99 lines
5.8 KiB
CSV
99 lines
5.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2070,2080,2080,2055,10372,21380435,00,0.00,N,3,0,
|
|
20250131,2070,2065,2075,2055,3619,7462880,00,0.00,N,2,5,
|
|
20250120,2065,2060,2070,2035,21107,43419875,00,0.00,N,2,15,
|
|
20250113,2050,2090,2090,2035,22287,45736240,00,0.00,N,5,-5,
|
|
20250106,2055,2110,2110,2035,71730,147319685,00,0.00,N,5,-10,
|
|
20241230,2065,2075,2080,2030,12476,25657235,00,0.00,N,2,30,
|
|
20241223,2035,2045,2070,2010,79098,160602050,00,0.00,N,5,-20,
|
|
20241216,2055,2050,2080,2040,15281,31440415,00,0.00,N,2,5,
|
|
20241209,2050,2075,2080,2015,56595,115934330,00,0.00,N,2,20,
|
|
20241202,2030,2070,2070,2020,78802,160560580,00,0.00,N,5,-25,
|
|
20241125,2055,2080,2080,2035,58049,119077475,00,0.00,N,5,-25,
|
|
20241118,2080,2085,2105,2035,168876,346712250,00,0.00,N,5,-35,
|
|
20241111,2115,2130,2135,2040,75607,156408990,00,0.00,N,5,-5,
|
|
20241104,2120,2115,2140,2110,15398,32613490,00,0.00,N,5,-5,
|
|
20241028,2125,2135,2135,2095,38933,82601400,00,0.00,N,5,-10,
|
|
20241021,2135,2150,2150,2120,5068,10759185,00,0.00,N,3,0,
|
|
20241014,2135,2130,2135,2100,15047,31843775,00,0.00,N,2,25,
|
|
20241007,2110,2135,2140,2090,23631,50083155,00,0.00,N,2,5,
|
|
20240930,2105,2120,2135,2100,8591,18126830,00,0.00,N,5,-25,
|
|
20240923,2130,2100,2140,2100,7701,16347020,00,0.00,N,2,10,
|
|
20240919,2120,2115,2130,2105,543,1147540,00,0.00,N,2,10,
|
|
20240909,2110,2120,2135,2100,106837,225466225,00,0.00,N,5,-10,
|
|
20240902,2120,2150,2150,2115,40279,85532825,00,0.00,N,5,-30,
|
|
20240826,2150,2155,2170,2110,75180,159617500,00,0.00,N,2,30,
|
|
20240819,2120,2150,2180,2100,85238,183296220,00,0.00,N,5,-55,
|
|
20240812,2175,2165,2185,2130,25947,56115470,00,0.00,N,2,15,
|
|
20240805,2160,2160,2195,2100,107398,231138030,00,0.00,N,5,-35,
|
|
20240729,2195,2185,2200,2165,41958,92170755,00,0.00,N,2,5,
|
|
20240722,2190,2160,2195,2155,42249,92007015,00,0.00,N,2,30,
|
|
20240715,2160,2200,2210,2145,74540,162149930,00,0.00,N,5,-30,
|
|
20240708,2190,2200,2220,2180,54913,120784805,00,0.00,N,5,-10,
|
|
20240701,2200,2190,2205,2165,38203,83623275,00,0.00,N,2,10,
|
|
20240624,2190,2170,2220,2150,61920,135558710,00,0.00,N,5,-5,
|
|
20240617,2195,2160,2210,2160,67726,147760805,00,0.00,N,2,35,
|
|
20240610,2160,2145,2185,2145,68702,148537720,00,0.00,N,5,-15,
|
|
20240603,2175,2130,2195,2125,73979,158675330,00,0.00,N,2,30,
|
|
20240527,2145,2155,2170,2120,45214,96579395,00,0.00,N,5,-10,
|
|
20240520,2155,2175,2190,2135,46731,100602160,00,0.00,N,5,-25,
|
|
20240513,2180,2130,2210,2120,53455,115152140,00,0.00,N,2,45,
|
|
20240507,2135,2130,2150,2130,39196,83727335,00,0.00,N,5,-5,
|
|
20240429,2140,2115,2145,2115,30244,64325880,00,0.00,N,2,10,
|
|
20240422,2130,2110,2140,2110,46170,97967040,00,0.00,N,2,15,
|
|
20240415,2115,2150,2150,2110,18938,40383165,00,0.00,N,5,-35,
|
|
20240408,2150,2125,2155,2110,37536,80343570,00,0.00,N,2,25,
|
|
20240401,2125,2165,2200,2125,18779,40258095,00,0.00,N,5,-55,
|
|
20240325,2180,2120,2190,2105,52622,112310660,00,0.00,N,2,70,
|
|
20240318,2110,2150,2155,2085,121053,253972735,00,0.00,N,5,-40,
|
|
