73 lines
4.2 KiB
CSV
73 lines
4.2 KiB
CSV
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||
|
|
20240115,5700,5700,5700,5700,0,0,00,0.00,N,3,0,
|
||
|
|
20240108,5700,3735,5700,3685,3901279,18224350855,00,0.00,N,2,2055,
|
||
|
|
20240102,3645,3250,3675,3100,778107,2659605420,00,0.00,N,2,395,
|
||
|
|
20231226,3250,3310,3400,3185,301536,996793855,00,0.00,N,5,-20,
|
||
|
|
20231218,3270,3050,3290,3050,771867,2434937970,00,0.00,N,2,145,
|
||
|
|
20231211,3125,3110,3250,3040,434596,1356830135,00,0.00,N,2,15,
|
||
|
|
20231204,3110,3230,3320,2990,410748,1287593885,00,0.00,N,5,-120,
|
||
|
|
20231127,3230,2920,3280,2910,622094,1893491050,00,0.00,N,2,310,
|
||
|
|
20231120,2920,2805,2980,2625,428089,1191641650,00,0.00,N,2,85,
|
||
|
|
20231113,2835,2880,3040,2665,670125,1902654505,00,0.00,N,5,-10,
|
||
|
|
20231106,2845,3055,3245,2765,1446764,4300272205,00,0.00,N,5,-240,
|
||
|
|
20231030,3085,2685,3085,2345,3568625,9355841820,00,0.00,N,2,400,
|
||
|
|
20231023,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20231016,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20231010,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20231004,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230925,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230918,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230911,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230904,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230828,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230821,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230814,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230807,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230731,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230724,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230717,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230710,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230703,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230626,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230619,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230612,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230605,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230530,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230522,2685,2685,2685,2685,0,0,00,0.00,N,3,0,
|
||
|
|
20230515,2685,2599,2804,2599,236871,645725830,00,0.00,N,2,63,
|
||
|
|
20230508,2622,2554,2690,2548,173231,450267350,00,0.00,N,2,63,
|
||
|
|
20230502,2559,2537,2593,2525,63320,161111840,00,0.00,N,2,22,
|
||
|
|
20230424,2537,2537,2605,2502,94993,239762050,00,0.00,N,5,-11,
|
||
|
|
20230417,2548,2502,2582,2480,178885,451158530,00,0.00,N,2,11,
|
||
|
|
20230410,2537,2468,2576,2417,212534,531534845,00,0.00,N,2,69,
|
||
|
|
20230403,2468,2457,2497,2446,41309,102084930,00,0.00,N,2,11,
|
||
|
|
20230327,2457,2411,2514,2372,135410,330778605,00,0.00,N,2,46,
|
||
|
|
20230320,2411,2394,2531,2372,172182,419891240,00,0.00,N,2,22,
|
||
|
|
20230313,2389,2360,2394,2337,21023,49799755,00,0.00,N,3,0,
|
||
|
|
20230306,2389,2383,2411,2355,28467,67840955,00,0.00,N,5,-5,
|
||
|
|
20230227,2394,2383,2406,2372,42612,102301570,00,0.00,N,2,5,
|
||
|
|
20230220,2389,2343,2389,2343,38286,90701465,00,0.00,N,2,34,
|
||
|
|
20230213,2355,2326,2366,2326,18665,43846455,00,0.00,N,2,18,
|
||
|
|
20230206,2337,2326,2343,2315,26199,61033625,00,0.00,N,2,11,
|
||
|
|
20230130,2326,2315,2343,2298,28361,65858545,00,0.00,N,2,11,
|
||
|
|
20230125,2315,2286,2315,2286,11996,27647715,00,0.00,N,2,23,
|
||
|
|
20230116,2292,2303,2315,2275,47639,109284950,00,0.00,N,5,-11,
|
||
|
|
20230109,2303,2281,2309,2275,62536,143625660,00,0.00,N,2,22,
|
||
|
|
20230102,2281,2275,2292,2275,42237,96360800,00,0.00,N,5,-5,
|
||
|
|
20221226,2286,2281,2298,2269,14224,32517120,00,0.00,N,5,-6,
|
||
|
|
20221219,2292,2281,2292,2269,42476,96923970,00,0.00,N,2,17,
|
||
|
|
20221212,2275,2269,2286,2258,38801,88227235,00,0.00,N,3,0,
|
||
|
|
20221205,2275,2269,2298,2258,40324,91880820,00,0.00,N,3,0,
|
||
|
|
20221128,2275,2269,2292,2264,46211,104985280,00,0.00,N,3,0,
|
||
|
|
20221121,2275,2286,2286,2269,63222,143959750,00,0.00,N,5,-23,
|
||
|
|
20221114,2298,2286,2298,2281,35273,80851335,00,0.00,N,2,6,
|
||
|
|
20221107,2292,2269,2292,2269,32126,73253705,00,0.00,N,2,11,
|
||
|
|
20221031,2281,2309,2315,2269,78785,180538705,00,0.00,N,5,-28,
|
||
|
|
20221024,2309,2309,2326,2286,91037,209606240,00,0.00,N,5,-11,
|
||
|
|
20221017,2320,2377,2377,2298,99652,231691320,00,0.00,N,5,-29,
|
||
|
|
20221011,2349,2377,2383,2337,130055,308312640,00,0.00,N,5,-34,
|
||
|
|
20221004,2383,2394,2400,2377,84015,200454905,00,0.00,N,5,-11,
|
||
|
|
20220926,2394,2417,2423,2389,193774,466267295,00,0.00,N,5,-23,
|
||
|
|
20220919,2417,2400,2434,2400,294944,711687065,00,0.00,N,2,11,
|
||
|
|
20220915,2406,2411,2429,2400,2324484,5598514170,00,0.00,N,3,0,
|