86 lines
5.0 KiB
CSV
86 lines
5.0 KiB
CSV
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||
|
|
20240422,4760,4760,4760,4760,0,0,00,0.00,N,3,0,
|
||
|
|
20240415,4760,4995,5050,4760,449168,2195133075,00,0.00,N,5,-190,
|
||
|
|
20240408,4950,4785,5060,4745,476197,2340839045,00,0.00,N,2,170,
|
||
|
|
20240401,4780,4365,4800,4365,617988,2819236280,00,0.00,N,2,415,
|
||
|
|
20240325,4365,3965,4420,3955,579691,2451469975,00,0.00,N,2,390,
|
||
|
|
20240318,3975,3955,4005,3885,327790,1291666940,00,0.00,N,2,25,
|
||
|
|
20240311,3950,3910,4090,3910,499500,1993108010,00,0.00,N,2,40,
|
||
|
|
20240304,3910,3885,4040,3845,474081,1855203065,00,0.00,N,3,0,
|
||
|
|
20240226,3910,3930,4015,3810,238520,931834010,00,0.00,N,5,-90,
|
||
|
|
20240219,4000,3880,4225,3860,1147702,4622502875,00,0.00,N,2,85,
|
||
|
|
20240213,3915,3485,3930,3250,1177118,4227601380,00,0.00,N,2,480,
|
||
|
|
20240205,3435,3505,3540,3300,324081,1102570390,00,0.00,N,5,-65,
|
||
|
|
20240129,3500,4500,4540,3290,2326805,8670977260,00,0.00,N,5,-955,
|
||
|
|
20240122,4455,3775,4540,3730,937729,3888809110,00,0.00,N,2,680,
|
||
|
|
20240115,3775,3895,4060,3345,1771536,6478056475,00,0.00,N,5,-45,
|
||
|
|
20240108,3820,3060,3830,3045,1989801,6848420755,00,0.00,N,2,755,
|
||
|
|
20240102,3065,2915,3095,2830,980974,2925503880,00,0.00,N,2,155,
|
||
|
|
20231226,2910,2625,2945,2620,2031370,5745646870,00,0.00,N,2,315,
|
||
|
|
20231218,2595,2554,2645,2450,2220761,5662404285,00,0.00,N,2,41,
|
||
|
|
20231211,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231204,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231127,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231120,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231113,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231106,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231030,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231023,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231016,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231010,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20231004,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230925,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230918,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230911,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230904,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230828,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230821,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230814,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230807,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230731,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230724,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230717,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230710,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230703,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230626,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230619,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230612,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230605,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
|
||
|
|
20230530,2554,2484,2613,2484,117479,299063305,00,0.00,N,2,47,
|
||
|
|
20230522,2507,2437,2525,2437,83999,206501415,00,0.00,N,2,58,
|
||
|
|
20230515,2449,2437,2472,2425,87733,214468345,00,0.00,N,3,0,
|
||
|
|
20230508,2449,2449,2472,2437,114946,281641485,00,0.00,N,3,0,
|
||
|
|
20230502,2449,2466,2531,2431,72840,178710440,00,0.00,N,5,-17,
|
||
|
|
20230424,2466,2525,2549,2419,135194,337680310,00,0.00,N,5,-59,
|
||
|
|
20230417,2525,2454,2531,2454,221121,551963970,00,0.00,N,2,71,
|
||
|
|
20230410,2454,2443,2472,2413,104866,257128010,00,0.00,N,2,11,
|
||
|
|
20230403,2443,2437,2460,2396,48505,118596670,00,0.00,N,2,6,
|
||
|
|
20230327,2437,2396,2454,2390,49130,118403805,00,0.00,N,2,24,
|
||
|
|
20230320,2413,2454,2502,2396,202975,497307595,00,0.00,N,5,-36,
|
||
|
|
20230313,2449,2449,2472,2425,62159,152243840,00,0.00,N,2,12,
|
||
|
|
20230306,2437,2454,2454,2425,41042,99832570,00,0.00,N,5,-12,
|
||
|
|
20230227,2449,2466,2472,2431,14388,35226845,00,0.00,N,5,-5,
|
||
|
|
20230220,2454,2443,2472,2425,39169,96323700,00,0.00,N,2,35,
|
||
|
|
20230213,2419,2413,2478,2390,69000,168307850,00,0.00,N,2,18,
|
||
|
|
20230206,2401,2390,2413,2384,67054,160897410,00,0.00,N,2,11,
|
||
|
|
20230130,2390,2372,2390,2372,35833,85265110,00,0.00,N,2,12,
|
||
|
|
20230125,2378,2372,2378,2354,20548,48768275,00,0.00,N,2,12,
|
||
|
|
20230116,2366,2372,2378,2354,44609,105507530,00,0.00,N,5,-6,
|
||
|
|
20230109,2372,2360,2372,2354,59247,140148375,00,0.00,N,2,12,
|
||
|
|
20230102,2360,2337,2366,2337,110680,260723045,00,0.00,N,2,23,
|
||
|
|
20221226,2337,2354,2360,2331,75790,177942970,00,0.00,N,5,-6,
|
||
|
|
20221219,2343,2354,2366,2331,113715,266857600,00,0.00,N,5,-11,
|
||
|
|
20221212,2354,2354,2366,2331,76187,179139365,00,0.00,N,3,0,
|
||
|
|
20221205,2354,2343,2360,2331,66681,156278115,00,0.00,N,3,0,
|
||
|
|
20221128,2354,2354,2372,2337,128208,301705835,00,0.00,N,3,0,
|
||
|
|
20221121,2354,2366,2366,2337,59744,140498205,00,0.00,N,5,-6,
|
||
|
|
20221114,2360,2348,2372,2343,21253,50109425,00,0.00,N,2,17,
|
||
|
|
20221107,2343,2354,2360,2337,38684,90716580,00,0.00,N,5,-5,
|
||
|
|
20221031,2348,2360,2372,2343,69820,164492310,00,0.00,N,5,-18,
|
||
|
|
20221024,2366,2372,2384,2366,125111,297123755,00,0.00,N,5,-41,
|
||
|
|
20221017,2407,2425,2425,2384,87443,210257035,00,0.00,N,5,-12,
|
||
|
|
20221011,2419,2449,2454,2407,82581,200875420,00,0.00,N,5,-35,
|
||
|
|
20221004,2454,2466,2472,2449,107018,263129305,00,0.00,N,5,-18,
|
||
|
|
20220926,2472,2484,2490,2460,372047,920385850,00,0.00,N,5,-12,
|
||
|
|
20220922,2484,2478,2490,2472,1749418,4337436730,00,0.00,N,3,0,
|