118 lines
6.9 KiB
CSV
118 lines
6.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,2490,2585,2585,2362,379462,938462993,00,0.00,N,5,-60,
|
|
20250428,2550,2300,2555,2265,1255660,2973505932,00,0.00,N,2,250,
|
|
20250421,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250414,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250407,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250331,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250324,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250317,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250310,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250304,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250224,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250217,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250210,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250203,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250131,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250120,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250113,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20250106,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20241230,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20241223,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20241216,2300,2225,2358,2225,34697,79162380,00,0.00,N,2,70,
|
|
20241209,2230,2294,2294,2198,17344,38442170,00,0.00,N,2,5,
|
|
20241202,2225,2321,2326,2214,46821,105028235,00,0.00,N,5,-96,
|
|
20241125,2321,2262,2326,2230,66326,150564495,00,0.00,N,2,59,
|
|
20241118,2262,2337,2337,2219,87529,197679525,00,0.00,N,5,-5,
|
|
20241111,2267,2374,2374,2251,103831,236970640,00,0.00,N,5,-91,
|
|
20241104,2358,2422,2433,2310,23344,54672455,00,0.00,N,5,-43,
|
|
20241028,2401,2380,2449,2316,36563,86950210,00,0.00,N,2,21,
|
|
20241021,2380,2358,2385,2305,39419,92859140,00,0.00,N,2,16,
|
|
20241014,2364,2310,2444,2294,80223,186781900,00,0.00,N,2,59,
|
|
20241007,2305,2433,2454,2305,94726,225778960,00,0.00,N,5,-128,
|
|
20240930,2433,2433,2465,2406,26637,64616950,00,0.00,N,5,-5,
|
|
20240923,2438,2454,2492,2348,108770,261739940,00,0.00,N,5,-16,
|
|
20240919,2454,2454,2502,2390,41213,100944360,00,0.00,N,2,5,
|
|
20240909,2449,2470,2513,2380,94712,231805905,00,0.00,N,5,-21,
|
|
20240902,2470,2406,2518,2326,31395,76593010,00,0.00,N,2,80,
|
|
20240826,2390,2470,2476,2364,93493,227278870,00,0.00,N,5,-86,
|
|
20240819,2476,2540,2540,2433,116725,287504835,00,0.00,N,5,-69,
|
|
20240812,2545,2497,2556,2460,57965,146292405,00,0.00,N,2,43,
|
|
20240805,2502,2470,2508,2380,90928,222280345,00,0.00,N,2,32,
|
|
20240729,2470,2497,2508,2449,53914,133262125,00,0.00,N,5,-32,
|
|
20240722,2502,2470,2508,2444,72274,178841435,00,0.00,N,2,32,
|
|
20240715,2470,2486,2497,2406,44074,108112620,00,0.00,N,5,-22,
|
|
20240708,2492,2481,2502,2444,35687,88398420,00,0.00,N,2,11,
|
|
20240701,2481,2481,2486,2396,25906,63330155,00,0.00,N,2,21,
|
|
20240624,2460,2428,2486,2374,74935,183657470,00,0.00,N,3,0,
|
|
20240617,2460,2348,2486,2337,146878,354028515,00,0.00,N,2,112,
|
|
20240610,2348,2337,2364,2321,46520,109203260,00,0.00,N,2,6,
|
|
20240603,2342,2337,2342,2300,61800,143086660,00,0.00,N,2,32,
|
|
20240527,2310,2321,2342,2300,37778,87364670,00,0.00,N,5,-16,
|
|
20240520,2326,2321,2342,2316,14798,34415970,00,0.00,N,5,-16,
|
|
20240513,2342,2337,2353,2305,42804,99850420,00,0.00,N,2,16,
|
|
20240507,2326,2337,2342,2316,32618,76226755,00,0.00,N,5,-16,
|
|
20240429,2342,2332,2348,2326,31674,73966375,00,0.00,N,5,-6,
|
|
20240422,2348,2326,2390,2321,58741,137450740,00,0.00,N,2,22,
|
|
20240415,2326,2310,2337,2300,46619,107861435,00,0.00,N,3,0,
|
|
20240408,2326,2316,2326,2300,42064,97314390,00,0.00,N,2,10,
|
|
20240401,2316,2326,2332,2294,41488,95780910,00,0.00,N,3,0,
|
|
