Update 2025-06-25 2738 candle_day
This commit is contained in:
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,6830,6810,6900,6800,54905,375708795,00,0.00,N,2,30,
|
||||
20250624,6800,6710,6810,6710,66451,449709480,00,0.00,N,2,100,
|
||||
20250623,6700,6830,6830,6660,73776,493641620,00,0.00,N,5,-150,
|
||||
20250620,6850,6880,6880,6800,59625,406800820,00,0.00,N,2,10,
|
||||
20250619,6840,6900,6920,6760,59556,406290785,00,0.00,N,5,-30,
|
||||
20250618,6870,6630,6920,6540,125262,854487150,00,0.00,N,2,240,
|
||||
20250617,6630,6540,6640,6490,98758,648833070,00,0.00,N,2,90,
|
||||
20250616,6540,6530,6700,6500,124479,815884635,00,0.00,N,2,10,
|
||||
20250613,6530,6720,6740,6500,81813,538931325,00,0.00,N,5,-170,
|
||||
20250612,6700,6880,6900,6640,222548,1497898215,00,0.00,N,5,-120,
|
||||
20250611,6820,6720,6850,6720,73417,498467165,00,0.00,N,2,100,
|
||||
20250610,6720,6670,6730,6610,100093,668511995,00,0.00,N,2,40,
|
||||
20250609,6680,6560,6700,6550,88181,584463415,00,0.00,N,2,130,
|
||||
20250605,6550,6530,6600,6500,40131,262575180,00,0.00,N,2,50,
|
||||
20250604,6500,6490,6560,6480,39808,259085465,00,0.00,N,2,10,
|
||||
20250602,6490,6600,6600,6480,62493,407648250,00,0.00,N,5,-110,
|
||||
20250530,6600,6480,6610,6480,90717,595651085,00,0.00,N,2,120,
|
||||
20250529,6480,6460,6490,6420,70342,453854810,00,0.00,N,2,50,
|
||||
20250528,6430,6430,6470,6370,31856,204654850,00,0.00,N,2,20,
|
||||
20250527,6410,6400,6500,6330,66152,425543545,00,0.00,N,2,10,
|
||||
20250526,6400,6310,6410,6300,39081,249582890,00,0.00,N,2,30,
|
||||
20250523,6370,6480,6480,6360,37046,237439095,00,0.00,N,5,-110,
|
||||
20250522,6480,6340,6500,6320,95813,618654290,00,0.00,N,2,150,
|
||||
20250521,6330,6220,6380,6220,48017,304565035,00,0.00,N,2,70,
|
||||
20250520,6260,6270,6300,6230,30271,189397575,00,0.00,N,5,-10,
|
||||
20250519,6270,6280,6370,6220,26911,168333130,00,0.00,N,5,-30,
|
||||
20250516,6300,6430,6430,6270,43617,275223015,00,0.00,N,5,-100,
|
||||
20250515,6400,6450,6450,6330,31112,198591580,00,0.00,N,3,0,
|
||||
20250514,6400,6330,6440,6270,80036,508692420,00,0.00,N,2,100,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,417,424,424,412,57368,24021049,00,0.00,N,5,-2,
|
||||
20250624,419,413,423,412,140462,58247925,00,0.00,N,2,7,
|
||||
20250623,412,420,423,411,185218,76631065,00,0.00,N,5,-12,
|
||||
20250620,424,418,437,418,282315,120847577,00,0.00,N,2,10,
|
||||
20250619,414,418,424,410,174181,72360510,00,0.00,N,5,-4,
|
||||
20250618,418,417,424,413,263096,109773779,00,0.00,N,2,1,
|
||||
20250617,417,429,431,413,220988,93642463,00,0.00,N,5,-12,
|
||||
20250616,429,437,442,426,332337,142943615,00,0.00,N,5,-12,
|
||||
20250613,441,446,446,424,372381,162073764,00,0.00,N,2,1,
|
||||
20250612,440,428,444,420,514599,223563176,00,0.00,N,2,12,
|
||||
20250611,428,434,434,418,274003,116991514,00,0.00,N,5,-3,
|
||||
20250610,431,443,447,426,327194,141039457,00,0.00,N,5,-12,
|
||||
20250609,443,449,449,441,119071,52897785,00,0.00,N,5,-2,
|
||||
20250605,445,439,447,435,65869,29183273,00,0.00,N,2,6,
|
||||
20250604,439,429,450,429,130054,56846957,00,0.00,N,2,10,
|
||||
20250602,429,436,445,423,225948,97502826,00,0.00,N,5,-8,
|
||||
20250530,437,424,449,424,172058,75333919,00,0.00,N,2,9,
|
||||
20250529,428,428,441,419,291134,124710618,00,0.00,N,5,-6,
|
||||
20250528,434,400,479,400,5271435,2372932198,00,0.00,N,2,34,
|
||||
20250527,400,403,403,397,115654,46164803,00,0.00,N,5,-3,
|
||||
20250526,403,402,407,398,57225,23024323,00,0.00,N,2,1,
|
||||
20250523,402,427,427,399,139945,56361305,00,0.00,N,2,3,
|
||||
20250522,399,401,401,395,148993,59298144,00,0.00,N,5,-2,
|
||||
20250521,401,399,411,399,178738,71908194,00,0.00,N,5,-2,
|
||||
20250520,403,408,413,400,154482,62644307,00,0.00,N,5,-6,
|
||||
20250519,409,406,413,400,109494,44617785,00,0.00,N,2,3,
|
||||
20250516,406,428,430,405,386995,158993468,00,0.00,N,5,-15,
|
||||
20250515,421,445,445,419,246629,105037314,00,0.00,N,5,-15,
|
||||
20250514,436,441,450,432,120006,52519529,00,0.00,N,5,-5,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,7990,8090,8150,7950,58308,465844460,00,0.00,N,5,-110,
|
||||
20250624,8100,8000,8150,7930,110237,888799955,00,0.00,N,2,170,
|
||||
20250623,7930,7900,7930,7730,90753,710729070,00,0.00,N,5,-40,
|
||||
20250620,7970,7990,8000,7850,71898,570317310,00,0.00,N,5,-20,
|
||||
20250619,7990,8080,8080,7900,92564,735636370,00,0.00,N,5,-20,
|
||||
20250618,8010,8150,8180,7940,124777,999945180,00,0.00,N,5,-150,
|
||||
20250617,8160,8150,8270,8000,181516,1477747095,00,0.00,N,5,-10,
|
||||
20250616,8170,8250,8270,7860,322854,2593918380,00,0.00,N,5,-80,
|
||||
20250613,8250,8730,8730,8110,342715,2847253060,00,0.00,N,5,-480,
|
||||
20250612,8730,8080,8850,8030,452460,3857543845,00,0.00,N,2,600,
|
||||
20250611,8130,8000,8150,7870,144934,1160032435,00,0.00,N,2,130,
|
||||
20250610,8000,8040,8400,7940,291204,2366880750,00,0.00,N,5,-40,
|
||||
20250609,8040,7890,8080,7790,308270,2454199650,00,0.00,N,2,270,
|
||||
20250605,7770,7660,7990,7660,205942,1609204505,00,0.00,N,2,40,
|
||||
20250604,7730,7590,7970,7320,545059,4218500835,00,0.00,N,2,210,
|
||||
20250602,7520,7310,7620,7270,310423,2325220080,00,0.00,N,2,210,
|
||||
20250530,7310,7460,7620,7270,255981,1904020380,00,0.00,N,5,-140,
|
||||
20250529,7450,7270,7580,7210,540091,4032415245,00,0.00,N,2,250,
|
||||
20250528,7200,7000,7310,6980,223311,1602748030,00,0.00,N,2,200,
|
||||
20250527,7000,7100,7200,6960,140465,992147655,00,0.00,N,5,-80,
|
||||
20250526,7080,7180,7280,6830,230885,1641534520,00,0.00,N,5,-100,
|
||||
20250523,7180,7000,7330,7000,240705,1725065840,00,0.00,N,2,190,
|
||||
20250522,6990,7170,7240,6920,312017,2195852855,00,0.00,N,5,-260,
|
||||
20250521,7250,7130,7280,7110,253237,1824223490,00,0.00,N,2,110,
|
||||
20250520,7140,7120,7500,7070,517974,3752392310,00,0.00,N,2,20,
|
||||
20250519,7120,7780,7780,7110,647818,4747012225,00,0.00,N,5,-660,
|
||||
20250516,7780,7390,8550,7020,4644688,36975785660,00,0.00,N,2,490,
|
||||
20250515,7290,7930,7980,7290,896973,6783899430,00,0.00,N,5,-890,
|
||||
20250514,8180,8400,8790,7970,1705800,14390978140,00,0.00,N,5,-170,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,88300,88100,89200,86800,37953,3339724700,00,0.00,N,2,200,
|
||||
20250624,88100,85600,88900,85600,40917,3582536900,00,0.00,N,2,3000,
|
||||
20250623,85100,86500,86600,84400,33992,2894886100,00,0.00,N,5,-2100,
|
||||
20250620,87200,87200,88400,86000,84324,7359639150,00,0.00,N,5,-100,
|
||||
20250619,87300,87300,88500,85400,37449,3250885850,00,0.00,N,2,300,
|
||||
20250618,87000,88900,89100,85900,39363,3445888650,00,0.00,N,5,-1900,
|
||||
20250617,88900,91000,91100,87700,56216,5016085350,00,0.00,N,5,-1900,
|
||||
20250616,90800,85900,90800,84800,107359,9542617400,00,0.00,N,2,4700,
|
||||
20250613,86100,84800,86700,83800,75881,6456215300,00,0.00,N,2,1400,
|
||||
20250612,84700,86600,86600,84400,49077,4179727400,00,0.00,N,5,-1800,
|
||||
20250611,86500,86500,87000,84900,70539,6041835850,00,0.00,N,3,0,
|
||||
20250610,86500,87900,88200,85100,72587,6283746650,00,0.00,N,5,-1100,
|
||||
20250609,87600,87500,92000,86800,129543,11544166250,00,0.00,N,2,100,
|
||||
20250605,87500,87500,89300,84900,93455,8121441000,00,0.00,N,2,500,
|
||||
20250604,87000,79500,87000,79200,127954,10762733900,00,0.00,N,2,8200,
|
||||
20250602,78800,78000,80400,76500,149807,11761369300,00,0.00,N,2,5300,
|
||||
20250530,73500,75000,75700,72000,76347,5643133850,00,0.00,N,5,-1700,
|
||||
20250529,75200,69600,76400,69500,183072,13537923950,00,0.00,N,2,6300,
|
||||
20250528,68900,64000,69600,64000,115149,7765668400,00,0.00,N,2,5100,
|
||||
20250527,63800,62800,64600,62800,14041,896628850,00,0.00,N,2,800,
|
||||
20250526,63000,63600,63600,62600,19300,1214699350,00,0.00,N,5,-500,
|
||||
20250523,63500,63000,64100,62400,13731,871087500,00,0.00,N,2,500,
|
||||
20250522,63000,64100,64100,62800,23500,1486340050,00,0.00,N,5,-1100,
|
||||
20250521,64100,64300,65000,63900,28630,1845387100,00,0.00,N,5,-500,
|
||||
20250520,64600,63700,64800,63400,20916,1342802950,00,0.00,N,2,1300,
|
||||
20250519,63300,63500,63700,62600,14212,897368100,00,0.00,N,5,-200,
|
||||
20250516,63500,65200,65600,62900,32365,2065515350,00,0.00,N,5,-1600,
|
||||
20250515,65100,64000,65500,63800,45342,2931519100,00,0.00,N,2,1300,
|
||||
20250514,63800,63500,64200,63400,20199,1287158000,00,0.00,N,2,300,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,20500,20450,20600,20350,156988,3212919100,00,0.00,N,2,100,
|
||||
20250624,20400,20400,20450,20250,231301,4709221575,00,0.00,N,2,350,
|
||||
20250623,20050,20100,20150,20000,108457,2176399000,00,0.00,N,5,-300,
|
||||
20250620,20350,20450,20450,20150,191218,3879310300,00,0.00,N,2,100,
|
||||
20250619,20250,20100,20300,20050,118354,2389168800,00,0.00,N,2,200,
|
||||
20250618,20050,19990,20150,19970,135928,2723017415,00,0.00,N,5,-50,
|
||||
20250617,20100,20000,20300,19960,216427,4347274855,00,0.00,N,2,220,
|
||||
20250616,19880,19910,19930,19660,118816,2353833305,00,0.00,N,5,-70,
|
||||
20250613,19950,20450,20500,19890,340816,6823047060,00,0.00,N,5,-600,
|
||||
20250612,20550,20350,20550,20300,175269,3592065850,00,0.00,N,2,150,
|
||||
20250611,20400,20600,20650,20350,211069,4310389175,00,0.00,N,5,-350,
|
||||
20250610,20750,20850,20900,20400,215993,4458681200,00,0.00,N,2,150,
|
||||
20250609,20600,20600,20850,20500,293292,6044243350,00,0.00,N,2,300,
|
||||
20250605,20300,20150,20400,20100,177510,3596986775,00,0.00,N,2,150,
|
||||
20250604,20150,20000,20250,19980,196470,3951522060,00,0.00,N,2,310,
|
||||
20250602,19840,20150,20250,19820,174460,3476771285,00,0.00,N,5,-360,
|
||||
20250530,20200,20300,20350,20050,167494,3379596350,00,0.00,N,5,-200,
|
||||
20250529,20400,19730,20550,19660,602836,12185868920,00,0.00,N,2,870,
|
||||
20250528,19530,19270,19540,19230,235222,4573588890,00,0.00,N,2,250,
|
||||
20250527,19280,19180,19280,19160,62190,1196196070,00,0.00,N,3,0,
|
||||
20250526,19280,19180,19280,19070,73920,1415189120,00,0.00,N,2,160,
|
||||
20250523,19120,19170,19210,19110,86208,1649170135,00,0.00,N,5,-80,
