143 lines
8.9 KiB
CSV
143 lines
8.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1493,1497,1500,1480,177097,263840673,00,0.00,N,2,3,
|
|
20250131,1490,1500,1500,1488,15755,23482261,00,0.00,N,3,0,
|
|
20250120,1490,1513,1515,1483,216735,323814713,00,0.00,N,5,-15,
|
|
20250113,1505,1506,1518,1501,127082,191358094,00,0.00,N,3,0,
|
|
20250106,1505,1521,1528,1493,109412,164669439,00,0.00,N,5,-1,
|
|
20241230,1506,1539,1539,1486,185853,278454311,00,0.00,N,5,-24,
|
|
20241223,1530,1530,1536,1496,127817,194770541,00,0.00,N,2,10,
|
|
20241216,1520,1499,1585,1490,269663,409969154,00,0.00,N,2,5,
|
|
20241209,1515,1592,1592,1501,483309,745667816,00,0.00,N,5,-77,
|
|
20241202,1592,1750,1759,1590,312941,517690151,00,0.00,N,5,-172,
|
|
20241125,1764,1760,1820,1740,204631,363761647,00,0.00,N,2,4,
|
|
20241118,1760,1649,1760,1645,200337,340574022,00,0.00,N,2,117,
|
|
20241111,1643,1778,1778,1638,308588,521856191,00,0.00,N,5,-128,
|
|
20241104,1771,1771,1816,1754,310248,548909650,00,0.00,N,3,0,
|
|
20241028,1771,2016,2041,1758,1151098,2112377836,00,0.00,N,5,-270,
|
|
20241021,2041,2144,2163,2036,385278,802928975,00,0.00,N,5,-103,
|
|
20241014,2144,2203,2232,2139,256335,557006105,00,0.00,N,5,-54,
|
|
20241007,2198,2232,2237,2188,111033,244786575,00,0.00,N,5,-15,
|
|
20240930,2213,2257,2262,2203,110900,246728755,00,0.00,N,5,-44,
|
|
20240923,2257,2316,2326,2242,219709,503805945,00,0.00,N,5,-69,
|
|
20240919,2326,2316,2331,2306,101823,236369740,00,0.00,N,2,15,
|
|
20240909,2311,2277,2311,2252,86563,197037495,00,0.00,N,2,34,
|
|
20240902,2277,2321,2321,2242,228863,521609160,00,0.00,N,5,-14,
|
|
20240826,2291,2311,2355,2282,275038,635421125,00,0.00,N,5,-20,
|
|
20240819,2311,2341,2345,2282,208985,480690740,00,0.00,N,5,-20,
|
|
20240812,2331,2277,2350,2267,221303,510852300,00,0.00,N,2,59,
|
|
20240805,2272,2483,2483,2252,484771,1133709670,00,0.00,N,5,-211,
|
|
20240729,2483,2493,2547,2459,261926,655091050,00,0.00,N,2,15,
|
|
20240722,2468,2508,2518,2439,147383,364577880,00,0.00,N,5,-15,
|
|
20240715,2483,2454,2522,2434,251441,622286320,00,0.00,N,2,39,
|
|
20240708,2444,2429,2454,2375,294310,709853585,00,0.00,N,2,30,
|
|
20240701,2414,2537,2547,2409,403477,992450340,00,0.00,N,5,-118,
|
|
20240624,2532,2586,2586,2488,299510,754552265,00,0.00,N,5,-25,
|
|
20240617,2557,2626,2626,2542,207652,532995460,00,0.00,N,5,-54,
|
|
20240610,2611,2749,2749,2582,252866,667203320,00,0.00,N,5,-128,
|
|
20240603,2739,2872,2872,2695,236890,656076580,00,0.00,N,5,-108,
|
|
20240527,2847,2896,2896,2818,123757,352796740,00,0.00,N,5,-25,
|
|
20240520,2872,2872,2926,2852,146016,420349165,00,0.00,N,3,0,
|
|
20240513,2872,2852,2882,2823,171967,490442335,00,0.00,N,2,35,
|
|
20240507,2837,2803,2842,2759,178875,500557585,00,0.00,N,2,39,
|
|
20240429,2798,2813,2827,2763,191898,534714125,00,0.00,N,5,-10,
|
|
20240422,2808,2763,2818,2739,215186,597850380,00,0.00,N,2,64,
|
|
20240415,2744,2798,2818,2719,156712,431088550,00,0.00,N,5,-54,
|
|
20240408,2798,2837,2847,2665,200355,556438250,00,0.00,N,5,-29,
|
|
20240401,2827,2955,2955,2734,324940,930835315,00,0.00,N,5,-94,
|
|
20240325,2921,3059,3098,2901,392865,1179090450,00,0.00,N,5,-128,
|
|