20240325,2316,2321,2332,2278,28271,64721325,00,0.00,N,5,-5,
|
|
20240318,2321,2316,2321,2262,81320,186471580,00,0.00,N,2,5,
|
|
20240311,2316,2310,2326,2289,60624,139586835,00,0.00,N,3,0,
|
|
20240304,2316,2358,2358,2300,89015,206430920,00,0.00,N,5,-48,
|
|
20240226,2364,2337,2369,2326,115728,272243880,00,0.00,N,2,27,
|
|
20240219,2337,2310,2353,2310,139435,327012795,00,0.00,N,3,0,
|
|
20240213,2337,2326,2342,2310,16829,39272000,00,0.00,N,2,5,
|
|
20240205,2332,2305,2332,2294,44274,102414555,00,0.00,N,2,32,
|
|
20240129,2300,2283,2326,2262,38048,87385600,00,0.00,N,2,17,
|
|
20240122,2283,2273,2300,2251,30053,68378060,00,0.00,N,2,10,
|
|
20240115,2273,2273,2283,2257,16076,36580440,00,0.00,N,3,0,
|
|
20240108,2273,2278,2289,2209,24274,54349745,00,0.00,N,2,22,
|
|
20240102,2251,2214,2273,2214,16950,37952195,00,0.00,N,2,5,
|
|
20231226,2246,2219,2251,2193,37674,83455440,00,0.00,N,2,21,
|
|
20231218,2225,2214,2230,2193,46705,103366420,00,0.00,N,2,11,
|
|
20231211,2214,2230,2241,2193,22990,50804965,00,0.00,N,5,-16,
|
|
20231204,2230,2219,2262,2198,49682,110145970,00,0.00,N,2,16,
|
|
20231127,2214,2219,2267,2193,35044,77585410,00,0.00,N,3,0,
|
|
20231120,2214,2198,2219,2182,35111,76768875,00,0.00,N,2,21,
|
|
20231113,2193,2187,2203,2166,122918,268109295,00,0.00,N,5,-5,
|
|
20231106,2198,2198,2203,2166,31385,68293865,00,0.00,N,2,5,
|
|
20231030,2193,2198,2203,2171,14847,32365505,00,0.00,N,5,-5,
|
|
20231023,2198,2187,2209,2177,51010,111618970,00,0.00,N,2,5,
|
|
20231016,2193,2241,2241,2182,29922,65891030,00,0.00,N,5,-37,
|
|
20231010,2230,2219,2230,2193,6915,15287105,00,0.00,N,2,21,
|
|
20231004,2209,2230,2230,2198,21317,47103720,00,0.00,N,5,-5,
|
|
20230925,2214,2219,2235,2198,30092,66530330,00,0.00,N,5,-11,
|
|
20230918,2225,2235,2246,2198,17306,38428495,00,0.00,N,5,-16,
|
|
20230911,2241,2209,2267,2209,36387,81622045,00,0.00,N,2,22,
|
|
20230904,2219,2198,2246,2198,44264,98755665,00,0.00,N,5,-6,
|
|
20230828,2225,2187,2241,2187,15699,34926015,00,0.00,N,2,27,
|
|
20230821,2198,2214,2219,2182,38901,85393745,00,0.00,N,5,-21,
|
|
20230814,2219,2241,2246,2209,13389,29806345,00,0.00,N,5,-27,
|
|
20230807,2246,2241,2251,2225,15627,35030395,00,0.00,N,2,5,
|
|
20230731,2241,2241,2257,2225,38148,85483360,00,0.00,N,5,-10,
|
|
20230724,2251,2321,2326,2235,85258,193321855,00,0.00,N,5,-75,
|
|
20230717,2326,2326,2348,2310,37161,86537580,00,0.00,N,5,-16,
|
|
20230710,2342,2364,2364,2316,35452,82874750,00,0.00,N,3,0,
|
|
20230703,2342,2321,2374,2310,104080,243439595,00,0.00,N,3,0,
|
|
20230626,2342,2326,2348,2305,83237,194057230,00,0.00,N,3,0,
|
|
20230619,2342,2348,2369,2316,88924,207911895,00,0.00,N,5,-6,
|
|
20230612,2348,2337,2364,2294,181397,424119850,00,0.00,N,2,22,
|
|
20230605,2326,2300,2326,2283,78594,181311200,00,0.00,N,2,43,
|
|
20230530,2283,2283,2289,2246,114645,260380670,00,0.00,N,2,21,
|
|
20230522,2120,2110,2130,2095,114105,241206405,00,0.00,N,2,20,
|
|
20230515,2100,2100,2110,2080,93970,196872485,00,0.00,N,3,0,
|
|
20230508,2100,2085,2110,2070,161474,337765935,00,0.00,N,2,15,
|
|
20230502,2085,2070,2085,2060,100219,208047235,00,0.00,N,2,15,
|
|
20230424,2070,2050,2085,2035,248897,511842305,00,0.00,N,2,20,
|
|
20230417,2050,2030,2065,2025,129747,265794230,00,0.00,N,2,15,
|
|
20230410,2035,2040,2050,2010,333276,675277675,00,0.00,N,5,-5,
|
|
20230403,2040,2045,2090,2035,302153,621467865,00,0.00,N,5,-5,
|
|
20230327,2045,2040,2045,2025,229965,467441225,00,0.00,N,2,10,
|
|
20230320,2035,2045,2065,2035,232006,474134695,00,0.00,N,5,-15,
|
|
20230313,2050,2055,2065,2025,701557,1432575200,00,0.00,N,5,-15,
|
|
20230306,2065,2085,2095,2055,1501345,3105906120,00,0.00,N,5,-15,
|
|
20230227,2080,2230,2290,2065,7869997,16836328460,00,0.00,N,5,-720,
|
|
20230224,2800,4000,4800,2800,7829775,27339707715,00,0.00,N,2,2800,
|