|
||||
20250522,19200,19200,19420,19160,130890,2519116910,00,0.00,N,5,-50,
|
||||
20250521,19250,19310,19320,19160,82069,1577528985,00,0.00,N,5,-10,
|
||||
20250520,19260,19380,19420,19240,100465,1941543815,00,0.00,N,5,-40,
|
||||
20250519,19300,19380,19410,19170,101168,1948559070,00,0.00,N,5,-120,
|
||||
20250516,19420,19360,19630,19330,216302,4207102765,00,0.00,N,2,130,
|
||||
20250515,19290,19050,19600,18990,251245,4834923535,00,0.00,N,2,180,
|
||||
20250514,19110,19150,19190,19060,122440,2338874720,00,0.00,N,5,-40,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,102000,103200,103300,101600,268455,27467807450,00,0.00,N,5,-700,
|
||||
20250624,102700,102500,104300,102200,309563,31895855950,00,0.00,N,2,1600,
|
||||
20250623,101100,102800,102900,100500,425935,43090698700,00,0.00,N,5,-3100,
|
||||
20250620,104200,102800,106100,102000,622724,65158568200,00,0.00,N,2,3100,
|
||||
20250619,101100,104000,104000,100800,570166,57921772950,00,0.00,N,5,-2600,
|
||||
20250618,103700,104000,105300,103500,274059,28520994000,00,0.00,N,5,-1000,
|
||||
20250617,104700,106300,107200,104300,351209,37069887200,00,0.00,N,5,-1600,
|
||||
20250616,106300,106400,108300,105700,269720,28721345700,00,0.00,N,5,-200,
|
||||
20250613,106500,108600,108800,105700,467882,49933170300,00,0.00,N,5,-1900,
|
||||
20250612,108400,107600,108800,107000,374512,40503981200,00,0.00,N,2,1200,
|
||||
20250611,107200,107500,108000,106600,235227,25208696250,00,0.00,N,5,-100,
|
||||
20250610,107300,108100,108100,105500,363005,38697614000,00,0.00,N,3,0,
|
||||
20250609,107300,104500,108300,104200,464772,49433960900,00,0.00,N,2,3500,
|
||||
20250605,103800,103100,105300,102900,327830,34194511650,00,0.00,N,2,800,
|
||||
20250604,103000,104400,105200,102900,448823,46491751400,00,0.00,N,5,-1000,
|
||||
20250602,104000,104900,104900,103900,235960,24617784300,00,0.00,N,5,-300,
|
||||
20250530,104300,105300,107800,104200,622208,65413328500,00,0.00,N,5,-1100,
|
||||
20250529,105400,105100,106200,104700,220165,23238698650,00,0.00,N,2,900,
|
||||
20250528,104500,106000,106100,104100,273353,28715507800,00,0.00,N,5,-700,
|
||||
20250527,105200,104200,106400,104100,281575,29589992100,00,0.00,N,2,1000,
|
||||
20250526,104200,103000,104400,102300,302057,31191820750,00,0.00,N,2,200,
|
||||
20250523,104000,104800,105200,102800,318613,33050834450,00,0.00,N,5,-1000,
|
||||
20250522,105000,110500,110900,104200,620032,65813450550,00,0.00,N,5,-3500,
|
||||
20250521,108500,106400,109600,106400,340726,37003229800,00,0.00,N,2,3000,
|
||||
20250520,105500,106300,107200,105300,232845,24683272250,00,0.00,N,5,-200,
|
||||
20250519,105700,106800,107300,105200,227417,24162242250,00,0.00,N,5,-500,
|
||||
20250516,106200,107300,107800,105900,207505,22101320150,00,0.00,N,5,-800,
|
||||
20250515,107000,106500,108200,105600,224618,23994507750,00,0.00,N,5,-500,
|
||||
20250514,107500,107000,108000,104000,353221,37551293000,00,0.00,N,5,-300,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,89200,89800,90000,88500,49547,4419843050,00,0.00,N,2,300,
|
||||
20250624,88900,91200,91200,88300,97012,8654316350,00,0.00,N,2,1000,
|
||||
20250623,87900,89800,89900,86900,73989,6493306000,00,0.00,N,5,-2800,
|
||||
20250620,90700,85900,92300,85300,221613,19971984700,00,0.00,N,2,5200,
|
||||
20250619,85500,85100,86050,84700,58706,5015198550,00,0.00,N,2,600,
|
||||
20250618,84900,82800,85100,82800,52308,4414056050,00,0.00,N,2,1400,
|
||||
20250617,83500,84800,85000,82900,62615,5250103100,00,0.00,N,5,-800,
|
||||
20250616,84300,84500,85800,83500,60652,5093906700,00,0.00,N,5,-800,
|
||||
20250613,85100,86300,87800,84800,90796,7782987350,00,0.00,N,5,-800,
|
||||
20250612,85900,87000,88300,85900,101235,8782151250,00,0.00,N,5,-1600,
|
||||
20250611,87500,87200,88400,86600,51859,4521284150,00,0.00,N,2,200,
|
||||
20250610,87300,88700,88900,86100,112937,9846397850,00,0.00,N,5,-100,
|
||||
20250609,87400,85000,88200,84800,117615,10248253550,00,0.00,N,2,2900,
|
||||
20250605,84500,82900,85000,82800,102961,8652651150,00,0.00,N,2,1000,
|
||||
20250604,83500,80700,84100,80500,147399,12228940900,00,0.00,N,2,3600,
|
||||
20250602,79900,80100,80800,79500,47431,3793667350,00,0.00,N,5,-500,
|
||||
20250530,80400,80700,81800,80400,55967,4524821350,00,0.00,N,5,-800,
|
||||
20250529,81200,80900,81500,80200,62629,5066453350,00,0.00,N,2,700,
|
||||
20250528,80500,79800,80900,79800,55246,4452540750,00,0.00,N,2,700,
|
||||
20250527,79800,79600,80300,79300,36609,2920386450,00,0.00,N,5,-300,
|
||||
20250526,80100,80100,80400,79300,52510,4181556850,00,0.00,N,3,0,
|
||||
20250523,80100,79200,80500,78900,57906,4634046850,00,0.00,N,2,1000,
|
||||
20250522,79100,77600,80400,77400,108270,8598000600,00,0.00,N,2,1500,
|
||||
20250521,77600,78100,78500,77500,58144,4522788400,00,0.00,N,5,-300,
|
||||
20250520,77900,79500,79500,77700,89912,7048295650,00,0.00,N,5,-1300,
|
||||
20250519,79200,79500,80900,79000,60700,4828417300,00,0.00,N,5,-300,
|
||||
20250516,79500,79700,79800,78700,68841,5456161600,00,0.00,N,2,300,
|
||||
20250515,79200,81100,81100,79200,130764,10433602450,00,0.00,N,5,-1800,
|
||||
20250514,81000,83200,83600,80900,168141,13678695800,00,0.00,N,5,-1900,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,10640,10670,10760,10500,59789,636285385,00,0.00,N,5,-10,
|
||||
20250624,10650,10420,10740,10420,75699,800491535,00,0.00,N,2,300,
|
||||
20250623,10350,10540,10540,10250,80901,838659745,00,0.00,N,5,-270,
|
||||
20250620,10620,10540,10880,10410,65858,701852315,00,0.00,N,2,50,
|
||||
20250619,10570,10620,10710,10490,51239,542264655,00,0.00,N,5,-50,
|
||||
20250618,10620,10980,10980,10580,103708,1111424265,00,0.00,N,5,-370,
|
||||
20250617,10990,11150,11380,10880,166180,1845688250,00,0.00,N,5,-20,
|
||||
20250616,11010,10900,11120,10660,105853,1159291605,00,0.00,N,2,110,
|
||||
20250613,10900,11250,11250,10640,126528,1371404335,00,0.00,N,5,-320,
|
||||
20250612,11220,11150,11220,11000,130876,1452711675,00,0.00,N,5,-100,
|
||||
20250611,11320,11340,11350,10800,224945,2477209450,00,0.00,N,5,-10,
|
||||
20250610,11330,11600,11900,10990,301370,3428436825,00,0.00,N,5,-170,
|
||||
20250609,11500,11200,12000,11060,1023771,11718192180,00,0.00,N,2,1050,
|
||||
20250605,10450,10360,10780,10020,304223,3168031605,00,0.00,N,2,90,
|
||||
20250604,10360,9280,11210,9210,1031027,10717874820,00,0.00,N,2,1190,
|
||||
20250602,9170,9310,9410,9150,33024,305253215,00,0.00,N,5,-140,
|
||||
20250530,9310,9370,9430,9240,68165,635561540,00,0.00,N,5,-60,
|
||||
20250529,9370,8870,9400,8850,154917,1426485065,00,0.00,N,2,530,
|
||||
20250528,8840,8690,8860,8670,55815,490863235,00,0.00,N,2,150,
|
||||
20250527,8690,8620,8700,8610,12813,110920095,00,0.00,N,2,70,
|
||||
20250526,8620,8630,8650,8560,14300,122945100,00,0.00,N,2,70,
|
||||
20250523,8550,8580,8640,8520,7586,64870065,00,0.00,N,5,-30,
|
||||
20250522,8580,8600,8650,8550,14373,123582850,00,0.00,N,2,30,
|
||||
20250521,8550,8570,8580,8540,9501,81393635,00,0.00,N,2,30,
|
||||
20250520,8520,8550,8600,8510,10741,91625120,00,0.00,N,2,10,
|
||||
20250519,8510,8610,8650,8510,11634,99741440,00,0.00,N,5,-100,
|
||||
20250516,8610,8570,8620,8550,19284,165804400,00,0.00,N,2,60,
|
||||
20250515,8550,8540,8580,8500,12142,103738700,00,0.00,N,2,10,
|
||||
20250514,8540,8480,8550,8480,7057,60142980,00,0.00,N,2,60,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,667000,684000,692000,647000,165286,110507187000,00,0.00,N,5,-3000,
|
||||
20250624,670000,630000,674000,610000,186990,119757747500,00,0.00,N,2,46000,
|
||||
20250623,624000,588000,638000,588000,169959,104879823500,00,0.00,N,2,19000,
|
||||
20250620,605000,606000,610000,581000,151131,90686571500,00,0.00,N,5,-5000,
|
||||
20250619,610000,602000,613000,591000,94402,56960863500,00,0.00,N,2,3000,
|
||||
20250618,607000,612000,619000,598000,114962,69894148500,00,0.00,N,5,-5000,
|
||||
20250617,612000,615000,632000,590000,198456,121653729000,00,0.00,N,2,13000,
|
||||
20250616,599000,566000,607000,564000,166406,98544324000,00,0.00,N,2,30000,
|
||||
20250613,569000,586000,586000,552000,254445,144313889000,00,0.00,N,5,-24000,
|
||||
20250612,593000,599000,600000,575000,145256,85018246000,00,0.00,N,2,8000,
|
||||
20250611,585000,587000,607000,570000,153214,90202443000,00,0.00,N,2,4000,
|
||||
20250610,581000,588000,603000,556000,245854,142646251000,00,0.00,N,5,-7000,
|
||||
20250609,588000,572000,605000,571000,260282,153763502500,00,0.00,N,2,39000,
|
||||
20250605,549000,563000,563000,533000,156282,85640054500,00,0.00,N,2,9000,
|
||||
20250604,540000,496500,543000,494000,228484,119645573000,00,0.00,N,2,53500,
|
||||
20250602,486500,470000,498500,468000,178259,86399195250,00,0.00,N,5,-1500,
|
||||
20250530,488000,504000,505000,486500,211826,104142942500,00,0.00,N,5,-22000,
|
||||
20250529,510000,490000,520000,488000,311026,157290196000,00,0.00,N,2,40500,
|
||||
20250528,469500,493000,494000,460500,260985,124449411750,00,0.00,N,5,-4500,
|
||||
20250527,474000,449000,476000,449000,133644,62422685250,00,0.00,N,2,25000,
|
||||
20250526,449000,455000,456500,435500,157319,70590403000,00,0.00,N,2,10000,
|
||||
20250523,439000,418500,441500,417000,173517,74924043750,00,0.00,N,2,28000,
|
||||
20250522,411000,407500,419500,400500,107375,44107095000,00,0.00,N,5,-5000,
|
||||
20250521,416000,418000,419500,395500,179400,72925459500,00,0.00,N,2,6000,
|
||||
20250520,410000,399500,412500,395000,141930,57501716750,00,0.00,N,2,17000,
|
||||
20250519,393000,398000,399000,384000,151261,59045662000,00,0.00,N,5,-11500,
|
||||
20250516,404500,397000,409000,392000,204465,80449530250,00,0.00,N,2,12500,
|
||||
20250515,392000,398000,401000,386500,192654,77670765500,00,0.00,N,5,-16500,
|
||||
20250514,408500,388000,408500,384000,301986,119298038250,00,0.00,N,2,34000,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1652,1635,1659,1635,117611,193877313,00,0.00,N,2,25,
|
||||
20250624,1627,1636,1663,1612,97947,160238175,00,0.00,N,5,-9,
|
||||
20250623,1636,1640,1650,1620,39256,64330437,00,0.00,N,2,6,
|
||||
20250620,1630,1690,1690,1619,119781,195603586,00,0.00,N,5,-60,
