00,N,5,-20,
|
|
20220221,2295,2270,2360,2230,282423,642521710,00,0.00,N,5,-20,
|
|
20220214,2315,2340,2525,2215,1567004,3677117180,00,0.00,N,5,-60,
|
|
20220207,2375,2215,2810,2195,9771986,25267349890,00,0.00,N,2,155,
|
|
20220203,2220,2245,2285,2175,26862,59178115,00,0.00,N,2,50,
|
|
20220124,2170,2295,2300,2155,208871,457751520,00,0.00,N,5,-105,
|
|
20220117,2275,2315,2325,2230,138054,313741330,00,0.00,N,5,-35,
|
|
20220110,2310,2290,2315,2250,150584,342956075,00,0.00,N,2,25,
|
|
20220103,2285,2320,2390,2240,204861,473595095,00,0.00,N,5,-50,
|
|
20211227,2335,2285,2405,2270,187835,434981250,00,0.00,N,2,25,
|
|
20211220,2310,2375,2415,2270,270169,628037835,00,0.00,N,5,-90,
|
|
20211213,2400,2440,2485,2365,384758,933898415,00,0.00,N,5,-35,
|
|
20211206,2435,2410,2595,2390,715095,1774305905,00,0.00,N,2,5,
|
|
20211129,2430,2450,2490,2335,343817,828360885,00,0.00,N,5,-80,
|
|
20211122,2510,2675,2940,2490,1543394,4233302840,00,0.00,N,5,-130,
|
|
20211115,2640,2515,2800,2420,2633981,6878800375,00,0.00,N,2,180,
|
|
20211108,2460,2610,2730,2400,1173226,2956560555,00,0.00,N,5,-140,
|
|
20211101,2600,3160,3280,2585,3073083,9151570835,00,0.00,N,5,-525,
|
|
20211025,3125,3330,3475,2910,4847678,15516346890,00,0.00,N,5,-235,
|
|
20211018,3360,2825,3970,2605,24485684,86480596925,00,0.00,N,2,535,
|
|
20211012,2825,2220,3385,2160,11186588,33045396775,00,0.00,N,2,605,
|
|
20211005,2220,2450,2520,2190,443441,1008046310,00,0.00,N,5,-260,
|
|
20210927,2480,2840,2900,2480,1007626,2690910405,00,0.00,N,5,-390,
|
|
20210923,2870,2890,2940,2840,180988,521662730,00,0.00,N,5,-40,
|
|
20210913,2910,3380,3390,2825,1603714,4951429395,00,0.00,N,5,-430,
|
|
20210906,3340,3500,3990,3305,1899387,6853410010,00,0.00,N,5,-765,
|
|
20210830,4105,4305,4510,4060,2814265,12082115685,00,0.00,N,5,-210,
|
|
20210823,4315,4685,5250,4050,17077179,81471581320,00,0.00,N,5,-290,
|
|
20210817,4605,4075,5460,3610,32004430,153216481360,00,0.00,N,2,395,
|
|
20210809,4210,6690,7140,4210,18083405,94055352225,00,0.00,N,5,-1990,
|
|
20210805,6200,4000,6760,4000,15439968,97825650190,00,0.00,N,2,6200,
|