120 lines
7.2 KiB
CSV
120 lines
7.2 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,2115,2115,2115,2100,47753,100366960,00,0.00,N,2,5,
|
|
20250310,2110,2115,2115,2100,40514,85320037,00,0.00,N,5,-5,
|
|
20250304,2115,2115,2150,2100,173945,366151482,00,0.00,N,3,0,
|
|
20250224,2115,2115,2120,2105,9952,20953120,00,0.00,N,2,5,
|
|
20250217,2110,2115,2125,2095,41818,88126005,00,0.00,N,2,10,
|
|
20250210,2100,2100,2115,2090,32608,68633550,00,0.00,N,3,0,
|
|
20250203,2100,2065,2100,2065,11754,24502060,00,0.00,N,2,20,
|
|
20250131,2080,2065,2080,2065,3136,6515365,00,0.00,N,3,0,
|
|
20250120,2080,2075,2080,2060,85490,176794315,00,0.00,N,2,5,
|
|
20250113,2075,2075,2080,2070,18234,37824285,00,0.00,N,3,0,
|
|
20250106,2075,2065,2080,2065,25752,53472560,00,0.00,N,2,10,
|
|
20241230,2065,2050,2070,2045,6706,13811455,00,0.00,N,2,15,
|
|
20241223,2050,2055,2070,2045,53990,110778890,00,0.00,N,5,-15,
|
|
20241216,2065,2060,2070,2055,19307,39747825,00,0.00,N,3,0,
|
|
20241209,2065,2060,2065,2055,27933,57439855,00,0.00,N,3,0,
|
|
20241202,2065,2065,2070,2055,17988,37044115,00,0.00,N,5,-5,
|
|
20241125,2070,2080,2080,2055,80128,165494910,00,0.00,N,5,-10,
|
|
20241118,2080,2060,2080,2055,91186,188328875,00,0.00,N,2,25,
|
|
20241111,2055,2090,2095,2055,113915,235561980,00,0.00,N,5,-40,
|
|
20241104,2095,2090,2100,2070,27553,57305985,00,0.00,N,2,15,
|
|
20241028,2080,2105,2110,2075,11763,24574650,00,0.00,N,5,-25,
|
|
20241021,2105,2095,2110,2080,4835,10139455,00,0.00,N,2,10,
|
|
20241014,2095,2060,2100,2060,17166,35677640,00,0.00,N,2,25,
|
|
20241007,2070,2100,2115,2070,24475,50854085,00,0.00,N,5,-30,
|
|
20240930,2100,2095,2105,2070,8079,16883880,00,0.00,N,2,5,
|
|
20240923,2095,2070,2100,2070,7716,16113695,00,0.00,N,5,-5,
|
|
20240919,2100,2095,2110,2085,3157,6598680,00,0.00,N,3,0,
|
|
20240909,2100,2095,2135,2075,52603,111017395,00,0.00,N,2,5,
|
|
20240902,2095,2110,2110,2085,7702,16147055,00,0.00,N,5,-15,
|
|
20240826,2110,2115,2125,2090,16152,34111155,00,0.00,N,5,-5,
|
|
20240819,2115,2100,2125,2075,62180,131178230,00,0.00,N,2,5,
|
|
20240812,2110,2115,2120,2095,40614,85649930,00,0.00,N,5,-5,
|
|
20240805,2115,2135,2135,2075,97031,202967190,00,0.00,N,5,-30,
|
|
20240729,2145,2135,2145,2110,84502,179975230,00,0.00,N,2,5,
|
|
20240722,2140,2125,2145,2105,80204,170700615,00,0.00,N,2,15,
|
|
20240715,2125,2145,2155,2100,74730,157832075,00,0.00,N,5,-20,
|
|
20240708,2145,2145,2160,2130,43559,93326715,00,0.00,N,5,-5,
|
|
20240701,2150,2135,2150,2115,46919,100196380,00,0.00,N,2,35,
|
|
20240624,2115,2105,2150,2100,73023,154872225,00,0.00,N,5,-20,