|
||||
20250619,1690,1681,1719,1670,28456,48158759,00,0.00,N,3,0,
|
||||
20250618,1690,1680,1698,1676,42517,71966892,00,0.00,N,2,14,
|
||||
20250617,1676,1702,1731,1670,70043,118547747,00,0.00,N,5,-42,
|
||||
20250616,1718,1683,1720,1680,65735,111433612,00,0.00,N,2,36,
|
||||
20250613,1682,1760,1816,1673,140825,242061449,00,0.00,N,5,-76,
|
||||
20250612,1758,1795,1826,1736,220494,391460574,00,0.00,N,5,-42,
|
||||
20250611,1800,1616,1866,1616,1022072,1825978416,00,0.00,N,2,185,
|
||||
20250610,1615,1544,1672,1544,239654,388449286,00,0.00,N,2,71,
|
||||
20250609,1544,1509,1545,1507,135734,207773324,00,0.00,N,2,44,
|
||||
20250605,1500,1468,1519,1468,72874,109493768,00,0.00,N,2,25,
|
||||
20250604,1475,1465,1480,1465,64234,94590766,00,0.00,N,2,11,
|
||||
20250602,1464,1443,1465,1435,82263,119453996,00,0.00,N,2,9,
|
||||
20250530,1455,1431,1485,1425,144162,209176965,00,0.00,N,2,15,
|
||||
20250529,1440,1423,1470,1409,144702,207496655,00,0.00,N,2,16,
|
||||
20250528,1424,1416,1433,1400,70455,99752933,00,0.00,N,2,11,
|
||||
20250527,1413,1370,1414,1349,106081,145377500,00,0.00,N,2,43,
|
||||
20250526,1370,1369,1386,1337,48958,66514553,00,0.00,N,2,1,
|
||||
20250523,1369,1375,1396,1340,59424,80695690,00,0.00,N,2,9,
|
||||
20250522,1360,1382,1388,1359,33196,45527783,00,0.00,N,5,-19,
|
||||
20250521,1379,1392,1399,1374,41563,57419429,00,0.00,N,5,-10,
|
||||
20250520,1389,1388,1409,1381,28758,39886859,00,0.00,N,2,1,
|
||||
20250519,1388,1413,1413,1381,20847,29074332,00,0.00,N,5,-22,
|
||||
20250516,1410,1415,1420,1400,42231,59394659,00,0.00,N,5,-5,
|
||||
20250515,1415,1380,1419,1367,106265,148094799,00,0.00,N,2,35,
|
||||
20250514,1380,1360,1382,1348,99066,135098339,00,0.00,N,2,25,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,46200,45950,48750,44800,484653,22899767400,00,0.00,N,2,2350,
|
||||
20250624,43850,43250,44250,43100,85682,3742446400,00,0.00,N,2,1350,
|
||||
20250623,42500,42350,42850,41700,83726,3544008325,00,0.00,N,5,-250,
|
||||
20250620,42750,43600,43600,42300,106184,4550357400,00,0.00,N,5,-1000,
|
||||
20250619,43750,44700,45400,42700,174860,7588489100,00,0.00,N,5,-1400,
|
||||
20250618,45150,44750,45650,44150,94126,4212077425,00,0.00,N,5,-150,
|
||||
20250617,45300,46150,46650,44350,93327,4232410125,00,0.00,N,5,-800,
|
||||
20250616,46100,44500,46650,43650,132717,6046111025,00,0.00,N,2,1800,
|
||||
20250613,44300,45850,46150,43375,223940,9880958725,00,0.00,N,5,-1500,
|
||||
20250612,45800,46600,47300,45800,114372,5305498950,00,0.00,N,5,-800,
|
||||
20250611,46600,47300,47350,45750,117144,5440914875,00,0.00,N,5,-250,
|
||||
20250610,46850,48450,49500,46300,187569,8887383975,00,0.00,N,5,-1600,
|
||||
20250609,48450,49300,50200,48450,144572,7119569625,00,0.00,N,5,-50,
|
||||
20250605,48500,51500,51600,47750,233031,11457565900,00,0.00,N,5,-1400,
|
||||
20250604,49900,44200,50400,44200,351715,17034100675,00,0.00,N,2,5500,
|
||||
20250602,44400,43700,44750,43000,96467,4260091400,00,0.00,N,2,150,
|
||||
20250530,44250,45700,46050,44150,132596,5951138550,00,0.00,N,5,-1850,
|
||||
20250529,46100,43100,46100,42700,191302,8591004600,00,0.00,N,2,3300,
|
||||
20250528,42800,41850,44350,41850,181775,7815138575,00,0.00,N,2,1300,
|
||||
20250527,41500,41300,42050,41100,33023,1372957400,00,0.00,N,5,-250,
|
||||
20250526,41750,42100,42300,40850,45093,1866828525,00,0.00,N,2,100,
|
||||
20250523,41650,39450,41900,39400,128147,5303280875,00,0.00,N,2,2050,
|
||||
20250522,39600,38900,40450,38200,80209,3193408675,00,0.00,N,2,550,
|
||||
20250521,39050,39400,40200,38900,73082,2883801225,00,0.00,N,5,-350,
|
||||
20250520,39400,40250,40300,38750,54587,2140008725,00,0.00,N,3,0,
|
||||
20250519,39400,39800,40600,39050,65582,2595639150,00,0.00,N,5,-1050,
|
||||
20250516,40450,38800,40450,38700,164201,6545972400,00,0.00,N,2,1600,
|
||||
20250515,38850,37300,39600,37150,101011,3909615675,00,0.00,N,2,1200,
|
||||
20250514,37650,37800,38300,36900,65133,2451367150,00,0.00,N,5,-100,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,4605,4610,4625,4570,54735,251120471,00,0.00,N,2,5,
|
||||
20250624,4600,4520,4620,4520,69884,319848951,00,0.00,N,2,95,
|
||||
20250623,4505,4620,4620,4490,68406,308964518,00,0.00,N,5,-115,
|
||||
20250620,4620,4575,4650,4555,72184,332595340,00,0.00,N,2,45,
|
||||
20250619,4575,4550,4590,4510,18634,84590636,00,0.00,N,2,25,
|
||||
20250618,4550,4540,4575,4500,33921,154149472,00,0.00,N,2,10,
|
||||
20250617,4540,4565,4635,4520,70858,324081962,00,0.00,N,5,-25,
|
||||
20250616,4565,4565,4575,4495,38318,174244585,00,0.00,N,3,0,
|
||||
20250613,4565,4705,4720,4540,75476,346648310,00,0.00,N,5,-140,
|
||||
20250612,4705,4695,4715,4670,43800,205428085,00,0.00,N,2,15,
|
||||
20250611,4690,4660,4700,4635,33349,156123085,00,0.00,N,2,20,
|
||||
20250610,4670,4700,4740,4600,44436,206613243,00,0.00,N,5,-30,
|
||||
20250609,4700,4710,4735,4655,69465,325907375,00,0.00,N,2,20,
|
||||
20250605,4680,4715,4760,4640,93216,436391909,00,0.00,N,5,-30,
|
||||
20250604,4710,4595,4710,4580,96538,447624485,00,0.00,N,2,120,
|
||||
20250602,4590,4610,4630,4535,49969,228439812,00,0.00,N,5,-25,
|
||||
20250530,4615,4630,4710,4605,48343,224615055,00,0.00,N,5,-15,
|
||||
20250529,4630,4615,4640,4580,50627,233564389,00,0.00,N,2,30,
|
||||
20250528,4600,4660,4660,4550,66099,302701290,00,0.00,N,3,0,
|
||||
20250527,4600,4695,4700,4565,50336,231456352,00,0.00,N,5,-70,
|
||||
20250526,4670,4715,4715,4610,22581,105216505,00,0.00,N,2,15,
|
||||
20250523,4655,4700,4715,4610,60497,281421145,00,0.00,N,5,-50,
|
||||
20250522,4705,4580,4860,4470,213509,1009346484,00,0.00,N,2,125,
|
||||
20250521,4580,4455,4580,4455,36477,165105085,00,0.00,N,2,90,
|
||||
20250520,4490,4480,4525,4445,43714,195474579,00,0.00,N,2,30,
|
||||
20250519,4460,4530,4545,4425,60559,270155500,00,0.00,N,5,-70,
|
||||
20250516,4530,4620,4650,4495,63887,289563789,00,0.00,N,5,-90,
|
||||
20250515,4620,4560,4625,4520,62711,287358154,00,0.00,N,2,65,
|
||||
20250514,4555,4535,4565,4480,57166,258822065,00,0.00,N,2,20,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,7010,7010,7110,6850,31539,220137370,00,0.00,N,5,-20,
|
||||
20250624,7030,6920,7120,6920,48937,343546205,00,0.00,N,2,110,
|
||||
20250623,6920,7060,7060,6800,29787,205112540,00,0.00,N,5,-140,
|
||||
20250620,7060,7030,7090,6900,37935,266525780,00,0.00,N,2,20,
|
||||
20250619,7040,6960,7140,6930,28589,199598690,00,0.00,N,2,90,
|
||||
20250618,6950,6930,7030,6850,37279,260188860,00,0.00,N,5,-20,
|
||||
20250617,6970,6900,7080,6790,39310,273631200,00,0.00,N,2,140,
|
||||
20250616,6830,6750,6930,6710,31571,214882050,00,0.00,N,2,20,
|
||||
20250613,6810,7050,7120,6780,45871,315669440,00,0.00,N,5,-240,
|
||||
20250612,7050,7180,7200,6760,46851,331919925,00,0.00,N,5,-110,
|
||||
20250611,7160,7100,7190,6980,46396,329885790,00,0.00,N,2,60,
|
||||
20250610,7100,7240,7240,6950,46888,330994155,00,0.00,N,3,0,
|
||||
20250609,7100,6940,7100,6940,72017,506286740,00,0.00,N,2,180,
|
||||
20250605,6920,6990,7040,6830,59606,411832615,00,0.00,N,2,60,
|
||||
20250604,6860,6710,7100,6650,84791,585599070,00,0.00,N,2,170,
|
||||
20250602,6690,6930,6930,6630,71375,477104190,00,0.00,N,5,-70,
|
||||
20250530,6760,6960,7170,6700,103898,717471395,00,0.00,N,5,-60,
|
||||
20250529,6820,6640,6850,6570,68561,458743120,00,0.00,N,2,180,
|
||||
20250528,6640,6910,6930,6450,84872,570487195,00,0.00,N,5,-140,
|
||||
20250527,6780,6800,7070,6700,138505,951665110,00,0.00,N,2,30,
|
||||
20250526,6750,6770,6950,6350,117143,788089740,00,0.00,N,2,170,
|
||||
20250523,6580,7010,7020,6500,185514,1239371050,00,0.00,N,5,-560,
|
||||
20250522,7140,6190,7450,6170,1245484,8787225145,00,0.00,N,2,1030,
|
||||
20250521,6110,6030,6200,6010,27823,170770245,00,0.00,N,2,90,
|
||||
20250520,6020,6010,6160,5990,9427,56904520,00,0.00,N,2,10,
|
||||
20250519,6010,6050,6150,5950,50801,308124880,00,0.00,N,2,30,
|
||||
20250516,5980,6070,6130,5890,57746,345527695,00,0.00,N,5,-90,
|
||||
20250515,6070,6090,6130,6030,17042,103499930,00,0.00,N,5,-20,
|
||||
20250514,6090,6040,6140,5970,27542,166192905,00,0.00,N,5,-10,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,19370,19150,19400,19100,189696,3656931165,00,0.00,N,2,170,
|
||||
20250624,19200,19030,19370,19010,178824,3438766540,00,0.00,N,2,270,
|
||||
20250623,18930,18660,19020,18540,121885,2292167770,00,0.00,N,2,10,
|
||||
20250620,18920,19050,19110,18780,215813,4085611675,00,0.00,N,5,-70,
|
||||
20250619,18990,18840,19070,18500,148479,2797589405,00,0.00,N,2,170,
|
||||
20250618,18820,18420,19000,18330,171716,3229514995,00,0.00,N,2,220,
|
||||
20250617,18600,18800,19220,18360,350273,6523057450,00,0.00,N,5,-220,
|
||||
20250616,18820,18430,18820,18020,145001,2675700195,00,0.00,N,2,440,
|
||||
20250613,18380,19000,19080,18270,195672,3617396115,00,0.00,N,5,-670,
|
||||
20250612,19050,18750,19160,18600,302586,5734677265,00,0.00,N,2,250,
|
||||
20250611,18800,18740,18950,18510,282213,5287368115,00,0.00,N,3,0,
|
||||
20250610,18800,19030,19230,18600,269769,5106691425,00,0.00,N,5,-70,
|
||||
20250609,18870,19020,19500,18850,298641,5707302820,00,0.00,N,2,70,
|
||||
20250605,18800,19020,19240,18580,278510,5257881850,00,0.00,N,5,-150,
|
||||
20250604,18950,18650,19150,18200,326121,6138457645,00,0.00,N,2,210,
|
||||
20250602,18740,19520,19530,18660,455707,8660186215,00,0.00,N,5,-1560,
|
||||
20250530,20300,19800,20600,19550,1302629,26030207690,00,0.00,N,2,410,
|
||||
20250529,19890,17030,19950,17000,1703965,32052741365,00,0.00,N,2,3130,
|
||||
20250528,16760,16650,17100,16580,183566,3081231910,00,0.00,N,2,70,
|
||||
20250527,16690,16590,16760,16500,60746,1009261925,00,0.00,N,5,-70,
|
||||
20250526,16760,16340,16760,16340,63385,1052606450,00,0.00,N,2,310,
|
||||
20250523,16450,16350,16500,16300,36090,592659075,00,0.00,N,2,70,
|
||||
20250522,16380,16380,16540,16370,51351,843390700,00,0.00,N,5,-170,
|
||||
20250521,16550,16570,16860,16490,68900,1145722245,00,0.00,N,5,-80,
|
||||
20250520,16630,16750,16970,16600,67899,1135842885,00,0.00,N,5,-160,
|
||||
20250519,16790,16970,17000,16300,87243,1458778290,00,0.00,N,2,190,
