88 lines
5.1 KiB
CSV
88 lines
5.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2080,2075,2080,2045,23736,48851235,00,0.00,N,2,15,
|
|
20250131,2065,2065,2075,2045,10612,21926105,00,0.00,N,2,10,
|
|
20250120,2055,2060,2070,2040,32891,67543790,00,0.00,N,5,-10,
|
|
20250113,2065,2065,2070,2040,30063,61695575,00,0.00,N,2,5,
|
|
20250106,2060,2055,2085,2050,20797,42983330,00,0.00,N,5,-10,
|
|
20241230,2070,2040,2090,2025,22801,46682320,00,0.00,N,2,40,
|
|
20241223,2030,2050,2050,2010,65871,133345660,00,0.00,N,5,-5,
|
|
20241216,2035,2075,2075,2025,45653,93211740,00,0.00,N,5,-40,
|
|
20241209,2075,2065,2095,2045,67687,140141425,00,0.00,N,2,10,
|
|
20241202,2065,2075,2080,2025,76310,157043435,00,0.00,N,5,-5,
|
|
20241125,2070,2065,2080,2045,91333,188410515,00,0.00,N,2,5,
|
|
20241118,2065,2085,2085,2030,334343,686489055,00,0.00,N,5,-10,
|
|
20241111,2075,2080,2080,2040,708029,1461539090,00,0.00,N,5,-5,
|
|
20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241028,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241021,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241014,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20241007,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240930,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240923,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240919,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240909,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240902,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240826,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240819,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240812,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240805,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240729,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240722,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240715,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240708,2080,2080,2080,2080,0,0,00,0.00,N,3,0,
|
|
20240701,2080,2095,2095,1942,181616,366763335,00,0.00,N,5,-23,
|
|
20240624,2103,1926,2103,1922,346913,691042990,00,0.00,N,2,205,
|
|
20240617,1898,1827,1969,1823,415125,793395160,00,0.00,N,2,71,
|
|
20240610,1827,1808,1835,1784,128642,232810760,00,0.00,N,2,15,
|
|
20240603,1812,1756,1812,1737,124195,220013165,00,0.00,N,2,52,
|
|
20240527,1760,1756,1764,1733,23452,41101070,00,0.00,N,3,0,
|
|
20240520,1760,1753,1776,1737,51781,90722545,00,0.00,N,5,-8,
|
|
20240513,1768,1753,1796,1741,26440,46546275,00,0.00,N,5,-4,
|
|
20240507,1772,1792,1792,1753,52679,92998120,00,0.00,N,5,-4,
|
|
20240429,1776,1772,1823,1753,105852,189140010,00,0.00,N,5,-40,
|
|
20240422,1816,1729,1851,1729,196108,351655635,00,0.00,N,2,60,
|
|
20240415,1756,1737,1760,1729,72921,127057830,00,0.00,N,2,11,
|
|
20240408,1745,1713,1753,1713,67702,117769750,00,0.00,N,2,20,
|
|
20240401,1725,1733,1745,1705,62426,107639490,00,0.00,N,5,-8,
|
|
20240325,1733,1717,1749,1705,28726,49643120,00,0.00,N,2,16,
|
|
20240318,1717,1733,1733,1697,81975,140039190,00,0.00,N,5,-16,
|
|
20240311,1733,1733,1733,1701,30452,52309810,00,0.00,N,2,16,
|
|
20240304,1717,1709,1745,1701,55385,95270130,00,0.00,N,5,-8,
|
|
20240226,1725,1741,1745,1709,91566,157871725,00,0.00,N,5,-8,
|
|
20240219,1733,1725,1756,1709,199684,345526350,00,0.00,N,2,8,
|
|
20240213,1725,1717,1745,1709,70696,121983005,00,0.00,N,2,8,
|
|
20240205,1717,1701,1729,1693,66403,113839710,00,0.00,N,2,4,
|
|
20240129,1713,1682,1721,1674,65333,110693730,00,0.00,N,2,35,
|
|
20240122,1678,1670,1690,1666,50087,84263550,00,0.00,N,2,12,
|
|
20240115,1666,1670,1682,1658,41029,68700625,00,0.00,N,5,-8,
|
|
20240108,1674,1642,1674,1634,67984,112506395,00,0.00,N,2,32,
|
|
20240102,1642,1638,1662,1626,17082,27983895,00,0.00,N,2,4,
|
|
20231226,1638,1611,1650,1607,49749,81194955,00,0.00,N,2,23,
|
|
20231218,1615,1607,1630,1603,132091,213689230,00,0.00,N,2,8,
|
|
20231211,1607,1603,1666,1591,113981,183106945,00,0.00,N,5,-8,
|
|
20231204,1615,1603,1626,1599,126597,203964445,00,0.00,N,2,8,
|
|
20231127,1607,1619,1626,1595,87255,140683155,00,0.00,N,5,-16,
|
|
20231120,1623,1599,1626,1595,71160,114500500,00,0.00,N,2,4,
|
|
20231113,1619,1611,1623,1579,96589,154076290,00,0.00,N,2,4,
|
|
20231106,1615,1630,1630,1599,50564,81212300,00,0.00,N,5,-8,
|
|
20231030,1623,1626,1630,1611,19467,31442080,00,0.00,N,5,-7,
|
|
20231023,1630,1623,1638,1607,125023,202110560,00,0.00,N,5,-8,
|
|
20231016,1638,1650,1650,1619,26631,43383525,00,0.00,N,2,4,
|
|
20231010,1634,1646,1650,1623,64896,105591845,00,0.00,N,5,-4,
|
|
20231004,1638,1626,1638,1626,20333,33130725,00,0.00,N,2,8,
|
|
20230925,1630,1634,1650,1626,40828,66619740,00,0.00,N,5,-16,
|
|
20230918,1646,1666,1678,1626,49743,81554880,00,0.00,N,5,-20,
|
|
20230911,1666,1650,1690,1634,111352,185393860,00,0.00,N,2,32,
|
|
20230904,1634,1623,1646,1623,28655,46916365,00,0.00,N,2,4,
|
|
20230828,1630,1642,1646,1623,41572,67761455,00,0.00,N,5,-16,
|
|
20230821,1646,1623,1650,1619,26911,43808465,00,0.00,N,2,16,
|
|
20230814,1630,1638,1642,1623,54261,88647425,00,0.00,N,5,-4,
|
|
20230807,1634,1654,1658,1634,198978,327399475,00,0.00,N,5,-24,
|
|
20230731,1658,1658,1662,1650,72167,119480500,00,0.00,N,3,0,
|
|
20230724,1658,1693,1701,1654,191945,322032895,00,0.00,N,5,-39,
|
|
20230717,1697,1697,1737,1690,191383,327795745,00,0.00,N,5,-8,
|
|
20230710,1705,1658,1717,1658,220100,372375615,00,0.00,N,2,51,
|
|
20230703,1654,1674,1690,1654,391453,654178570,00,0.00,N,5,-24,
|
|
20230626,1678,1678,1690,1666,366069,615111260,00,0.00,N,3,0,
|
|
20230623,1678,1686,1697,1674,2369740,3995632685,00,0.00,N,3,0,
|