|
|
20240617,2135,2105,2140,2095,28727,60739670,00,0.00,N,2,30,
|
|
20240610,2105,2085,2110,2085,144248,302885765,00,0.00,N,3,0,
|
|
20240603,2105,2115,2115,2085,23268,48944050,00,0.00,N,5,-10,
|
|
20240527,2115,2110,2125,2090,17366,36571915,00,0.00,N,3,0,
|
|
20240520,2115,2125,2125,2100,26114,55247520,00,0.00,N,5,-10,
|
|
20240513,2125,2115,2130,2105,103334,218647350,00,0.00,N,2,10,
|
|
20240507,2115,2105,2120,2100,9110,19239540,00,0.00,N,2,10,
|
|
20240429,2105,2100,2115,2095,41280,86920520,00,0.00,N,2,5,
|
|
20240422,2100,2115,2115,2085,16621,34761840,00,0.00,N,2,5,
|
|
20240415,2095,2090,2105,2090,7022,14693640,00,0.00,N,5,-5,
|
|
20240408,2100,2100,2105,2085,19268,40363690,00,0.00,N,5,-5,
|
|
20240401,2105,2095,2105,2080,36282,75827640,00,0.00,N,2,5,
|
|
20240325,2100,2095,2120,2075,75276,156998355,00,0.00,N,2,5,
|
|
20240318,2095,2085,2120,2075,282021,594991875,00,0.00,N,2,10,
|
|
20240311,2085,2095,2120,2075,24633,51418205,00,0.00,N,5,-15,
|
|
20240304,2100,2140,2150,2085,49115,103292800,00,0.00,N,5,-10,
|
|
20240226,2110,2110,2125,2090,21609,45454590,00,0.00,N,2,15,
|
|
20240219,2095,2115,2130,2090,41052,86198890,00,0.00,N,5,-5,
|
|
20240213,2100,2105,2135,2090,26422,55495920,00,0.00,N,3,0,
|
|
20240205,2100,2105,2135,2080,33127,69385830,00,0.00,N,5,-5,
|
|
20240129,2105,2100,2145,2095,23195,48860840,00,0.00,N,3,0,
|
|
20240122,2105,2115,2135,2105,15329,32382255,00,0.00,N,5,-10,
|
|
20240115,2115,2125,2160,2105,19906,42156070,00,0.00,N,5,-15,
|
|
20240108,2130,2080,2135,2080,42607,89804160,00,0.00,N,2,35,
|
|
20240102,2095,2090,2105,2065,21337,44427250,00,0.00,N,3,0,
|
|
20231226,2095,2060,2095,2055,42669,88314630,00,0.00,N,2,30,
|
|
20231218,2065,2055,2095,2040,65839,135495095,00,0.00,N,2,5,
|
|
20231211,2060,2040,2075,2035,37694,77580485,00,0.00,N,2,10,
|
|
20231204,2050,2005,2050,2005,42951,87611780,00,0.00,N,2,25,
|
|
20231127,2025,2030,2030,2005,19425,39112720,00,0.00,N,5,-15,
|
|
20231120,2040,2010,2040,2000,10931,21927665,00,0.00,N,2,20,
|
|
20231113,2020,2010,2040,2000,48143,96844685,00,0.00,N,5,-15,
|
|
20231106,2035,2020,2050,2010,20993,42412250,00,0.00,N,3,0,
|
|
20231030,2035,2025,2045,2010,17114,34622535,00,0.00,N,5,-10,
|
|
20231023,2045,2040,2050,2020,8344,16936535,00,0.00,N,5,-5,
|
|
20231016,2050,2040,2055,2030,24196,49507575,00,0.00,N,2,10,
|
|
20231010,2040,2035,2045,2025,29885,60845060,00,0.00,N,2,5,
|
|
20231004,2035,2030,2035,2010,9135,18496105,00,0.00,N,3,0,
|
|
20230925,2035,2015,2045,2005,47651,96092335,00,0.00,N,2,10,
|
|
20230918,2025,2040,2040,2005,75343,152157510,00,0.00,N,5,-15,