|
||||
20250516,16600,16760,16890,16400,68581,1136895285,00,0.00,N,5,-140,
|
||||
20250515,16740,16950,17000,16640,105206,1764962870,00,0.00,N,5,-360,
|
||||
20250514,17100,16150,17270,16140,397086,6704133525,00,0.00,N,2,950,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,156500,169800,175500,155600,397061,64687785050,00,0.00,N,5,-10100,
|
||||
20250624,166600,169500,171600,166100,114285,19266534850,00,0.00,N,2,200,
|
||||
20250623,166400,172600,173200,165300,200130,33646901950,00,0.00,N,5,-2200,
|
||||
20250620,168600,162800,171400,161600,243559,40838729000,00,0.00,N,2,7400,
|
||||
20250619,161200,161500,163200,159300,86561,13937931000,00,0.00,N,2,700,
|
||||
20250618,160500,163400,164800,160000,139308,22553700550,00,0.00,N,5,-5000,
|
||||
20250617,165500,168300,172300,164800,222970,37468958050,00,0.00,N,2,3500,
|
||||
20250616,162000,161500,166300,158800,154427,24988780600,00,0.00,N,2,600,
|
||||
20250613,161400,168000,170400,157800,296199,47778623450,00,0.00,N,5,-7600,
|
||||
20250612,169000,164100,172100,162100,296678,49725169750,00,0.00,N,2,5100,
|
||||
20250611,163900,155900,170600,155800,401046,66237943750,00,0.00,N,2,9100,
|
||||
20250610,154800,154400,156600,151000,138617,21298950500,00,0.00,N,2,1100,
|
||||
20250609,153700,153100,158700,150600,161914,24933264300,00,0.00,N,2,1600,
|
||||
20250605,152100,157800,163000,150300,457129,71957378800,00,0.00,N,2,6900,
|
||||
20250604,145200,147700,150100,144200,112248,16425141750,00,0.00,N,5,-800,
|
||||
20250602,146000,145700,147800,143700,84379,12271575800,00,0.00,N,5,-500,
|
||||
20250530,146500,148100,149800,146000,89554,13231092650,00,0.00,N,5,-600,
|
||||
20250529,147100,149800,149800,145800,93214,13690603600,00,0.00,N,5,-2200,
|
||||
20250528,149300,156000,156500,147900,143757,21842051100,00,0.00,N,5,-4500,
|
||||
20250527,153800,151000,154000,149800,98426,15012863600,00,0.00,N,2,2000,
|
||||
20250526,151800,151400,154600,149300,154028,23414910300,00,0.00,N,2,5300,
|
||||
20250523,146500,145700,148900,144500,124781,18349443200,00,0.00,N,2,3300,
|
||||
20250522,143200,139200,143300,137200,154924,21870032900,00,0.00,N,2,5600,
|
||||
20250521,137600,130900,140500,130900,257812,35358149500,00,0.00,N,2,6700,
|
||||
20250520,130900,138500,139300,127600,400368,52697396050,00,0.00,N,5,-8400,
|
||||
20250519,139300,146400,147100,136400,270175,37795439700,00,0.00,N,5,-8700,
|
||||
20250516,148000,151500,151500,146700,120068,17823937400,00,0.00,N,5,-3000,
|
||||
20250515,151000,149100,153700,145100,147334,22105890650,00,0.00,N,2,1000,
|
||||
20250514,150000,145700,152000,143200,164149,24408456800,00,0.00,N,2,2000,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,101100,97500,104500,97000,2778238,280749159650,00,0.00,N,2,4200,
|
||||
20250624,96900,95700,98500,95700,911752,88640014000,00,0.00,N,2,1000,
|
||||
20250623,95900,97000,97000,94400,867116,82848312650,00,0.00,N,5,-2800,
|
||||
20250620,98700,98000,98900,97200,998377,98407943900,00,0.00,N,2,500,
|
||||
20250619,98200,99400,99800,97500,691399,68017466750,00,0.00,N,5,-700,
|
||||
20250618,98900,98500,99400,97200,1018716,100481449550,00,0.00,N,5,-700,
|
||||
20250617,99600,98000,99800,97800,1332802,132045935650,00,0.00,N,2,2100,
|
||||
20250616,97500,96500,97900,95100,809768,78346422400,00,0.00,N,2,300,
|
||||
20250613,97200,98000,98100,95600,1506724,145942551400,00,0.00,N,5,-1200,
|
||||
20250612,98400,96900,99000,96800,1768683,174071954600,00,0.00,N,2,1500,
|
||||
20250611,96900,95100,96900,95100,992153,95628544600,00,0.00,N,2,2400,
|
||||
20250610,94500,96200,96400,94100,1077370,102156809618,00,0.00,N,5,-800,
|
||||
20250609,95300,94400,96200,93800,1449046,138085317102,00,0.00,N,2,2200,
|
||||
20250605,93100,89100,93500,89100,1416289,130846781300,00,0.00,N,2,3500,
|
||||
20250604,89600,89200,90400,88600,862750,77156175450,00,0.00,N,2,1200,
|
||||
20250602,88400,88400,89600,88100,663587,58723907700,00,0.00,N,5,-1000,
|
||||
20250530,89400,91000,91200,89400,1535385,137969390500,00,0.00,N,5,-3800,
|
||||
20250529,93200,90700,93700,90000,1583303,146366955400,00,0.00,N,2,4200,
|
||||
20250528,89000,88500,90000,88500,842967,75187670650,00,0.00,N,2,800,
|
||||
20250527,88200,87300,88500,87100,607447,53463650600,00,0.00,N,2,100,
|
||||
20250526,88100,87000,88400,86200,760388,66456946200,00,0.00,N,2,1000,
|
||||
20250523,87100,89200,89500,86900,879529,77076872050,00,0.00,N,5,-2100,
|
||||
20250522,89200,90500,91100,88400,1103198,98355774500,00,0.00,N,5,-2000,
|
||||
20250521,91200,92700,92700,90900,748573,68612803850,00,0.00,N,3,0,
|
||||
20250520,91200,92300,92800,90900,710012,64912163950,00,0.00,N,5,-300,
|
||||
20250519,91500,91300,91900,90800,555859,50752590050,00,0.00,N,5,-500,
|
||||
20250516,92000,91300,92300,91300,500754,46018426700,00,0.00,N,2,800,
|
||||
20250515,91200,91900,92500,90900,761239,69660315450,00,0.00,N,5,-1200,
|
||||
20250514,92400,93600,94000,91800,878937,81293002000,00,0.00,N,5,-1300,
|
||||
|
||||
|
@@ -1,9 +1,35 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250516,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
|
||||
20250625,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
|
||||
20250624,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250623,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250620,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250619,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250618,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250617,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250616,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250613,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250612,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250611,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250610,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250609,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250605,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250604,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250602,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250530,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250529,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250528,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250527,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250526,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250523,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250522,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250521,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250520,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250519,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250516,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250515,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250514,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250513,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250512,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250514,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250513,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250512,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250509,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250508,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250507,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,23500,23900,24450,23300,298809,7144935850,00,0.00,N,5,-300,
|
||||
20250624,23800,22900,24400,22550,374788,8852308175,00,0.00,N,2,900,
|
||||
20250623,22900,20650,23750,20650,1263825,28691879800,00,0.00,N,2,2800,
|
||||
20250620,20100,20350,20350,19500,158346,3154468470,00,0.00,N,5,-100,
|
||||
20250619,20200,21300,21350,20150,214759,4372536400,00,0.00,N,5,-900,
|
||||
20250618,21100,21100,21500,20500,133250,2767060900,00,0.00,N,5,-50,
|
||||
20250617,21150,22500,22800,21000,252364,5509484700,00,0.00,N,5,-800,
|
||||
20250616,21950,21350,22450,20000,429890,9121633000,00,0.00,N,2,800,
|
||||
20250613,21150,22450,22450,20950,216249,4642847050,00,0.00,N,5,-1350,
|
||||
20250612,22500,22300,23300,22050,299513,6822811350,00,0.00,N,2,750,
|
||||
20250611,21750,21750,22400,21500,211758,4629247550,00,0.00,N,3,0,
|
||||
20250610,21750,23200,25500,21450,983246,23046805225,00,0.00,N,5,-200,
|
||||
20250609,21950,21400,23000,21400,331004,7355869425,00,0.00,N,2,650,
|
||||
20250605,21300,19250,24600,19160,1428973,31776858370,00,0.00,N,2,2340,
|
||||
20250604,18960,17950,18960,17790,117411,2180693595,00,0.00,N,2,1260,
|
||||
20250602,17700,17950,18080,17410,99922,1770218400,00,0.00,N,5,-460,
|
||||
20250530,18160,19190,19200,17810,157171,2938842875,00,0.00,N,5,-230,
|
||||
20250529,18390,17960,18490,17710,58937,1075533340,00,0.00,N,2,770,
|
||||
20250528,17620,16820,17880,16630,77358,1342617385,00,0.00,N,2,940,
|
||||
20250527,16680,16630,17030,16580,40122,675386085,00,0.00,N,2,50,
|
||||
20250526,16630,16090,16630,15820,67542,1102475630,00,0.00,N,2,810,
|
||||
20250523,15820,15650,15920,15490,26133,411313385,00,0.00,N,2,290,
|
||||
20250522,15530,15440,15630,15430,16953,263193685,00,0.00,N,2,90,
|
||||
20250521,15440,15250,15540,15250,10850,167634080,00,0.00,N,2,120,
|
||||
20250520,15320,15230,15340,15040,30691,468438950,00,0.00,N,2,200,
|
||||
20250519,15120,15270,15270,14840,21539,322967300,00,0.00,N,5,-150,
|
||||
20250516,15270,15610,15610,15040,46075,703176180,00,0.00,N,5,-350,
|
||||
20250515,15620,15500,15650,15420,27019,419474410,00,0.00,N,2,170,
|
||||
20250514,15450,15350,15450,15220,19790,303611035,00,0.00,N,2,190,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,5810,5730,6050,5570,1718985,9943669685,00,0.00,N,2,120,
|
||||
20250624,5690,5700,5840,5600,627586,3559916130,00,0.00,N,2,40,
|
||||
20250623,5650,5540,5730,5510,428577,2410985120,00,0.00,N,2,20,
|
||||
20250620,5630,5710,5760,5620,1018538,5761055875,00,0.00,N,5,-80,
|
||||
20250619,5710,5740,5870,5590,515513,2943089005,00,0.00,N,2,10,
|
||||
20250618,5700,5810,5890,5640,522092,3014788385,00,0.00,N,5,-80,
|
||||
20250617,5780,5900,5900,5550,876894,5032941320,00,0.00,N,2,90,
