91 lines
5.2 KiB
CSV
91 lines
5.2 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,2140,2115,2160,2110,107693,229187890,00,0.00,N,2,25,
|
|
20250507,2115,2100,2120,2090,16422,34548388,00,0.00,N,2,10,
|
|
20250428,2105,2095,2105,2090,47185,98770195,00,0.00,N,2,5,
|
|
20250421,2100,2085,2100,2080,107918,225661095,00,0.00,N,2,5,
|
|
20250414,2095,2090,2095,2070,131641,273954690,00,0.00,N,2,15,
|
|
20250407,2080,2090,2100,2075,144591,301101651,00,0.00,N,5,-15,
|
|
20250331,2095,2100,2155,2080,398653,835338965,00,0.00,N,5,-5,
|
|
20250324,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250317,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250310,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250304,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250224,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250217,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250210,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250203,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250131,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250120,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250113,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20250106,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20241230,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20241223,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20241216,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20241209,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20241202,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
|
|
20241125,2100,2110,2130,2074,29361,61934270,00,0.00,N,5,-10,
|
|
20241118,2110,2150,2185,2074,50434,106265095,00,0.00,N,5,-25,
|
|
20241111,2135,2195,2220,2115,35994,77085430,00,0.00,N,5,-45,
|
|
20241104,2180,2205,2215,2150,15339,33254920,00,0.00,N,3,0,
|
|
20241028,2180,2220,2235,2155,53976,118749775,00,0.00,N,5,-45,
|
|
20241021,2225,2165,2225,2120,139248,302220130,00,0.00,N,2,75,
|
|
20241014,2150,2230,2255,2135,62184,136784420,00,0.00,N,5,-50,
|
|
20241007,2200,2265,2265,2105,27987,61981110,00,0.00,N,5,-40,
|
|
20240930,2240,2235,2260,2200,37122,82790375,00,0.00,N,2,20,
|
|
20240923,2220,2220,2255,2175,37675,83603040,00,0.00,N,3,0,
|
|
20240919,2220,2200,2275,2185,27047,59921890,00,0.00,N,2,15,
|
|
20240909,2205,2295,2295,2165,170635,381562120,00,0.00,N,5,-90,
|
|
20240902,2295,2200,2295,2190,128815,288269850,00,0.00,N,2,90,
|
|
20240826,2205,2190,2215,2165,60366,132206775,00,0.00,N,2,20,
|
|
20240819,2185,2170,2190,2155,79372,172458925,00,0.00,N,2,15,
|
|
20240812,2170,2170,2185,2160,37272,80923555,00,0.00,N,5,-10,
|
|
20240805,2180,2175,2180,2145,155219,335330375,00,0.00,N,2,10,
|
|
20240729,2170,2185,2200,2150,180288,391313260,00,0.00,N,5,-15,
|
|
20240722,2185,2200,2200,2170,57062,124764355,00,0.00,N,5,-15,
|
|
20240715,2200,2175,2200,2170,69363,151322605,00,0.00,N,2,20,
|
|
20240708,2180,2175,2195,2165,70009,152675430,00,0.00,N,2,5,
|
|
20240701,2175,2180,2195,2150,102921,223500110,00,0.00,N,5,-10,
|
|
20240624,2185,2175,2200,2160,103860,226762505,00,0.00,N,5,-10,
|
|
20240617,2195,2160,2200,2160,72889,159273290,00,0.00,N,2,5,
|
|
20240610,2190,2195,2205,2150,63110,137088195,00,0.00,N,3,0,
|
|
20240603,2190,2170,2195,2140,123226,267135175,00,0.00,N,2,20,
|
|
20240527,2170,2205,2210,2155,142949,310958100,00,0.00,N,5,-40,
|
|
20240520,2210,2185,2225,2185,131774,290592915,00,0.00,N,2,20,
|
|
20240513,2190,2185,2210,2175,112558,246951530,00,0.00,N,2,5,
|
|
20240507,2185,2135,2205,2089,1433110,3050352495,00,0.00,N,2,50,
|
|
20240429,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240422,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240415,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240408,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240401,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240325,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240318,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240311,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240304,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240226,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240219,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240213,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240205,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
|
|
20240129,2135,1959,2155,1959,73606,153460735,00,0.00,N,2,102,
|
|
20240122,2033,2196,2245,1976,449867,946558420,00,0.00,N,5,-159,
|
|
20240115,2192,2033,2241,2004,376579,795722290,00,0.00,N,2,224,
|
|
20240108,1968,1919,2065,1915,267978,538150500,00,0.00,N,2,49,
|
|
20240102,1919,1898,1919,1870,87083,165157040,00,0.00,N,2,21,
|
|
20231226,1898,1858,1919,1849,36278,68258030,00,0.00,N,5,-12,
|
|
20231218,1910,1919,1939,1841,111716,209771315,00,0.00,N,2,24,
|
|
20231211,1886,1972,1996,1874,167017,325143195,00,0.00,N,5,-94,
|
|
20231204,1980,1939,2012,1923,234675,461773590,00,0.00,N,2,41,
|
|
20231127,1939,1866,1963,1866,286472,547786995,00,0.00,N,2,20,
|
|
20231120,1919,1968,1976,1817,368312,713214365,00,0.00,N,5,-49,
|
|
20231113,1968,1951,1968,1886,345768,668791005,00,0.00,N,2,33,
|
|
20231106,1935,1792,1943,1768,662671,1240931245,00,0.00,N,2,167,
|
|
20231030,1768,1715,1792,1715,100025,176456140,00,0.00,N,5,-8,
|
|
20231023,1776,1784,1792,1764,158408,282357840,00,0.00,N,5,-8,
|
|
20231016,1784,1723,1813,1723,461810,823740660,00,0.00,N,2,37,
|
|
20231010,1747,1711,1747,1707,102573,176655985,00,0.00,N,2,36,
|
|
20231004,1711,1703,1723,1695,214441,365627030,00,0.00,N,2,16,
|
|
20230925,1695,1715,1727,1678,206837,350486080,00,0.00,N,5,-24,
|
|
20230918,1719,1682,1719,1670,492903,834303625,00,0.00,N,2,24,
|
|
20230911,1695,1646,1699,1642,724163,1199545565,00,0.00,N,2,49,
|
|
20230904,1646,2175,2338,1633,42280249,81996579902,00,0.00,N,3,0,
|