79 lines
4.6 KiB
CSV
79 lines
4.6 KiB
CSV
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||
|
|
20240205,6300,6300,6300,6300,0,0,00,0.00,N,3,0,
|
||
|
|
20240129,6300,6300,6300,6300,0,0,00,0.00,N,3,0,
|
||
|
|
20240122,6300,6300,6300,6300,0,0,00,0.00,N,3,0,
|
||
|
|
20240115,6300,5750,6400,5300,2170047,12763979390,00,0.00,N,2,680,
|
||
|
|
20240108,5620,3350,5860,3350,4466367,20018427370,00,0.00,N,2,2335,
|
||
|
|
20240102,3285,2895,3320,2740,1588792,4862877240,00,0.00,N,2,455,
|
||
|
|
20231226,2830,2965,3025,2745,724915,2076645565,00,0.00,N,5,-150,
|
||
|
|
20231218,2980,2940,3040,2735,1579073,4583177305,00,0.00,N,2,45,
|
||
|
|
20231211,2935,2420,2965,2310,5153467,13856785660,00,0.00,N,2,540,
|
||
|
|
20231204,2395,2590,2590,2350,188293,459938740,00,0.00,N,5,-175,
|
||
|
|
20231127,2570,2380,2590,2355,407795,1011993505,00,0.00,N,2,165,
|
||
|
|
20231120,2405,2295,2430,2250,304564,705040110,00,0.00,N,2,115,
|
||
|
|
20231113,2290,2365,2415,2250,438494,1009364680,00,0.00,N,5,-110,
|
||
|
|
20231106,2400,2555,2635,2350,661988,1657949085,00,0.00,N,5,-150,
|
||
|
|
20231030,2550,2295,2550,2150,1241600,2945283465,00,0.00,N,2,245,
|
||
|
|
20231023,2305,2230,2375,2195,510824,1164572505,00,0.00,N,2,115,
|
||
|
|
20231016,2190,2735,2920,2100,2818171,7188767645,00,0.00,N,5,-555,
|
||
|
|
20231010,2745,2800,2970,2660,2294805,6371637745,00,0.00,N,5,-55,
|
||
|
|
20231004,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230925,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230918,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230911,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230904,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230828,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230821,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230814,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230807,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230731,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230724,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230717,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230710,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230703,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230626,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230619,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230612,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230605,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230530,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230522,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230515,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
||
|
|
20230508,2800,2667,2842,2667,56345,155761010,00,0.00,N,2,133,
|
||
|
|
20230502,2667,2643,2709,2631,34722,92646875,00,0.00,N,3,0,
|
||
|
|
20230424,2667,2637,2709,2631,45199,120169390,00,0.00,N,2,30,
|
||
|
|
20230417,2637,2631,2661,2589,89218,234050365,00,0.00,N,2,48,
|
||
|
|
20230410,2589,2661,2661,2577,29741,77946180,00,0.00,N,5,-60,
|
||
|
|
20230403,2649,2679,2679,2625,36300,95899045,00,0.00,N,5,-24,
|
||
|
|
20230327,2673,2613,2709,2583,84303,220736735,00,0.00,N,2,42,
|
||
|
|
20230320,2631,2625,2643,2583,47083,123142870,00,0.00,N,2,30,
|
||
|
|
20230313,2601,2649,2649,2565,37717,97826845,00,0.00,N,5,-48,
|
||
|
|
20230306,2649,2661,2661,2619,69958,184736760,00,0.00,N,5,-12,
|
||
|
|
20230227,2661,2667,2679,2637,61021,162339020,00,0.00,N,5,-6,
|
||
|
|
20230220,2667,2643,2673,2589,66749,176347950,00,0.00,N,2,24,
|
||
|
|
20230213,2643,2565,2679,2529,34538,90550575,00,0.00,N,2,60,
|
||
|
|
20230206,2583,2577,2601,2559,22376,57847115,00,0.00,N,5,-6,
|
||
|
|
20230130,2589,2529,2601,2523,24551,62970715,00,0.00,N,2,66,
|
||
|
|
20230125,2523,2516,2529,2510,15591,39237710,00,0.00,N,3,0,
|
||
|
|
20230116,2523,2529,2565,2498,55143,139041690,00,0.00,N,5,-12,
|
||
|
|
20230109,2535,2529,2553,2486,63365,159793475,00,0.00,N,2,12,
|
||
|
|
20230102,2523,2498,2523,2462,34206,85209715,00,0.00,N,2,25,
|
||
|
|
20221226,2498,2486,2516,2480,20838,51942600,00,0.00,N,2,12,
|
||
|
|
20221219,2486,2468,2486,2450,32089,79335350,00,0.00,N,2,18,
|
||
|
|
20221212,2468,2432,2504,2432,36545,89772440,00,0.00,N,2,6,
|
||
|
|
20221205,2462,2432,2523,2414,31574,77143595,00,0.00,N,2,24,
|
||
|
|
20221128,2438,2438,2480,2432,65565,159801550,00,0.00,N,3,0,
|
||
|
|
20221121,2438,2462,2462,2432,71875,175538125,00,0.00,N,5,-30,
|
||
|
|
20221114,2468,2438,2492,2438,54350,133777175,00,0.00,N,2,30,
|
||
|
|
20221107,2438,2426,2444,2408,90379,218835385,00,0.00,N,2,12,
|
||
|
|
20221031,2426,2480,2480,2414,77303,188069180,00,0.00,N,5,-60,
|
||
|
|
20221024,2486,2492,2541,2432,93775,232361995,00,0.00,N,5,-18,
|
||
|
|
20221017,2504,2510,2613,2498,68759,173059765,00,0.00,N,5,-6,
|
||
|
|
20221011,2510,2595,2595,2498,161984,412541125,00,0.00,N,5,-97,
|
||
|
|
20221004,2607,2679,2679,2583,81016,211725515,00,0.00,N,5,-72,
|
||
|
|
20220926,2679,2673,2781,2619,292556,787243620,00,0.00,N,2,6,
|
||
|
|
20220919,2673,2649,2709,2619,248735,659635440,00,0.00,N,2,36,
|
||
|
|
20220913,2637,2559,2667,2559,239188,625590505,00,0.00,N,2,78,
|
||
|
|
20220905,2559,2553,2589,2547,132194,339321260,00,0.00,N,5,-6,
|
||
|
|
20220829,2565,2523,2577,2516,393995,997788135,00,0.00,N,2,42,
|
||
|
|
20220826,2523,2523,2529,2516,1787840,4510777920,00,0.00,N,3,0,
|