|
||||
20250616,5690,5510,5700,5380,519802,2886251690,00,0.00,N,2,180,
|
||||
20250613,5510,5520,5660,5420,941228,5231713640,00,0.00,N,5,-90,
|
||||
20250612,5600,5360,5770,5240,1756834,9671295285,00,0.00,N,2,440,
|
||||
20250611,5160,4820,5180,4805,1002132,5063391648,00,0.00,N,2,360,
|
||||
20250610,4800,4920,4945,4725,554174,2668118878,00,0.00,N,5,-45,
|
||||
20250609,4845,4950,5060,4780,1005508,4915621231,00,0.00,N,5,-35,
|
||||
20250605,4880,4945,4950,4745,579679,2803387388,00,0.00,N,2,30,
|
||||
20250604,4850,4700,4910,4680,684508,3304883111,00,0.00,N,2,300,
|
||||
20250602,4550,4630,4675,4455,330731,1502633449,00,0.00,N,5,-30,
|
||||
20250530,4580,4735,4785,4560,471458,2176307524,00,0.00,N,5,-115,
|
||||
20250529,4695,4475,4715,4440,634997,2928698087,00,0.00,N,2,270,
|
||||
20250528,4425,4450,4520,4420,179072,798506595,00,0.00,N,5,-15,
|
||||
20250527,4440,4510,4625,4380,370889,1665970845,00,0.00,N,5,-70,
|
||||
20250526,4510,4320,4520,4310,382975,1706652798,00,0.00,N,2,190,
|
||||
20250523,4320,4250,4410,4245,330144,1431088208,00,0.00,N,2,70,
|
||||
20250522,4250,4445,4445,4200,467187,1996564259,00,0.00,N,5,-180,
|
||||
20250521,4430,4425,4455,4380,246231,1091263406,00,0.00,N,2,5,
|
||||
20250520,4425,4430,4480,4365,396136,1747088312,00,0.00,N,2,25,
|
||||
20250519,4400,4250,4520,4210,1091082,4813284803,00,0.00,N,2,150,
|
||||
20250516,4250,4255,4350,4205,306848,1312009135,00,0.00,N,5,-25,
|
||||
20250515,4275,4360,4365,4235,343570,1471813432,00,0.00,N,5,-95,
|
||||
20250514,4370,4030,4415,3995,1098181,4695578990,00,0.00,N,2,365,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,6200,6180,6230,6140,47562,293926075,00,0.00,N,2,50,
|
||||
20250624,6150,6170,6280,6110,57505,353632220,00,0.00,N,2,20,
|
||||
20250623,6130,6110,6150,6000,33876,205742840,00,0.00,N,2,20,
|
||||
20250620,6110,6090,6170,6050,25544,155656935,00,0.00,N,2,50,
|
||||
20250619,6060,6090,6100,6020,22775,137541215,00,0.00,N,5,-10,
|
||||
20250618,6070,6030,6100,6030,29077,176424065,00,0.00,N,5,-20,
|
||||
20250617,6090,6190,6190,6050,31350,191751130,00,0.00,N,5,-60,
|
||||
20250616,6150,6130,6160,6050,20813,127047285,00,0.00,N,2,10,
|
||||
20250613,6140,6260,6280,6050,60495,370694060,00,0.00,N,5,-110,
|
||||
20250612,6250,6230,6270,6210,40829,254804600,00,0.00,N,2,20,
|
||||
20250611,6230,6210,6230,6160,34270,212201390,00,0.00,N,2,40,
|
||||
20250610,6190,6190,6210,6140,40969,253077720,00,0.00,N,5,-10,
|
||||
20250609,6200,6140,6270,6130,59637,368216530,00,0.00,N,2,120,
|
||||
20250605,6080,6090,6130,6030,45656,277804620,00,0.00,N,3,0,
|
||||
20250604,6080,5990,6090,5990,28401,171618470,00,0.00,N,2,90,
|
||||
20250602,5990,6030,6050,5960,20367,122014375,00,0.00,N,5,-40,
|
||||
20250530,6030,6070,6080,6030,11077,67130340,00,0.00,N,5,-40,
|
||||
20250529,6070,6020,6090,6020,29464,178510095,00,0.00,N,2,10,
|
||||
20250528,6060,6020,6080,5990,29284,176980930,00,0.00,N,2,60,
|
||||
20250527,6000,5900,6060,5900,30104,179932580,00,0.00,N,2,100,
|
||||
20250526,5900,5850,5950,5810,20565,121426035,00,0.00,N,2,60,
|
||||
20250523,5840,5850,5900,5830,19695,115129280,00,0.00,N,5,-30,
|
||||
20250522,5870,5870,5920,5870,9227,54301160,00,0.00,N,5,-30,
|
||||
20250521,5900,5870,5970,5860,24034,142204010,00,0.00,N,2,30,
|
||||
20250520,5870,5820,5890,5820,16355,95792990,00,0.00,N,2,20,
|
||||
20250519,5850,5840,5990,5790,42912,250408595,00,0.00,N,5,-60,
|
||||
20250516,5910,6020,6080,5820,106887,630282695,00,0.00,N,5,-140,
|
||||
20250515,6050,6070,6120,6030,38345,232749840,00,0.00,N,5,-20,
|
||||
20250514,6070,6050,6080,5980,41009,247404450,00,0.00,N,2,20,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1934,1741,2170,1741,23362875,46351516618,00,0.00,N,2,194,
|
||||
20250624,1740,1729,1744,1721,198061,343161749,00,0.00,N,2,17,
|
||||
20250623,1723,1708,1729,1682,188835,321824686,00,0.00,N,5,-8,
|
||||
20250620,1731,1670,1756,1657,545005,934704771,00,0.00,N,2,63,
|
||||
20250619,1668,1685,1691,1651,286189,476212403,00,0.00,N,5,-17,
|
||||
20250618,1685,1692,1694,1663,193233,325087645,00,0.00,N,5,-8,
|
||||
20250617,1693,1675,1699,1660,240042,402327751,00,0.00,N,2,18,
|
||||
20250616,1675,1689,1693,1668,219217,367019114,00,0.00,N,5,-24,
|
||||
20250613,1699,1732,1732,1668,305289,517074700,00,0.00,N,5,-21,
|
||||
20250612,1720,1706,1741,1700,410723,707357684,00,0.00,N,2,13,
|
||||
20250611,1707,1691,1717,1672,268386,455196763,00,0.00,N,2,16,
|
||||
20250610,1691,1729,1730,1682,283313,481092827,00,0.00,N,5,-38,
|
||||
20250609,1729,1711,1740,1711,320802,552973197,00,0.00,N,2,35,
|
||||
20250605,1694,1668,1701,1648,296851,498697829,00,0.00,N,2,27,
|
||||
20250604,1667,1635,1674,1635,348535,577853979,00,0.00,N,2,32,
|
||||
20250602,1635,1639,1662,1604,216637,352503651,00,0.00,N,5,-3,
|
||||
20250530,1638,1624,1642,1600,183006,297590057,00,0.00,N,2,16,
|
||||
20250529,1622,1563,1626,1550,300318,478934027,00,0.00,N,2,45,
|
||||
20250528,1577,1554,1585,1549,197341,308710455,00,0.00,N,2,23,
|
||||
20250527,1554,1587,1587,1548,142423,222503255,00,0.00,N,5,-36,
|
||||
20250526,1590,1580,1598,1569,125418,198559689,00,0.00,N,2,10,
|
||||
20250523,1580,1575,1587,1560,88477,139394441,00,0.00,N,2,5,
|
||||
20250522,1575,1578,1590,1560,108988,171395692,00,0.00,N,5,-4,
|
||||
20250521,1579,1553,1580,1545,151376,237444260,00,0.00,N,2,28,
|
||||
20250520,1551,1526,1558,1522,114906,176204898,00,0.00,N,2,13,
|
||||
20250519,1538,1531,1545,1519,129580,198141810,00,0.00,N,2,10,
|
||||
20250516,1528,1584,1584,1507,466627,713227873,00,0.00,N,5,-49,
|
||||
20250515,1577,1594,1600,1568,166768,263460828,00,0.00,N,5,-22,
|
||||
20250514,1599,1585,1604,1566,150453,238034298,00,0.00,N,2,14,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,3810,3820,3850,3780,134623,514215440,00,0.00,N,2,35,
|
||||
20250624,3775,3700,3780,3700,76713,287571024,00,0.00,N,2,85,
|
||||
20250623,3690,3780,3780,3660,121113,448053955,00,0.00,N,5,-85,
|
||||
20250620,3775,3800,3805,3760,111145,419467790,00,0.00,N,3,0,
|
||||
20250619,3775,3800,3840,3770,22152,83747521,00,0.00,N,5,-25,
|
||||
20250618,3800,3765,3830,3745,96777,367433140,00,0.00,N,2,35,
|
||||
20250617,3765,3760,3845,3755,63465,240369968,00,0.00,N,5,-5,
|
||||
20250616,3770,3770,3780,3715,59042,221626205,00,0.00,N,2,5,
|
||||
20250613,3765,3890,3890,3725,133943,504517762,00,0.00,N,5,-110,
|
||||
20250612,3875,3895,3925,3875,57417,223750652,00,0.00,N,5,-20,
|
||||
20250611,3895,3850,3905,3845,58921,228717100,00,0.00,N,2,45,
|
||||
20250610,3850,3895,3910,3805,90201,349629390,00,0.00,N,5,-5,
|
||||
20250609,3855,3790,3900,3790,68368,263959436,00,0.00,N,2,70,
|
||||
20250605,3785,3750,3810,3725,71967,271606779,00,0.00,N,2,35,
|
||||
20250604,3750,3750,3760,3715,32713,122559043,00,0.00,N,2,30,
|
||||
20250602,3720,3725,3735,3685,24709,91921595,00,0.00,N,2,15,
|
||||
20250530,3705,3735,3735,3655,11838,43668925,00,0.00,N,5,-20,
|
||||
20250529,3725,3650,3730,3605,49988,184976815,00,0.00,N,2,115,
|
||||
20250528,3610,3600,3615,3550,31223,112062680,00,0.00,N,2,20,
|
||||
20250527,3590,3660,3660,3555,52902,189762037,00,0.00,N,5,-70,
|
||||
20250526,3660,3700,3700,3585,37475,135271625,00,0.00,N,2,50,
|
||||
20250523,3610,3700,3700,3605,39721,144038692,00,0.00,N,5,-45,
|
||||
20250522,3655,3700,3715,3615,43102,157430528,00,0.00,N,5,-75,
|
||||
20250521,3730,3725,3735,3700,33783,125551116,00,0.00,N,3,0,
|
||||
20250520,3730,3850,3850,3730,25422,95214085,00,0.00,N,3,0,
|
||||
20250519,3730,3905,3905,3705,59772,224944446,00,0.00,N,5,-135,
|
||||
20250516,3865,3815,3985,3815,144282,565984827,00,0.00,N,2,50,
|
||||
20250515,3815,3875,3875,3800,33938,129862865,00,0.00,N,5,-65,
|
||||
20250514,3880,3930,3930,3825,32856,127295870,00,0.00,N,5,-20,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,17750,16700,19430,16100,1252498,22636100760,00,0.00,N,2,700,
|
||||
20250624,17050,17760,18270,17000,688495,12171791450,00,0.00,N,5,-7200,
|
||||
20250623,24250,25350,25350,23300,1295334,32212080600,00,0.00,N,2,4740,
|
||||
20250620,19510,20950,21400,19010,328320,6706073450,00,0.00,N,5,-3390,
|
||||
20250619,22900,20500,24800,20450,2322468,53763365975,00,0.00,N,2,1650,
|
||||
20250618,21250,22350,22400,20250,270666,5730917075,00,0.00,N,2,900,
|
||||
20250617,20350,20050,22500,19510,726364,15009106795,00,0.00,N,5,-1450,
|
||||
20250616,21800,24500,26250,20850,1119411,26344815350,00,0.00,N,3,0,
|
||||
20250613,21800,16010,21800,16010,1986738,40183253470,00,0.00,N,1,5030,
|
||||
20250612,16770,15770,17340,15200,932422,15094301440,00,0.00,N,2,3400,
|
||||
20250611,13370,13360,13440,13350,3215,42990470,00,0.00,N,3,0,
|
||||
20250610,13370,13300,13430,13270,3936,52674200,00,0.00,N,3,0,
|
||||
20250609,13370,13260,13400,13260,5257,70150440,00,0.00,N,2,110,
|
||||
20250605,13260,13320,13340,13170,4495,59561970,00,0.00,N,2,70,
|
||||
20250604,13190,13120,13330,13120,3436,45554500,00,0.00,N,2,130,
|
||||
20250602,13060,13100,13270,13060,4632,60775010,00,0.00,N,2,10,
|
||||
20250530,13050,13120,13360,13050,4077,53541230,00,0.00,N,5,-80,
|
||||
20250529,13130,13100,13300,13070,3274,43164370,00,0.00,N,5,-20,
|
||||
20250528,13150,13110,13280,13030,4246,55784240,00,0.00,N,2,120,
|
||||
20250527,13030,13200,13200,13030,3853,50460590,00,0.00,N,5,-10,
|
||||
20250526,13040,13300,13300,13030,5341,69918870,00,0.00,N,5,-190,
|
||||
20250523,13230,13360,13360,13200,344,4557060,00,0.00,N,5,-50,
|
||||
20250522,13280,13290,13310,13050,3506,46337895,00,0.00,N,5,-10,
|
||||
20250521,13290,13210,13350,13090,7224,95672890,00,0.00,N,2,390,
|
||||
20250520,12900,12990,12990,12890,1259,16273440,00,0.00,N,2,30,
|
||||
20250519,12870,12800,12950,12800,2491,32049660,00,0.00,N,2,70,
|
||||
20250516,12800,13140,13140,12720,5858,75567250,00,0.00,N,5,-270,
|
||||
20250515,13070,13100,13100,12970,3159,41118320,00,0.00,N,5,-20,
|
||||
20250514,13090,13140,13190,13080,1531,20075660,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,5550,5500,5550,5460,19410,106569260,00,0.00,N,2,10,
|
||||
20250624,5540,5490,5540,5480,13721,75698555,00,0.00,N,2,50,
|
||||
