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
|
|
20250317,2120,2135,2135,2100,43203,91094545,00,0.00,N,5,-10,
|
|
20250310,2130,2140,2150,2115,23807,50844185,00,0.00,N,5,-10,
|
|
20250304,2140,2140,2150,2125,6717,14324882,00,0.00,N,3,0,
|
|
20250224,2140,2175,2175,2120,1304,2785620,00,0.00,N,2,10,
|
|
20250217,2130,2135,2140,2115,16927,35899785,00,0.00,N,3,0,
|
|
20250210,2130,2100,2140,2100,21075,44662945,00,0.00,N,3,0,
|
|
20250203,2130,2135,2140,2090,3522,7409515,00,0.00,N,5,-10,
|
|
20250131,2140,2130,2150,2100,1922,4093910,00,0.00,N,2,10,
|
|
20250120,2130,2095,2130,2065,30197,63516680,00,0.00,N,2,40,
|
|
20250113,2090,2080,2120,2050,21514,44699305,00,0.00,N,2,10,
|
|
20250106,2080,2110,2145,2040,45610,94192575,00,0.00,N,5,-30,
|
|
20241230,2110,2070,2110,2060,18417,38456145,00,0.00,N,2,40,
|
|
20241223,2070,2075,2100,2050,10270,21218970,00,0.00,N,5,-5,
|
|
20241216,2075,2110,2110,2065,15027,31391275,00,0.00,N,5,-25,
|
|
20241209,2100,2090,2115,2065,36867,76673945,00,0.00,N,2,10,
|
|
20241202,2090,2135,2135,2065,37898,78921930,00,0.00,N,5,-15,
|
|
20241125,2105,2110,2160,2080,41267,86463920,00,0.00,N,5,-5,
|
|
20241118,2110,2180,2180,2070,70858,148524060,00,0.00,N,5,-5,
|
|
20241111,2115,2155,2175,2110,29230,62377525,00,0.00,N,5,-65,
|
|
20241104,2180,2190,2195,2160,8697,18948200,00,0.00,N,5,-5,
|
|
20241028,2185,2190,2210,2165,11063,24145900,00,0.00,N,3,0,
|
|
20241021,2185,2165,2190,2165,9668,21013995,00,0.00,N,2,10,
|
|
20241014,2175,2150,2200,2150,6132,13319555,00,0.00,N,3,0,
|
|
20241007,2175,2185,2185,2150,31352,67846375,00,0.00,N,5,-5,
|
|
20240930,2180,2220,2220,2165,8527,18562850,00,0.00,N,2,5,
|
|
20240923,2175,2165,2190,2155,29657,64294715,00,0.00,N,2,10,
|
|
20240919,2165,2175,2175,2150,29653,63937585,00,0.00,N,5,-10,
|
|
20240909,2175,2215,2245,2155,52319,114619805,00,0.00,N,5,-15,
|
|
20240902,2190,2195,2240,2165,16099,35229670,00,0.00,N,5,-20,
|
|
20240826,2210,2175,2220,2170,62543,136445810,00,0.00,N,2,10,
|
|
20240819,2200,2210,2285,2170,102139,227425815,00,0.00,N,5,-40,
|
|
20240812,2240,2245,2275,2210,5988,13321590,00,0.00,N,5,-15,
|
|
20240805,2255,2295,2295,2185,33806,75148190,00,0.00,N,5,-25,
|
|
20240729,2280,2265,2305,2255,26228,59494605,00,0.00,N,3,0,
|
|
20240722,2280,2315,2320,2270,4991,11429250,00,0.00,N,5,-15,
|
|
20240715,2295,2310,2310,2250,11085,25238390,00,0.00,N,2,5,
|
|
20240708,2290,2295,2315,2260,5465,12518170,00,0.00,N,5,-20,
|
|
20240701,2310,2275,2320,2250,42506,97135740,00,0.00,N,2,35,
|
|
20240624,2275,2320,2335,2210,15911,36166665,00,0.00,N,5,-65,
|
|
20240617,2340,2300,2370,2290,30466,71010895,00,0.00,N,2,25,
|
|
20240610,2315,2335,2350,2275,32147,74980955,00,0.00,N,5,-5,
|
|