|
|
20230911,2040,2035,2050,2025,72013,146591555,00,0.00,N,5,-5,
|
|
20230904,2045,2030,2055,2020,45699,92806290,00,0.00,N,3,0,
|
|
20230828,2045,2025,2045,2015,22495,45662635,00,0.00,N,2,15,
|
|
20230821,2030,2055,2055,2010,27674,55947490,00,0.00,N,3,0,
|
|
20230814,2030,2040,2060,2020,57290,117097060,00,0.00,N,5,-20,
|
|
20230807,2050,2040,2070,2035,46650,95458455,00,0.00,N,5,-5,
|
|
20230731,2055,2065,2075,2020,97970,199641850,00,0.00,N,5,-10,
|
|
20230724,2065,2070,2095,2045,165309,340789970,00,0.00,N,5,-15,
|
|
20230717,2080,2055,2095,2055,58840,121680020,00,0.00,N,2,10,
|
|
20230710,2070,2075,2100,2050,187233,386215910,00,0.00,N,5,-20,
|
|
20230703,2090,2080,2105,2040,266219,549164070,00,0.00,N,5,-5,
|
|
20230626,2095,2105,2125,2060,193062,403006430,00,0.00,N,5,-25,
|
|
20230619,2120,2115,2140,2100,31915,67517595,00,0.00,N,5,-20,
|
|
20230612,2140,2140,2155,2110,47458,101065880,00,0.00,N,2,5,
|
|
20230605,2135,2090,2150,2090,17290,36603260,00,0.00,N,2,45,
|
|
20230530,2090,2075,2100,2075,24141,50441975,00,0.00,N,5,-10,
|
|
20230522,2100,2130,2130,2065,24040,50270435,00,0.00,N,5,-5,
|
|
20230515,2105,2065,2110,2065,28434,59197465,00,0.00,N,2,15,
|
|
20230508,2090,2085,2130,2055,101592,211275955,00,0.00,N,5,-5,
|
|
20230502,2095,2085,2105,2070,24950,52093480,00,0.00,N,2,10,
|
|
20230424,2085,2060,2130,2060,16319,33793895,00,0.00,N,2,25,
|
|
20230417,2060,2015,2140,2015,22194,45670720,00,0.00,N,2,40,
|
|
20230410,2020,2020,2195,2005,170652,349000195,00,0.00,N,5,-20,
|
|
20230403,2040,2035,2050,2010,34326,69578530,00,0.00,N,2,20,
|
|
20230327,2020,2010,2030,2005,36752,74018060,00,0.00,N,2,5,
|
|
20230320,2015,2015,2030,2005,41386,83206710,00,0.00,N,3,0,
|
|
20230313,2015,2030,2050,2005,39432,79575960,00,0.00,N,5,-25,
|
|
20230306,2040,2045,2055,2030,63918,130332085,00,0.00,N,5,-15,
|
|
20230227,2055,2040,2060,2040,14577,29887650,00,0.00,N,2,15,
|
|
20230220,2040,2090,2090,2030,129713,264935770,00,0.00,N,5,-15,
|
|
20230213,2055,2055,2150,2035,44353,91077305,00,0.00,N,3,0,
|
|
20230206,2055,2045,2075,2025,29237,59769105,00,0.00,N,2,10,
|
|
20230130,2045,2065,2070,2020,7171,14639795,00,0.00,N,2,25,
|
|
20230125,2020,2035,2065,2005,106362,214455130,00,0.00,N,5,-15,
|
|
20230116,2035,2030,2080,1995,45753,92111185,00,0.00,N,2,20,
|
|
20230109,2015,2005,2020,1980,77682,155983640,00,0.00,N,2,10,
|
|
20230102,2005,1995,2010,1985,142699,285424880,00,0.00,N,2,10,
|
|
20221226,1995,1975,2000,1975,182017,361190340,00,0.00,N,2,20,
|
|
20221222,1975,1980,2000,1970,744139,1472541720,00,0.00,N,2,1975,
|