20240318,3049,3029,3059,2970,387912,1173432355,00,0.00,N,2,45,
|
|
20240311,3004,3009,3073,2985,396788,1202566915,00,0.00,N,2,4,
|
|
20240304,3000,2823,3009,2808,381421,1117091485,00,0.00,N,2,192,
|
|
20240226,2808,2842,2847,2759,214636,600318855,00,0.00,N,5,-34,
|
|
20240219,2842,2832,2872,2818,167152,474476475,00,0.00,N,2,10,
|
|
20240213,2832,2823,2847,2783,162695,458590425,00,0.00,N,2,29,
|
|
20240205,2803,2763,2803,2754,81746,227236165,00,0.00,N,2,49,
|
|
20240129,2754,2709,2763,2695,122788,334557870,00,0.00,N,2,45,
|
|
20240122,2709,2690,2739,2680,57073,153954635,00,0.00,N,2,19,
|
|
20240115,2690,2803,2803,2685,130234,356281060,00,0.00,N,5,-93,
|
|
20240108,2783,2719,2793,2704,156064,427547595,00,0.00,N,2,69,
|
|
20240102,2714,2685,2714,2670,125583,337965400,00,0.00,N,2,34,
|
|
20231226,2680,2680,2680,2606,105935,278984990,00,0.00,N,2,20,
|
|
20231218,2660,2695,2704,2591,180468,477249085,00,0.00,N,5,-5,
|
|
20231211,2665,2582,2680,2557,171622,447630455,00,0.00,N,2,64,
|
|
20231204,2601,2532,2601,2493,126380,322445570,00,0.00,N,2,79,
|
|
20231127,2522,2552,2586,2478,96197,241900205,00,0.00,N,5,-40,
|
|
20231120,2562,2444,2591,2434,207891,519277310,00,0.00,N,2,143,
|
|
20231113,2419,2419,2454,2341,322555,768773980,00,0.00,N,2,10,
|
|
20231106,2409,2454,2468,2360,273288,655059260,00,0.00,N,5,-30,
|
|
20231030,2439,2562,2562,2400,175387,427299155,00,0.00,N,5,-83,
|
|
20231023,2522,2655,2675,2508,173471,446303190,00,0.00,N,5,-133,
|
|
20231016,2655,2768,2768,2650,103716,279792170,00,0.00,N,5,-84,
|
|
20231010,2739,2778,2783,2714,61239,167650795,00,0.00,N,5,-5,
|
|
20231004,2744,2773,2803,2704,74968,204456070,00,0.00,N,5,-54,
|
|
20230925,2798,2916,2921,2763,97281,274778955,00,0.00,N,5,-93,
|
|
20230918,2891,2906,2950,2862,170244,492837165,00,0.00,N,2,5,
|
|
20230911,2886,2842,2886,2827,137371,392857415,00,0.00,N,2,54,
|
|
20230904,2832,2911,2926,2788,194798,551618225,00,0.00,N,5,-84,
|
|
20230828,2916,2754,2941,2744,270362,759002490,00,0.00,N,2,162,
|
|
20230821,2754,2754,2788,2695,172507,471982360,00,0.00,N,3,0,
|
|
20230814,2754,2877,2906,2749,205393,574841345,00,0.00,N,5,-128,
|
|
20230807,2882,2941,2945,2852,104179,299101885,00,0.00,N,5,-34,
|
|
20230731,2916,2945,2950,2837,205598,593280990,00,0.00,N,2,5,
|
|
20230724,2911,3054,3054,2901,238886,706254655,00,0.00,N,5,-133,
|
|
20230717,3044,3167,3167,3019,226604,697050385,00,0.00,N,5,-123,
|
|
20230710,3167,3177,3216,3132,118175,373227345,00,0.00,N,5,-10,
|
|
20230703,3177,3216,3221,3167,106819,340962405,00,0.00,N,5,-39,
|
|
20230626,3216,3226,3231,3201,81248,261189785,00,0.00,N,5,-10,
|
|
20230619,3226,3216,3275,3211,127882,412750195,00,0.00,N,5,-19,
|
|
20230612,3245,3319,3319,3211,173967,565346250,00,0.00,N,5,-64,
|
|
20230605,3309,3255,3349,3255,101512,335898235,00,0.00,N,2,59,
|
|
20230530,3250,3285,3300,3245,192988,630355445,00,0.00,N,5,-25,
|
|
20230522,3275,3324,3344,3275,141992,468781355,00,0.00,N,5,-25,
|
|
20230515,3300,3260,3319,3241,148141,485484645,00,0.00,N,2,40,
|
|
20230508,3260,3245,3300,3231,94576,308641680,00,0.00,N,2,5,
|
|
20230502,3255,3270,3309,3221,27981,90634275,00,0.00,N,2,5,
|
|
20230424,3250,3275,3275,3206,154033,497679780,00,0.00,N,5,-15,