20250623,5490,5490,5510,5390,28879,157562135,00,0.00,N,3,0,
|
||||
20250620,5490,5500,5520,5450,21568,118077770,00,0.00,N,5,-20,
|
||||
20250619,5510,5460,5520,5450,9839,54013855,00,0.00,N,2,50,
|
||||
20250618,5460,5470,5480,5440,7964,43471830,00,0.00,N,5,-10,
|
||||
20250617,5470,5500,5530,5470,13257,72926770,00,0.00,N,5,-30,
|
||||
20250616,5500,5490,5510,5380,21170,115186750,00,0.00,N,2,10,
|
||||
20250613,5490,5590,5590,5440,32543,178206915,00,0.00,N,5,-50,
|
||||
20250612,5540,5520,5570,5510,29142,161083230,00,0.00,N,2,20,
|
||||
20250611,5520,5570,5570,5490,34332,189514570,00,0.00,N,2,20,
|
||||
20250610,5500,5550,5550,5490,36213,199917015,00,0.00,N,5,-50,
|
||||
20250609,5550,5460,5570,5430,65705,361545700,00,0.00,N,2,110,
|
||||
20250605,5440,5420,5460,5350,13819,74983100,00,0.00,N,2,20,
|
||||
20250604,5420,5370,5430,5350,12096,65179020,00,0.00,N,2,70,
|
||||
20250602,5350,5310,5370,5310,5844,31187480,00,0.00,N,2,20,
|
||||
20250530,5330,5350,5380,5320,15543,82970870,00,0.00,N,5,-30,
|
||||
20250529,5360,5320,5370,5300,28197,150875850,00,0.00,N,2,60,
|
||||
20250528,5300,5240,5310,5240,6095,32227920,00,0.00,N,2,60,
|
||||
20250527,5240,5250,5270,5200,1830,9559790,00,0.00,N,5,-10,
|
||||
20250526,5250,5140,5300,5140,12987,67776180,00,0.00,N,2,50,
|
||||
20250523,5200,5200,5220,5170,6937,35948775,00,0.00,N,3,0,
|
||||
20250522,5200,5200,5220,5170,4601,23926995,00,0.00,N,3,0,
|
||||
20250521,5200,5200,5230,5170,2088,10846050,00,0.00,N,3,0,
|
||||
20250520,5200,5170,5220,5140,3259,16915850,00,0.00,N,2,80,
|
||||
20250519,5120,5160,5230,5120,4489,23144690,00,0.00,N,3,0,
|
||||
20250516,5120,5310,5310,5040,26931,138198960,00,0.00,N,5,-170,
|
||||
20250515,5290,5320,5330,5280,6071,32157250,00,0.00,N,5,-10,
|
||||
20250514,5300,5300,5300,5220,7259,38130605,00,0.00,N,2,70,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,11020,11070,11100,10900,186802,2053182950,00,0.00,N,5,-10,
|
||||
20250624,11030,10890,11190,10870,273444,3013792880,00,0.00,N,2,400,
|
||||
20250623,10630,10600,10650,10430,150108,1580625460,00,0.00,N,5,-130,
|
||||
20250620,10760,10830,10900,10690,157985,1698564650,00,0.00,N,5,-50,
|
||||
20250619,10810,10850,10920,10700,149085,1608247080,00,0.00,N,3,0,
|
||||
20250618,10810,10900,10900,10760,123110,1330862725,00,0.00,N,5,-190,
|
||||
20250617,11000,10930,11220,10740,196542,2168407535,00,0.00,N,2,80,
|
||||
20250616,10920,10580,11170,10500,170606,1849470100,00,0.00,N,2,210,
|
||||
20250613,10710,11140,11240,10580,229180,2477607845,00,0.00,N,5,-350,
|
||||
20250612,11060,11020,11230,11020,140536,1561369005,00,0.00,N,2,50,
|
||||
20250611,11010,11220,11260,10970,140595,1553029770,00,0.00,N,5,-190,
|
||||
20250610,11200,11100,11340,10910,213293,2386072635,00,0.00,N,2,130,
|
||||
20250609,11070,10890,11090,10890,209468,2307161775,00,0.00,N,2,230,
|
||||
20250605,10840,10940,10940,10750,169876,1837349580,00,0.00,N,2,20,
|
||||
20250604,10820,10670,10900,10600,142734,1536709620,00,0.00,N,2,160,
|
||||
20250602,10660,10800,10810,10610,94599,1008963660,00,0.00,N,5,-160,
|
||||
20250530,10820,10850,10880,10670,86820,934518100,00,0.00,N,5,-30,
|
||||
20250529,10850,10600,10970,10550,190551,2064617075,00,0.00,N,2,300,
|
||||
20250528,10550,10570,10690,10510,99084,1049864255,00,0.00,N,2,120,
|
||||
20250527,10430,10640,10660,10380,113441,1190144680,00,0.00,N,5,-210,
|
||||
20250526,10640,10510,10770,10490,110628,1176787645,00,0.00,N,5,-20,
|
||||
20250523,10660,10640,10850,10600,123488,1320081570,00,0.00,N,2,30,
|
||||
20250522,10630,11180,11190,10580,290216,3126863895,00,0.00,N,5,-580,
|
||||
20250521,11210,11300,12110,11150,1817339,21159535465,00,0.00,N,5,-270,
|
||||
20250520,11480,11050,11760,11000,804133,9206915175,00,0.00,N,2,720,
|
||||
20250519,10760,11000,11010,10700,160498,1737243165,00,0.00,N,5,-140,
|
||||
20250516,10900,10770,10990,10710,251676,2736710060,00,0.00,N,2,310,
|
||||
20250515,10590,10770,10780,10560,105638,1123468695,00,0.00,N,5,-300,
|
||||
20250514,10890,10880,10890,10690,119920,1294730875,00,0.00,N,2,10,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,63700,65100,65800,63200,48824,3124472450,00,0.00,N,5,-400,
|
||||
20250624,64100,64300,66800,63400,107838,7003078050,00,0.00,N,2,900,
|
||||
20250623,63200,63600,64100,62800,33411,2117458050,00,0.00,N,5,-1100,
|
||||
20250620,64300,65900,66900,63600,111204,7216616450,00,0.00,N,3,0,
|
||||
20250619,64300,65400,66300,63700,70178,4537692150,00,0.00,N,5,-700,
|
||||
20250618,65000,65400,66000,64600,74103,4830510400,00,0.00,N,2,100,
|
||||
20250617,64900,66600,66900,63600,96183,6306574550,00,0.00,N,5,-300,
|
||||
20250616,65200,64300,65300,62600,124903,8024576050,00,0.00,N,5,-700,
|
||||
20250613,65900,65100,65900,62200,381712,24209045300,00,0.00,N,5,-1500,
|
||||
20250612,67400,73000,74200,66500,197754,13782986200,00,0.00,N,5,-4600,
|
||||
20250611,72000,72800,73400,71100,75978,5467220350,00,0.00,N,5,-400,
|
||||
20250610,72400,77000,77300,72000,113044,8309007050,00,0.00,N,5,-2500,
|
||||
20250609,74900,71900,75500,71300,172515,12661258050,00,0.00,N,2,3400,
|
||||
20250605,71500,73500,73500,70500,96721,6922672550,00,0.00,N,5,-700,
|
||||
20250604,72200,72300,74000,70900,109286,7830741150,00,0.00,N,5,-100,
|
||||
20250602,72300,70800,73800,69800,94480,6823207750,00,0.00,N,2,1900,
|
||||
20250530,70400,71500,72000,70000,72661,5158639000,00,0.00,N,5,-1800,
|
||||
20250529,72200,74500,76000,71000,148174,10786970050,00,0.00,N,5,-1500,
|
||||
20250528,73700,76000,76500,73300,141217,10577746150,00,0.00,N,5,-2100,
|
||||
20250527,75800,76800,76800,73000,140919,10602258950,00,0.00,N,5,-3100,
|
||||
20250526,78900,82300,82300,77500,154857,12200239050,00,0.00,N,5,-2500,
|
||||
20250523,81400,81500,83200,79800,123187,10018168300,00,0.00,N,2,100,
|
||||
20250522,81300,74600,83800,73100,318244,25321894000,00,0.00,N,2,6800,
|
||||
20250521,74500,73700,74900,70900,99425,7264857900,00,0.00,N,2,1300,
|
||||
20250520,73200,66300,74300,65600,299296,21415518950,00,0.00,N,2,7500,
|
||||
20250519,65700,65000,66100,63100,59853,3844227000,00,0.00,N,2,100,
|
||||
20250516,65600,65300,68200,65000,90525,5999900050,00,0.00,N,2,700,
|
||||
20250515,64900,62500,66100,61200,109330,7009741550,00,0.00,N,2,2100,
|
||||
20250514,62800,62200,63500,61900,80129,5013843800,00,0.00,N,2,900,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,9840,10050,10110,9790,172515,1703140590,00,0.00,N,5,-170,
|
||||
20250624,10010,10110,10180,9920,155175,1554685020,00,0.00,N,5,-60,
|
||||
20250623,10070,10010,10240,9860,179179,1799228580,00,0.00,N,5,-50,
|
||||
20250620,10120,10110,10290,10070,96595,981187030,00,0.00,N,2,10,
|
||||
20250619,10110,10290,10290,10000,165338,1669891820,00,0.00,N,5,-180,
|
||||
20250618,10290,10410,10630,10270,169690,1758606285,00,0.00,N,5,-260,
|
||||
20250617,10550,10640,10800,10360,140940,1491327305,00,0.00,N,5,-20,
|
||||
20250616,10570,10360,10620,10320,170608,1780397510,00,0.00,N,2,110,
|
||||
20250613,10460,11010,11070,10430,277524,2941417530,00,0.00,N,5,-540,
|
||||
20250612,11000,11040,11150,10900,105550,1161023120,00,0.00,N,5,-100,
|
||||
20250611,11100,11010,11250,10900,101515,1122111035,00,0.00,N,2,160,
|
||||
20250610,10940,11000,11230,10870,74590,822180035,00,0.00,N,5,-60,
|
||||
20250609,11000,10950,11060,10300,146670,1597029630,00,0.00,N,2,170,
|
||||
20250605,10830,10720,11150,10650,139016,1513466080,00,0.00,N,2,50,
|
||||
20250604,10780,10830,10940,10650,167949,1810787920,00,0.00,N,5,-120,
|
||||
20250602,10900,11100,11100,10700,128752,1399134500,00,0.00,N,5,-200,
|
||||
20250530,11100,11010,11300,10990,83547,930882205,00,0.00,N,2,10,
|
||||
20250529,11090,11200,11260,11020,59006,656773465,00,0.00,N,2,50,
|
||||
20250528,11040,11410,11980,10990,191092,2143059500,00,0.00,N,5,-230,
|
||||
20250527,11270,11600,11770,11230,129678,1479004780,00,0.00,N,5,-410,
|
||||
20250526,11680,11490,11800,11450,65025,757210695,00,0.00,N,3,0,
|
||||
20250523,11680,11940,11950,11450,75933,880526720,00,0.00,N,5,-20,
|
||||
20250522,11700,11910,11990,11610,44092,519303020,00,0.00,N,5,-210,
|
||||
20250521,11910,11830,12070,11790,60339,719246770,00,0.00,N,2,60,
|
||||
20250520,11850,11750,12130,11750,84355,1008851485,00,0.00,N,2,200,
|
||||
20250519,11650,11970,12000,11600,154757,1816219825,00,0.00,N,5,-490,
|
||||
20250516,12140,12540,12640,12120,208019,2550671590,00,0.00,N,5,-670,
|
||||
20250515,12810,12530,13300,12150,353175,4441948735,00,0.00,N,2,260,
|
||||
20250514,12550,12440,12590,12130,175047,2158832300,00,0.00,N,2,140,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,4320,4250,4670,4190,827706,3640018736,00,0.00,N,2,90,
|
||||
20250624,4230,4180,4305,4160,92227,389238994,00,0.00,N,2,70,
|
||||
20250623,4160,4190,4195,4100,56999,236760775,00,0.00,N,5,-40,
|
||||
20250620,4200,4260,4275,4165,54332,229083877,00,0.00,N,5,-55,
|
||||
20250619,4255,4285,4370,4170,145949,619413852,00,0.00,N,5,-15,
|
||||
20250618,4270,4350,4380,4260,119706,514104536,00,0.00,N,5,-85,
|
||||
20250617,4355,4560,4580,4260,240437,1057771923,00,0.00,N,5,-115,
|
||||
20250616,4470,4500,4500,4305,155646,682945449,00,0.00,N,2,35,
|
||||
20250613,4435,4600,4605,4380,313328,1398025925,00,0.00,N,5,-160,
|
||||
20250612,4595,4320,4650,4320,607368,2752267935,00,0.00,N,2,300,
|
||||
20250611,4295,4150,4330,4100,248435,1052739765,00,0.00,N,2,170,
|
||||
20250610,4125,4170,4190,4050,188080,775260060,00,0.00,N,5,-35,
|
||||
20250609,4160,4200,4350,4120,326666,1381249178,00,0.00,N,5,-15,
|
||||
20250605,4175,4220,4220,4090,138958,574923104,00,0.00,N,2,10,
|
||||
20250604,4165,4105,4255,4055,264143,1095857388,00,0.00,N,2,160,
|
||||
20250602,4005,4205,4225,3975,242275,986905821,00,0.00,N,5,-195,
|
||||
20250530,4200,4200,4235,4095,211186,876472599,00,0.00,N,3,0,
|
||||
20250529,4200,3890,4215,3890,578317,2358991910,00,0.00,N,2,315,
|
||||
20250528,3885,3855,3945,3835,195625,761889665,00,0.00,N,2,30,
|
||||
20250527,3855,3890,3930,3810,153815,593768831,00,0.00,N,5,-75,
|
||||
20250526,3930,3850,3955,3785,276233,1075977352,00,0.00,N,2,135,
|
||||
20250523,3795,3735,3845,3700,165496,628517509,00,0.00,N,2,75,
