92 lines
5.9 KiB
CSV
92 lines
5.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1647,1649,1650,1547,220012,349842011,00,0.00,N,5,-3,
|
|
20250131,1650,1676,1689,1638,44780,73906064,00,0.00,N,5,-34,
|
|
20250120,1684,1761,1774,1617,163108,278217868,00,0.00,N,5,-90,
|
|
20250113,1774,1711,1784,1650,262837,452862323,00,0.00,N,2,65,
|
|
20250106,1709,1670,1730,1650,148216,251030482,00,0.00,N,2,59,
|
|
20241230,1650,1570,1665,1520,119679,188923037,00,0.00,N,2,91,
|
|
20241223,1559,1599,1679,1529,226535,362114169,00,0.00,N,5,-57,
|
|
20241216,1616,1574,1717,1551,323935,528675895,00,0.00,N,2,42,
|
|
20241209,1574,1531,1575,1330,547050,784755324,00,0.00,N,2,43,
|
|
20241202,1531,1715,1745,1456,466327,752530795,00,0.00,N,5,-191,
|
|
20241125,1722,1754,1840,1700,322762,565388319,00,0.00,N,5,-28,
|
|
20241118,1750,1785,1887,1724,672487,1202215302,00,0.00,N,5,-35,
|
|
20241111,1785,2105,2125,1765,699948,1353742058,00,0.00,N,5,-340,
|
|
20241104,2125,2180,2280,2110,436264,950302145,00,0.00,N,5,-65,
|
|
20241028,2190,2025,2275,2025,532435,1158961760,00,0.00,N,2,140,
|
|
20241021,2050,2245,2310,2025,612210,1315677090,00,0.00,N,5,-170,
|
|
20241014,2220,2290,2745,2135,7568858,19119513745,00,0.00,N,5,-90,
|
|
20241007,2310,2530,2550,2290,319114,760526535,00,0.00,N,5,-180,
|
|
20240930,2490,2405,2520,2360,306529,752141375,00,0.00,N,2,60,
|
|
20240923,2430,2350,2500,2305,483062,1162774880,00,0.00,N,2,65,
|
|
20240919,2365,2320,2380,2260,128353,298057205,00,0.00,N,2,45,
|
|
20240909,2320,2260,2350,2190,437849,992330000,00,0.00,N,2,5,
|
|
20240902,2315,2440,2465,2150,439718,1012211955,00,0.00,N,5,-85,
|
|
20240826,2400,2315,2470,2275,467322,1102378865,00,0.00,N,2,100,
|
|
20240819,2300,2320,2415,2225,717274,1661003080,00,0.00,N,5,-25,
|
|
20240812,2325,2205,2390,2205,234084,536549230,00,0.00,N,2,110,
|
|
20240805,2215,2400,2400,1860,1027831,2159200007,00,0.00,N,5,-200,
|
|
20240729,2415,2525,2585,2385,1653586,3881590080,00,0.00,N,5,-110,
|
|
20240722,2525,2700,2735,2480,696200,1794018000,00,0.00,N,5,-200,
|
|
20240715,2725,2880,2930,2680,390312,1085728090,00,0.00,N,5,-155,
|
|
20240708,2880,2845,2950,2795,512448,1471944110,00,0.00,N,2,35,
|
|
20240701,2845,2865,2885,2760,396923,1116102505,00,0.00,N,5,-30,
|
|
20240624,2875,2895,2990,2850,359363,1041392210,00,0.00,N,5,-20,
|
|
20240617,2895,3015,3035,2860,579150,1694822740,00,0.00,N,5,-130,
|
|
20240610,3025,3050,3135,2970,663296,2022347900,00,0.00,N,5,-30,
|
|
20240603,3055,2990,3115,2990,493471,1504398310,00,0.00,N,2,75,
|
|
20240527,2980,3010,3080,2945,782600,2345203615,00,0.00,N,5,-90,
|
|
20240520,3070,3190,3225,3055,832525,2586576440,00,0.00,N,5,-120,
|
|
20240513,3190,3320,3385,3150,613959,1993473820,00,0.00,N,5,-160,
|
|
20240507,3350,3465,3490,3330,542670,1854640725,00,0.00,N,5,-80,
|
|
20240429,3430,3375,3485,3325,534986,1825848300,00,0.00,N,2,50,
|
|
20240422,3380,3230,3450,3195,933807,3117493320,00,0.00,N,2,165,
|
|
20240415,3215,3390,3405,3100,1246610,4055297590,00,0.00,N,5,-255,
|
|
20240408,3470,3775,3775,3410,1748754,6220013960,00,0.00,N,5,-255,
|
|
20240401,3725,3510,3815,3345,4516911,16520025765,00,0.00,N,2,240,
|
|