20240603,2320,2205,2345,2205,164069,374761170,00,0.00,N,2,110,
|
|
20240527,2210,2175,2215,2170,61931,135275210,00,0.00,N,2,30,
|
|
20240520,2180,2190,2200,2175,29412,64314305,00,0.00,N,5,-10,
|
|
20240513,2190,2185,2210,2170,27001,59174765,00,0.00,N,5,-5,
|
|
20240507,2195,2190,2220,2190,12683,27981965,00,0.00,N,5,-25,
|
|
20240429,2220,2205,2235,2195,40286,89248410,00,0.00,N,3,0,
|
|
20240422,2220,2205,2235,2170,70808,156407515,00,0.00,N,5,-5,
|
|
20240415,2225,2215,2235,2190,42351,93766680,00,0.00,N,2,20,
|
|
20240408,2205,2175,2230,2170,20020,43943410,00,0.00,N,2,20,
|
|
20240401,2185,2190,2210,2170,30740,67259230,00,0.00,N,5,-15,
|
|
20240325,2200,2185,2205,2170,25767,56234920,00,0.00,N,3,0,
|
|
20240318,2200,2180,2210,2175,54502,119522000,00,0.00,N,2,5,
|
|
20240311,2195,2180,2230,2170,103139,226360350,00,0.00,N,2,15,
|
|
20240304,2180,2210,2210,2165,122681,268041190,00,0.00,N,5,-30,
|
|
20240226,2210,2200,2220,2200,37460,82677325,00,0.00,N,2,10,
|
|
20240219,2200,2200,2230,2190,98809,217705900,00,0.00,N,3,0,
|
|
20240213,2200,2210,2240,2180,105920,233620770,00,0.00,N,3,0,
|
|
20240205,2200,2210,2240,2180,66367,145886855,00,0.00,N,5,-10,
|
|
20240129,2210,2140,2220,2125,165221,362072535,00,0.00,N,2,70,
|
|
20240122,2140,2140,2170,2110,59364,126802270,00,0.00,N,2,5,
|
|
20240115,2135,2170,2180,2090,48939,104477990,00,0.00,N,5,-5,
|
|
20240108,2140,2095,2140,2080,130873,276385990,00,0.00,N,2,50,
|
|
20240102,2090,2085,2100,2075,27766,57998695,00,0.00,N,2,5,
|
|
20231226,2085,2040,2090,2035,58950,121595810,00,0.00,N,2,45,
|
|
20231218,2040,2050,2075,2030,190621,389858540,00,0.00,N,5,-5,
|
|
20231211,2045,2060,2085,2040,147510,304265360,00,0.00,N,5,-15,
|
|
20231204,2060,2065,2110,2055,90462,187241625,00,0.00,N,5,-5,
|
|
20231127,2065,2060,2145,2055,73315,152164345,00,0.00,N,2,5,
|
|
20231120,2060,2045,2075,2045,57979,119220830,00,0.00,N,2,15,
|
|
20231113,2045,2055,2070,2040,90376,185217420,00,0.00,N,5,-10,
|
|
20231106,2055,2080,2080,2050,53996,111259020,00,0.00,N,5,-25,
|
|
20231030,2080,2055,2080,2050,124218,256505030,00,0.00,N,2,10,
|
|
20231023,2070,2050,2080,2040,89902,185176110,00,0.00,N,2,20,
|
|
20231016,2050,2060,2085,2045,168353,347331995,00,0.00,N,5,-35,
|
|
20231010,2085,2055,2115,2045,162229,333793205,00,0.00,N,2,30,
|
|
20231004,2055,2065,2070,2045,173669,356855230,00,0.00,N,5,-10,
|
|
20230925,2065,2040,2075,2040,139615,286556470,00,0.00,N,2,10,
|
|
20230918,2055,2080,2080,2045,311858,642813320,00,0.00,N,5,-25,
|
|
20230911,2080,2090,2100,2080,450254,939220855,00,0.00,N,2,5,
|
|
20230904,2075,2075,2110,2055,1595203,3313637360,00,0.00,N,2,20,
|
|
20230830,2055,3465,4200,2055,64537774,210272980385,00,0.00,N,2,2055,
|