|
||||
20250522,3720,3820,3855,3705,241300,907508127,00,0.00,N,5,-150,
|
||||
20250521,3870,3850,3900,3800,223152,859348572,00,0.00,N,2,20,
|
||||
20250520,3850,3930,3970,3820,516594,1997693246,00,0.00,N,5,-10,
|
||||
20250519,3860,3800,4030,3680,2151085,8303148370,00,0.00,N,5,-40,
|
||||
20250516,3900,3655,4320,3610,8304911,33657860301,00,0.00,N,2,395,
|
||||
20250515,3505,3490,3735,3445,368798,1317292344,00,0.00,N,2,15,
|
||||
20250514,3490,3410,3505,3370,102993,355082362,00,0.00,N,2,85,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,89800,89900,91000,87900,1745,154794900,00,0.00,N,2,800,
|
||||
20250624,89000,86500,90700,86500,1268,112150200,00,0.00,N,2,2200,
|
||||
20250623,86800,87800,87800,85200,1477,127095250,00,0.00,N,5,-1000,
|
||||
20250620,87800,89800,89800,82900,2019,175882700,00,0.00,N,5,-2000,
|
||||
20250619,89800,92400,93200,89000,894,80870400,00,0.00,N,5,-3400,
|
||||
20250618,93200,93500,94900,92000,1642,152779300,00,0.00,N,5,-600,
|
||||
20250617,93800,92400,95100,92400,1056,98988400,00,0.00,N,2,1500,
|
||||
20250616,92300,91700,93100,91500,1132,104679050,00,0.00,N,5,-100,
|
||||
20250613,92400,97500,98000,92000,1872,176929450,00,0.00,N,5,-6300,
|
||||
20250612,98700,94900,102100,94900,4146,408579150,00,0.00,N,2,3300,
|
||||
20250611,95400,91800,95400,91800,1539,144115000,00,0.00,N,2,2900,
|
||||
20250610,92500,92300,92900,90600,2372,217985000,00,0.00,N,2,200,
|
||||
20250609,92300,88500,94400,88500,3812,351446100,00,0.00,N,2,4300,
|
||||
20250605,88000,86400,89000,86300,3652,321460100,00,0.00,N,2,1700,
|
||||
20250604,86300,82000,88000,81900,4139,354153700,00,0.00,N,2,4400,
|
||||
20250602,81900,83000,83000,79300,2533,205909700,00,0.00,N,5,-1000,
|
||||
20250530,82900,77500,88000,77500,8763,726710600,00,0.00,N,2,5400,
|
||||
20250529,77500,76500,77500,75600,2329,178533000,00,0.00,N,2,2000,
|
||||
20250528,75500,75300,76000,75300,900,68538100,00,0.00,N,2,200,
|
||||
20250527,75300,74800,75500,74500,421,31570700,00,0.00,N,2,500,
|
||||
20250526,74800,75300,75500,74600,550,41263000,00,0.00,N,5,-600,
|
||||
20250523,75400,74600,75400,74300,625,46584800,00,0.00,N,2,1500,
|
||||
20250522,73900,74700,74800,73800,733,54452600,00,0.00,N,3,0,
|
||||
20250521,73900,74800,74800,73500,815,60342400,00,0.00,N,5,-300,
|
||||
20250520,74200,74700,75500,74000,788,58637500,00,0.00,N,5,-500,
|
||||
20250519,74700,75900,75900,74700,1278,96476100,00,0.00,N,5,-1200,
|
||||
20250516,75900,75000,75900,74700,1643,123900200,00,0.00,N,2,300,
|
||||
20250515,75600,75400,76000,74400,1762,132513500,00,0.00,N,2,200,
|
||||
20250514,75400,74000,75400,73800,1250,93455300,00,0.00,N,2,1400,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,112300,116000,116000,112100,24362,2752988700,00,0.00,N,5,-3400,
|
||||
20250624,115700,117900,117900,114000,14865,1713832800,00,0.00,N,2,600,
|
||||
20250623,115100,118600,118900,114000,23879,2751314050,00,0.00,N,5,-4000,
|
||||
20250620,119100,120400,121100,118300,13389,1597598600,00,0.00,N,5,-1400,
|
||||
20250619,120500,120000,121800,118800,19611,2360397600,00,0.00,N,5,-2500,
|
||||
20250618,123000,117900,123900,116100,27261,3340469250,00,0.00,N,2,5100,
|
||||
20250617,117900,121000,121000,117300,17027,2017795450,00,0.00,N,5,-800,
|
||||
20250616,118700,119100,119600,115200,19474,2285093500,00,0.00,N,5,-900,
|
||||
20250613,119600,120700,120700,116900,16378,1933886350,00,0.00,N,2,1600,
|
||||
20250612,118000,121800,121800,117600,14181,1684695850,00,0.00,N,5,-2400,
|
||||
20250611,120400,120000,122100,113500,24228,2911271350,00,0.00,N,2,800,
|
||||
20250610,119600,119700,120600,117100,25684,3055220900,00,0.00,N,2,900,
|
||||
20250609,118700,117400,120500,115000,42448,5010329950,00,0.00,N,2,4800,
|
||||
20250605,113900,115300,115900,112300,8749,998108150,00,0.00,N,5,-1100,
|
||||
20250604,115000,109700,115200,109700,14673,1652786750,00,0.00,N,2,3100,
|
||||
20250602,111900,112400,113300,110800,9826,1101864500,00,0.00,N,3,0,
|
||||
20250530,111900,109500,114900,109500,20628,2324651850,00,0.00,N,2,1000,
|
||||
20250529,110900,108000,112300,107400,18777,2074166800,00,0.00,N,2,2900,
|
||||
20250528,108000,103900,108800,103600,18743,2013407900,00,0.00,N,2,4500,
|
||||
20250527,103500,104000,104700,101800,9390,968610600,00,0.00,N,2,700,
|
||||
20250526,102800,102800,102900,101600,3901,398043500,00,0.00,N,5,-100,
|
||||
20250523,102900,103200,103700,102000,4541,467176600,00,0.00,N,5,-300,
|
||||
20250522,103200,101700,103700,100400,10551,1084971800,00,0.00,N,2,1500,
|
||||
20250521,101700,100000,101800,99200,15737,1590631300,00,0.00,N,2,1800,
|
||||
20250520,99900,100600,100700,98000,15149,1500250200,00,0.00,N,5,-600,
|
||||
20250519,100500,100000,100900,98400,10841,1077057900,00,0.00,N,2,1200,
|
||||
20250516,99300,101100,101100,98300,13152,1303119700,00,0.00,N,5,-1800,
|
||||
20250515,101100,100500,101600,99100,11450,1153444600,00,0.00,N,2,1500,
|
||||
20250514,99600,100600,100600,99100,14150,1410939700,00,0.00,N,5,-1100,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,42900,42200,43300,42150,585,24958800,00,0.00,N,2,750,
|
||||
20250624,42150,41350,44400,41250,3703,157736525,00,0.00,N,2,1000,
|
||||
20250623,41150,40800,47000,40300,8402,363743675,00,0.00,N,2,100,
|
||||
20250620,41050,41450,42100,41050,311,12838850,00,0.00,N,5,-200,
|
||||
20250619,41250,41500,45600,41050,3359,143208950,00,0.00,N,5,-700,
|
||||
20250618,41950,41300,42350,41300,1392,58357700,00,0.00,N,2,800,
|
||||
20250617,41150,41500,42400,41150,402,16683600,00,0.00,N,5,-350,
|
||||
20250616,41500,41750,42950,41000,383,15952300,00,0.00,N,5,-250,
|
||||
20250613,41750,41550,42450,41350,131,5450400,00,0.00,N,2,300,
|
||||
20250612,41450,41700,42450,41450,71,2964150,00,0.00,N,5,-250,
|
||||
20250611,41700,41450,41950,41150,150,6240600,00,0.00,N,2,250,
|
||||
20250610,41450,41950,41950,40750,48,1984450,00,0.00,N,2,400,
|
||||
20250609,41050,40550,41900,40550,967,40194450,00,0.00,N,2,150,
|
||||
20250605,40900,40550,41050,40550,324,13249600,00,0.00,N,5,-100,
|
||||
20250604,41000,41100,41100,40200,77,3141800,00,0.00,N,2,400,
|
||||
20250602,40600,39750,41150,39750,1412,57690850,00,0.00,N,3,0,
|
||||
20250530,40600,40700,41950,40300,190,7763800,00,0.00,N,2,350,
|
||||
20250529,40250,40300,40800,39950,164,6625700,00,0.00,N,5,-50,
|
||||
20250528,40300,39950,40700,39600,355,14230850,00,0.00,N,2,250,
|
||||
20250527,40050,40300,40300,39600,89,3563500,00,0.00,N,2,250,
|
||||
20250526,39800,39450,40350,39350,260,10254950,00,0.00,N,2,400,
|
||||
20250523,39400,39200,40500,39200,113,4455250,00,0.00,N,2,200,
|
||||
20250522,39200,39800,40300,39200,311,12265950,00,0.00,N,5,-150,
|
||||
20250521,39350,39700,39700,39350,70,2757150,00,0.00,N,5,-400,
|
||||
20250520,39750,40000,40000,39300,259,10351950,00,0.00,N,2,950,
|
||||
20250519,38800,40100,40100,38800,2022,79236000,00,0.00,N,5,-1300,
|
||||
20250516,40100,40050,40500,39600,112,4475350,00,0.00,N,2,50,
|
||||
20250515,40050,40500,40500,39500,241,9644400,00,0.00,N,5,-250,
|
||||
20250514,40300,39500,40400,39500,595,23907850,00,0.00,N,2,400,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,286000,289000,291500,284000,5466598,1568977689681,00,0.00,N,2,7500,
|
||||
20250624,278500,270000,283000,269500,5436312,1510976358680,00,0.00,N,2,19000,
|
||||
20250623,259500,252500,263000,248500,3398736,871519681612,00,0.00,N,2,2500,
|
||||
20250620,257000,249000,257000,247500,3597877,916063762030,00,0.00,N,2,11000,
|
||||
20250619,246000,247000,250000,242000,2317796,569942842750,00,0.00,N,5,-500,
|
||||
20250618,246500,245500,252000,245000,4081001,1009652492936,00,0.00,N,5,-2500,
|
||||
20250617,249000,253000,260000,248000,5044669,1275681263500,00,0.00,N,2,1000,
|
||||
20250616,248000,238000,248500,238000,3760740,919187630141,00,0.00,N,2,12500,
|
||||
20250613,235500,240500,243000,233750,4100610,973619143023,00,0.00,N,3,0,
|
||||
20250612,235500,242500,246500,235000,4994238,1194087510250,00,0.00,N,5,-4500,
|
||||
20250611,240000,236000,241000,235000,4230421,1010945936000,00,0.00,N,2,9500,
|
||||
20250610,230500,231000,232500,227500,3718655,857162985228,00,0.00,N,2,1500,
|
||||
20250609,229000,233000,233500,228000,3666084,844187566160,00,0.00,N,2,4500,
|
||||
20250605,224500,225500,230000,222000,5768506,1306203853561,00,0.00,N,2,7000,
|
||||
20250604,217500,218000,223000,216500,5108674,1120799402390,00,0.00,N,2,10000,
|
||||
20250602,207500,205000,208500,203000,1775752,367619366000,00,0.00,N,2,3000,
|
||||
20250530,204500,210000,210000,203000,4826628,992245511750,00,0.00,N,5,-7500,
|
||||
20250529,212000,214500,214500,207500,3827689,808853146000,05,0.00,N,2,4000,
|
||||
20250528,208000,206500,209500,206000,3161188,657413056500,00,0.00,N,2,5500,
|
||||
20250527,202500,200500,203500,200000,1424916,287661281500,00,0.00,N,5,-500,
|
||||
20250526,203000,200000,203500,196900,1459997,292677967900,00,0.00,N,2,3000,
|
||||
20250523,200000,199900,201500,198700,1538701,307720248600,00,0.00,N,2,3100,
|
||||
20250522,196900,199900,201500,196500,1988587,393046069000,00,0.00,N,5,-3600,
|
||||
20250521,200500,204500,205000,199900,1721760,346596366000,00,0.00,N,5,-1500,
|
||||
20250520,202000,202500,208000,201500,2820546,575346512520,00,0.00,N,2,2600,
|
||||
20250519,199400,203000,203000,197500,2482673,494757331640,00,0.00,N,5,-5100,
|
||||
20250516,204500,206000,206750,203500,2419507,496481724500,00,0.00,N,2,4000,
|
||||
20250515,200500,207500,208000,199500,3178957,646444000549,00,0.00,N,5,-5500,
|
||||
20250514,206000,207000,207000,204000,3333511,687064499104,00,0.00,N,2,7500,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,42600,43150,43500,42500,34428,1473960450,00,0.00,N,5,-850,
|
||||
20250624,43450,43100,44050,42250,43082,1865510475,00,0.00,N,2,1200,
|
||||
20250623,42250,41600,42850,41100,36041,1523024050,00,0.00,N,2,450,
|
||||
20250620,41800,42950,42950,41800,27270,1145561600,00,0.00,N,5,-700,
|
||||
20250619,42500,42100,42700,41600,14149,595849150,00,0.00,N,2,400,
|
||||
20250618,42100,42300,43300,42000,31468,1337575925,00,0.00,N,5,-550,
|
||||