20240325,3485,3590,3590,3390,833638,2877268510,00,0.00,N,5,-35,
|
|
20240318,3520,3365,3630,3365,1061597,3724329600,00,0.00,N,2,155,
|
|
20240311,3365,3445,3560,3355,1209571,4164278780,00,0.00,N,5,-170,
|
|
20240304,3535,3950,3950,3505,2805876,10411305085,00,0.00,N,5,-375,
|
|
20240226,3910,3965,4190,3905,2725205,11051928360,00,0.00,N,5,-50,
|
|
20240219,3960,4080,4140,3870,3515395,14032902715,00,0.00,N,5,-175,
|
|
20240213,4135,4180,4440,4080,6275376,26614536215,00,0.00,N,2,5,
|
|
20240205,4130,4845,5440,4130,54555569,265229450165,00,0.00,N,5,-535,
|
|
20240129,4665,3845,4990,3680,46800998,217800600995,00,0.00,N,2,765,
|
|
20240122,3900,3470,4060,3470,6128611,23408052230,00,0.00,N,2,410,
|
|
20240115,3490,3530,3620,3315,940045,3226269170,00,0.00,N,5,-75,
|
|
20240108,3565,3635,3865,3490,1461073,5424063195,00,0.00,N,5,-105,
|
|
20240102,3670,3810,3875,3550,1343539,4957239370,00,0.00,N,5,-140,
|
|
20231226,3810,4030,4125,3785,1380480,5454100650,00,0.00,N,5,-290,
|
|
20231218,4100,3880,4270,3870,3029732,12291267230,00,0.00,N,2,185,
|
|
20231211,3915,4150,4455,3765,5385867,22359064645,00,0.00,N,5,-175,
|
|
20231204,4090,3830,4650,3500,28414538,120898433300,00,0.00,N,2,380,
|
|
20231127,3710,3380,3815,3340,3125381,11136528995,00,0.00,N,2,330,
|
|
20231120,3380,2915,3750,2915,10812304,37237010330,00,0.00,N,2,435,
|
|
20231113,2945,2795,3435,2730,6885143,21871107045,00,0.00,N,2,145,
|
|
20231106,2800,2895,3010,2775,334470,969368360,00,0.00,N,5,-105,
|
|
20231030,2905,2765,2920,2650,447207,1235955345,00,0.00,N,2,90,
|
|
20231023,2815,2935,3060,2715,714534,2057236120,00,0.00,N,5,-190,
|
|
20231016,3005,3380,3380,2970,536230,1680792010,00,0.00,N,5,-390,
|
|
20231010,3395,3500,3550,3325,323271,1111507265,00,0.00,N,5,-85,
|
|
20231004,3480,3820,3820,3465,312731,1117761210,00,0.00,N,5,-320,
|
|
20230925,3800,3995,4050,3655,422104,1604348900,00,0.00,N,5,-205,
|
|
20230918,4005,4300,4310,3965,578126,2374243675,00,0.00,N,5,-250,
|
|
20230911,4255,4230,4565,4165,793731,3440653695,00,0.00,N,5,-10,
|
|
20230904,4265,4395,4865,4170,2811655,12764363685,00,0.00,N,5,-115,
|
|
20230828,4380,4140,4570,4070,1047407,4547560680,00,0.00,N,2,265,
|
|
20230821,4115,4380,4480,4050,555163,2345326865,00,0.00,N,5,-265,
|
|
20230814,4380,4430,4585,3910,1147630,4887088820,00,0.00,N,5,-30,
|
|
20230807,4410,4110,4550,3850,1482596,6282728845,00,0.00,N,2,280,
|
|
20230731,4130,4320,4450,4035,516324,2184715840,00,0.00,N,5,-190,
|
|
20230724,4320,4440,4495,3760,1891843,7894317435,00,0.00,N,5,-130,
|
|
20230717,4450,5030,5190,4420,1826297,8725553890,00,0.00,N,5,-620,
|
|
20230710,5070,5550,5770,4980,3055435,16366184260,00,0.00,N,5,-470,
|
|
20230703,5540,5050,5610,4970,3031294,16228086900,00,0.00,N,2,490,
|
|
20230626,5050,5090,5670,4990,4164712,22196942580,00,0.00,N,5,-30,
|
|
20230619,5080,5230,5230,4660,2974297,14620387845,00,0.00,N,5,-120,
|
|
20230612,5200,5480,5700,5200,3570558,19422652350,00,0.00,N,5,-260,
|
|
20230605,5460,5770,6120,5260,6982597,39992498520,00,0.00,N,5,-300,
|
|
20230530,5760,6250,6480,5670,5479758,33325583980,00,0.00,N,5,-390,
|
|
20230523,6150,5950,6940,5600,33706141,210666483120,00,0.00,N,2,6150,
|