|
|
20230417,3265,3324,3324,3231,366797,1195908365,00,0.00,N,5,-30,
|
|
20230410,3295,3319,3319,3201,257846,837134685,00,0.00,N,5,-24,
|
|
20230403,3319,3354,3368,3290,187655,623347715,00,0.00,N,5,-20,
|
|
20230327,3339,3624,3737,3241,445605,1504120225,00,0.00,N,5,-280,
|
|
20230320,3619,3767,3767,3541,218428,795382125,00,0.00,N,5,-158,
|
|
20230313,3777,3786,3786,3649,131391,486948325,00,0.00,N,5,-9,
|
|
20230306,3786,3767,3885,3732,186932,706059300,00,0.00,N,2,19,
|
|
20230227,3767,3801,3821,3737,77600,293273355,00,0.00,N,5,-59,
|
|
20230220,3826,3904,3924,3777,92345,353224865,00,0.00,N,5,-74,
|
|
20230213,3900,4008,4008,3845,138344,541511790,00,0.00,N,5,-93,
|
|
20230206,3993,4057,4057,3939,99590,397323615,00,0.00,N,5,-30,
|
|
20230130,4023,4003,4111,3919,161131,644225195,00,0.00,N,2,20,
|
|
20230125,4003,4008,4116,4003,128651,520668215,00,0.00,N,5,-5,
|
|
20230116,4008,3791,4023,3791,474066,1851306740,00,0.00,N,2,202,
|
|
20230109,3806,3747,3806,3703,174004,651308280,00,0.00,N,2,69,
|
|
20230102,3737,3639,3767,3609,195126,722705745,00,0.00,N,2,83,
|
|
20221226,3654,3713,3732,3600,323207,1153430356,00,0.00,N,5,-59,
|
|
20221219,3713,3673,3723,3575,138401,504054810,00,0.00,N,2,40,
|
|
20221212,3673,3673,3673,3565,170428,618253010,00,0.00,N,2,19,
|
|
20221205,3715,3660,3780,3625,146598,540773070,00,0.00,N,2,55,
|
|
20221128,3660,3660,3730,3600,319082,1162018595,00,0.00,N,5,-40,
|
|
20221121,3700,3555,3710,3555,77390,281723715,00,0.00,N,2,130,
|
|
20221114,3570,3605,3735,3400,119874,429430710,00,0.00,N,5,-25,
|
|
20221107,3595,3355,3620,3325,119247,411044420,00,0.00,N,2,240,
|
|
20221031,3355,3375,3475,3250,131412,444093870,00,0.00,N,5,-45,
|
|
20221024,3400,3285,3470,3285,95362,319085860,00,0.00,N,2,120,
|
|
20221017,3280,3335,3440,3255,187404,629723915,00,0.00,N,5,-35,
|
|
20221011,3315,3810,3810,3280,614170,2149747255,00,0.00,N,5,-540,
|
|
20221004,3855,4405,4405,3770,570788,2257253730,00,0.00,N,5,-465,
|
|
20220926,4320,4725,4725,4270,258374,1147720830,00,0.00,N,5,-385,
|
|
20220919,4705,4800,4805,4685,82843,390623410,00,0.00,N,5,-65,
|
|
20220913,4770,4765,4805,4740,44528,212173125,00,0.00,N,5,-30,
|
|
20220905,4800,4770,4825,4755,42327,202014280,00,0.00,N,2,30,
|
|
20220829,4770,4950,4980,4745,157589,763184675,00,0.00,N,5,-200,
|
|
20220822,4970,4985,5000,4920,43837,217883075,00,0.00,N,5,-10,
|
|
20220816,4980,5010,5030,4955,25177,125406000,00,0.00,N,5,-20,
|
|
20220808,5000,5010,5030,4960,45435,227069390,00,0.00,N,3,0,
|
|
20220801,5000,5000,5040,4945,65980,329383560,00,0.00,N,2,60,
|
|
20220725,4940,4890,4985,4760,54856,267783020,00,0.00,N,2,100,
|
|
20220718,4840,5060,5060,4805,108318,532612400,00,0.00,N,5,-170,
|
|
20220711,5010,5010,5050,4915,80947,404321725,00,0.00,N,3,0,
|
|
20220704,5010,5010,5020,4845,140092,688610525,00,0.00,N,5,-50,
|
|
20220627,5060,5150,5280,4970,548299,2784802920,00,0.00,N,5,-110,
|
|
20220620,5170,5550,5570,5120,761833,4032754350,00,0.00,N,5,-420,
|
|
20220613,5590,5790,5870,5530,809957,4640893600,00,0.00,N,5,-260,
|
|
20220607,5850,6000,6010,5810,1003982,5937527500,00,0.00,N,5,-150,
|
|
20220531,6000,5750,6130,5740,7075552,41689049440,00,0.00,N,2,6000,
|