20240311,2150,2180,2180,2100,35779,76256150,00,0.00,N,5,-10,
|
|
20240304,2160,2200,2210,2135,83752,181770335,00,0.00,N,5,-40,
|
|
20240226,2200,2190,2225,2165,102093,224456410,00,0.00,N,2,25,
|
|
20240219,2175,2110,2190,2110,118267,253918085,00,0.00,N,2,55,
|
|
20240213,2120,2100,2130,2095,22840,48084200,00,0.00,N,2,25,
|
|
20240205,2095,2095,2100,2070,22194,46195260,00,0.00,N,2,15,
|
|
20240129,2080,2055,2090,2050,51596,106856110,00,0.00,N,2,15,
|
|
20240122,2065,2075,2075,2045,120652,247712300,00,0.00,N,5,-5,
|
|
20240115,2070,2095,2120,2035,76159,157124620,00,0.00,N,5,-25,
|
|
20240108,2095,2030,2110,2025,89528,183682315,00,0.00,N,2,65,
|
|
20240102,2030,2010,2040,2005,57536,115780690,00,0.00,N,5,-10,
|
|
20231226,2040,2020,2045,1992,43036,86475843,00,0.00,N,2,15,
|
|
20231218,2025,2000,2030,1986,112372,225878873,00,0.00,N,2,28,
|
|
20231211,1997,2005,2015,1994,86101,172348057,00,0.00,N,5,-13,
|
|
20231204,2010,2020,2025,1995,89773,179970242,00,0.00,N,5,-20,
|
|
20231127,2030,2015,2030,2005,68583,138325235,00,0.00,N,2,15,
|
|
20231120,2015,2020,2025,2000,22033,44329715,00,0.00,N,5,-5,
|
|
20231113,2020,2035,2035,2005,62331,125479990,00,0.00,N,5,-10,
|
|
20231106,2030,2035,2040,2020,51449,104325680,00,0.00,N,2,5,
|
|
20231030,2025,2025,2030,2015,91107,184474655,00,0.00,N,5,-5,
|
|
20231023,2030,2025,2040,2010,86657,175507900,00,0.00,N,3,0,
|
|
20231016,2030,2024,2070,2005,298129,602752475,00,0.00,N,2,6,
|
|
20231010,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20231004,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230925,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230918,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230911,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230904,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230828,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230821,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230814,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230807,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230731,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230724,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230717,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230710,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230703,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230626,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230619,2024,2024,2024,2024,0,0,00,0.00,N,3,0,
|
|
20230612,2024,2024,2043,2010,76676,155157805,00,0.00,N,5,-19,
|
|
20230605,2043,2024,2057,2024,63899,130127915,00,0.00,N,3,0,
|
|
20230530,2043,2020,2062,1987,78655,159254800,00,0.00,N,2,23,
|
|
20230522,2020,1977,2020,1963,97951,194852315,00,0.00,N,2,43,
|
|
20230515,1977,1977,2020,1954,140262,277261945,00,0.00,N,3,0,
|
|
20230508,1977,1968,1996,1963,92352,182449610,00,0.00,N,2,14,
|
|
20230502,1963,1949,1982,1930,72953,142660625,00,0.00,N,2,14,
|
|
20230424,1949,1907,1959,1897,183497,352166790,00,0.00,N,2,42,
|
|
20230417,1907,1897,1911,1888,238830,453813540,00,0.00,N,2,10,
|
|
20230410,1897,1897,1897,1888,136886,258919470,00,0.00,N,2,4,
|
|
20230406,1893,1883,1897,1882,1215939,2294610575,00,0.00,N,3,0,
|