20250617,42650,42550,44500,41900,49223,2129148700,00,0.00,N,2,100,
|
||||
20250616,42550,42550,42750,40250,34393,1436804250,00,0.00,N,2,800,
|
||||
20250613,41750,42800,43300,40700,57467,2400445900,00,0.00,N,5,-1000,
|
||||
20250612,42750,42600,43850,41900,158833,6818906575,00,0.00,N,2,250,
|
||||
20250611,42500,42450,42500,41800,38756,1634187000,00,0.00,N,2,50,
|
||||
20250610,42450,42350,42950,41800,36959,1566912350,00,0.00,N,5,-350,
|
||||
20250609,42800,43450,43450,41950,57420,2441787200,00,0.00,N,5,-500,
|
||||
20250605,43300,43400,43400,42500,33341,1431734600,00,0.00,N,2,650,
|
||||
20250604,42650,40400,43400,40050,148761,6263962800,00,0.00,N,2,3400,
|
||||
20250602,39250,39950,40800,39150,51030,2021628150,00,0.00,N,5,-700,
|
||||
20250530,39950,39000,41600,39000,124597,4994956650,00,0.00,N,2,1500,
|
||||
20250529,38450,37050,38550,37000,34223,1300005225,00,0.00,N,2,1450,
|
||||
20250528,37000,36600,37900,36150,51566,1920276100,00,0.00,N,2,850,
|
||||
20250527,36150,36400,37250,36100,8913,325518625,00,0.00,N,5,-250,
|
||||
20250526,36400,35600,37050,35550,33035,1206253000,00,0.00,N,2,800,
|
||||
20250523,35600,34600,35700,34150,14465,509093125,00,0.00,N,2,1000,
|
||||
20250522,34600,34200,35000,33900,21036,723854175,00,0.00,N,5,-250,
|
||||
20250521,34850,34350,35150,34350,18464,641527150,00,0.00,N,3,0,
|
||||
20250520,34850,34300,34850,34100,15975,550539750,00,0.00,N,2,550,
|
||||
20250519,34300,35550,35650,33950,36753,1262103725,00,0.00,N,5,-1550,
|
||||
20250516,35850,36500,36850,35700,12294,444269875,00,0.00,N,5,-800,
|
||||
20250515,36650,36500,36700,36000,11466,418384850,00,0.00,N,2,50,
|
||||
20250514,36600,36900,36900,35850,37926,1370541500,00,0.00,N,5,-300,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,3860,3965,3990,3850,516535,2015867303,00,0.00,N,5,-105,
|
||||
20250624,3965,4055,4270,3940,3268587,13358680013,00,0.00,N,2,65,
|
||||
20250623,3900,3825,4110,3755,1554301,6167987552,00,0.00,N,2,40,
|
||||
20250620,3860,3910,4010,3825,438005,1701679747,00,0.00,N,5,-50,
|
||||
20250619,3910,3860,3920,3785,384328,1486075639,00,0.00,N,2,50,
|
||||
20250618,3860,3875,3925,3850,461468,1789446688,00,0.00,N,5,-50,
|
||||
20250617,3910,3855,4040,3800,1233899,4868214720,00,0.00,N,2,60,
|
||||
20250616,3850,3695,3855,3645,389351,1473702492,00,0.00,N,2,125,
|
||||
20250613,3725,3815,3840,3720,355303,1334847398,00,0.00,N,5,-90,
|
||||
20250612,3815,3810,3925,3800,587432,2261997739,00,0.00,N,2,10,
|
||||
20250611,3805,3770,3830,3720,366663,1387915667,00,0.00,N,2,50,
|
||||
20250610,3755,3870,3970,3730,738934,2816887085,00,0.00,N,5,-70,
|
||||
20250609,3825,3855,4150,3805,3385211,13373506574,00,0.00,N,2,55,
|
||||
20250605,3770,3900,3900,3765,450345,1711643063,00,0.00,N,5,-105,
|
||||
20250604,3875,3635,3935,3635,1296021,4978021122,00,0.00,N,2,245,
|
||||
20250602,3630,3620,3650,3565,262413,948398040,00,0.00,N,2,10,
|
||||
20250530,3620,3570,3640,3525,373068,1342840883,00,0.00,N,2,65,
|
||||
20250529,3555,3455,3570,3455,274696,972839558,00,0.00,N,2,105,
|
||||
20250528,3450,3465,3535,3440,296273,1031536206,00,0.00,N,5,-15,
|
||||
20250527,3465,3550,3555,3405,312309,1081615800,00,0.00,N,5,-85,
|
||||
20250526,3550,3495,3585,3480,200386,709636462,00,0.00,N,2,40,
|
||||
20250523,3510,3470,3550,3455,160059,561239046,00,0.00,N,2,25,
|
||||
20250522,3485,3540,3730,3460,405076,1438973373,00,0.00,N,5,-70,
|
||||
20250521,3555,3515,3575,3510,165648,586916724,00,0.00,N,2,5,
|
||||
20250520,3550,3450,3585,3450,324937,1149638292,00,0.00,N,2,125,
|
||||
20250519,3425,3595,3605,3390,397543,1376639708,00,0.00,N,5,-205,
|
||||
20250516,3630,3660,3660,3525,370990,1325972147,00,0.00,N,5,-20,
|
||||
20250515,3650,3740,3740,3625,324130,1187984436,00,0.00,N,5,-65,
|
||||
20250514,3715,3555,3725,3555,997762,3643723392,00,0.00,N,2,145,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,6040,6050,6100,5980,18792,112827495,00,0.00,N,5,-10,
|
||||
20250624,6050,6110,6110,5970,15469,92939175,00,0.00,N,2,50,
|
||||
20250623,6000,6070,6200,5980,34070,206195725,00,0.00,N,5,-70,
|
||||
20250620,6070,6040,6180,6040,26720,162372730,00,0.00,N,5,-30,
|
||||
20250619,6100,6190,6230,6060,24357,149281760,00,0.00,N,5,-50,
|
||||
20250618,6150,6070,6200,6070,25418,155988790,00,0.00,N,2,80,
|
||||
20250617,6070,6180,6230,6050,23610,144373580,00,0.00,N,5,-110,
|
||||
20250616,6180,6070,6240,6060,31141,192346835,00,0.00,N,2,110,
|
||||
20250613,6070,6080,6140,6020,23716,143688540,00,0.00,N,2,10,
|
||||
20250612,6060,6230,6230,6040,18169,110757945,00,0.00,N,5,-70,
|
||||
20250611,6130,6190,6280,6100,22337,137764180,00,0.00,N,2,30,
|
||||
20250610,6100,6340,6340,6090,31708,195159020,00,0.00,N,5,-200,
|
||||
20250609,6300,6320,6440,6280,37555,237522995,00,0.00,N,5,-30,
|
||||
20250605,6330,6200,6420,6190,53016,336050385,00,0.00,N,2,160,
|
||||
20250604,6170,5990,6190,5980,84709,518617525,00,0.00,N,2,180,
|
||||
20250602,5990,6040,6090,5980,20740,124817690,00,0.00,N,5,-60,
|
||||
20250530,6050,6110,6120,5980,30131,182146470,00,0.00,N,5,-50,
|
||||
20250529,6100,5980,6120,5910,52580,316036920,00,0.00,N,2,130,
|
||||
20250528,5970,5980,5980,5910,23137,137589760,00,0.00,N,2,40,
|
||||
20250527,5930,5940,5980,5860,24843,146933160,00,0.00,N,5,-10,
|
||||
20250526,5940,5700,5950,5690,96646,566768240,00,0.00,N,2,240,
|
||||
20250523,5700,5670,5700,5650,28551,162175815,00,0.00,N,2,30,
|
||||
20250522,5670,5590,5680,5550,47045,264475955,00,0.00,N,2,90,
|
||||
20250521,5580,5520,5580,5460,24428,135305930,00,0.00,N,2,80,
|
||||
20250520,5500,5500,5550,5430,20771,113449420,00,0.00,N,2,40,
|
||||
20250519,5460,5530,5530,5415,28680,156105210,00,0.00,N,5,-20,
|
||||
20250516,5480,5480,5480,5420,15318,83495300,00,0.00,N,3,0,
|
||||
20250515,5480,5470,5490,5400,17361,94322590,00,0.00,N,2,30,
|
||||
20250514,5450,5500,5510,5440,18600,101640830,00,0.00,N,5,-50,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,81100,77000,85100,76800,5753180,469630688150,00,0.00,N,2,4800,
|
||||
20250624,76300,79800,81100,74700,2233691,172728499550,00,0.00,N,2,800,
|
||||
20250623,75500,72900,77600,72600,2042571,154749315250,00,0.00,N,2,200,
|
||||
20250620,75300,77900,77900,74000,1704580,128917373400,00,0.00,N,5,-3100,
|
||||
20250619,78400,76900,78900,75000,1438773,110521906550,00,0.00,N,2,1700,
|
||||
20250618,76700,77800,78700,75000,1631966,125455585550,00,0.00,N,5,-1300,
|
||||
20250617,78000,81300,81600,76000,2072881,161845785300,00,0.00,N,5,-1100,
|
||||
20250616,79100,74200,79600,74200,2039467,157559087250,00,0.00,N,2,5500,
|
||||
20250613,73600,76700,77000,72700,2012681,149209980300,00,0.00,N,5,-2600,
|
||||
20250612,76200,74700,78800,74300,3281611,252726365150,00,0.00,N,2,4100,
|
||||
20250611,72100,70600,72500,69200,1650018,117566938750,00,0.00,N,2,100,
|
||||
20250610,72000,68900,74000,68900,3161871,228043480000,00,0.00,N,2,3700,
|
||||
20250609,68300,67600,69900,65000,2144626,145409674800,00,0.00,N,2,300,
|
||||
20250605,68000,71000,71100,65300,2563947,173150597350,00,0.00,N,5,-800,
|
||||
20250604,68800,65500,69600,64500,2405892,162400680050,00,0.00,N,2,3100,
|
||||
20250602,65700,61900,66200,61800,2257010,146557338500,00,0.00,N,2,1900,
|
||||
20250530,63800,66200,66500,62000,3060752,195783583850,00,0.00,N,5,-3100,
|
||||
20250529,66900,59600,66900,59600,3653502,235238502850,00,0.00,N,2,6100,
|
||||
20250528,60800,64700,65100,60500,3617677,225744851300,00,0.00,N,5,-1200,
|
||||
20250527,62000,58000,62100,57900,2547825,153098451050,00,0.00,N,2,3800,
|
||||
20250526,58200,56200,58900,55000,2959311,169434520850,00,0.00,N,2,4000,
|
||||
20250523,54200,50600,54400,49800,3323088,175972047325,00,0.00,N,2,5650,
|
||||
20250522,48550,48450,49500,48250,751796,36679737480,00,0.00,N,5,-400,
|
||||
20250521,48950,47700,49450,47100,1243611,60681201775,00,0.00,N,2,2200,
|
||||
20250520,46750,45900,47100,45100,1034580,48029599750,00,0.00,N,2,1250,
|
||||
20250519,45500,44500,45900,44350,927339,41986242275,00,0.00,N,2,900,
|
||||
20250516,44600,43600,45000,43500,788957,35109565700,00,0.00,N,2,1150,
|
||||
20250515,43450,43050,43950,42750,501209,21810930675,00,0.00,N,5,-250,
|
||||
20250514,43700,44050,44450,43450,468675,20570404325,00,0.00,N,2,200,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,12960,12670,13250,12670,791,10217650,00,0.00,N,2,70,
|
||||
20250624,12890,12350,12970,12350,2816,35678200,00,0.00,N,5,-100,
|
||||
20250623,12990,12830,13040,12830,1606,20718280,00,0.00,N,5,-50,
|
||||
20250620,13040,13210,13300,13030,730,9657800,00,0.00,N,5,-150,
|
||||
20250619,13190,13190,13370,12810,1778,23213910,00,0.00,N,3,0,
|
||||
20250618,13190,13260,13310,12960,1386,18360610,00,0.00,N,2,80,
|
||||
20250617,13110,13250,13270,13060,373,4932130,00,0.00,N,5,-80,
|
||||
20250616,13190,13080,13290,13010,1673,22066680,00,0.00,N,2,110,
|
||||
20250613,13080,12900,13200,12850,2320,30120310,00,0.00,N,5,-40,
|
||||
20250612,13120,13200,13200,13010,1188,15574770,00,0.00,N,2,120,
|
||||
20250611,13000,12920,13150,12750,5119,66137170,00,0.00,N,2,110,
|
||||
20250610,12890,13150,13150,12870,1648,21319810,00,0.00,N,5,-110,
|
||||
20250609,13000,12820,13180,12700,2571,33220830,00,0.00,N,2,180,
|
||||
20250605,12820,13000,13000,12690,2199,28138520,00,0.00,N,5,-50,
|
||||
20250604,12870,12850,12980,12620,3586,45955860,00,0.00,N,2,280,
|
||||
20250602,12590,12300,12770,12070,6853,86012800,00,0.00,N,2,520,
|
||||
20250530,12070,11800,12150,11710,1663,19862960,00,0.00,N,2,390,
|
||||
20250529,11680,11370,11700,11370,2407,27627720,00,0.00,N,2,390,
|
||||
20250528,11290,11340,11340,11180,276,3092310,00,0.00,N,2,10,
|
||||
20250527,11280,11220,11280,11010,1714,19056090,00,0.00,N,2,80,
|
||||
20250526,11200,11030,11280,11030,807,9050920,00,0.00,N,2,170,
|
||||
20250523,11030,11020,11490,11020,1441,16047900,00,0.00,N,2,10,
|
||||
20250522,11020,11090,11210,10950,1842,20396080,00,0.00,N,5,-80,
|
||||
20250521,11100,10880,11100,10830,1132,12400970,00,0.00,N,2,250,
|
||||
20250520,10850,10870,11110,10830,857,9295640,00,0.00,N,2,20,
|
||||
20250519,10830,10870,11400,10710,2008,21958740,00,0.00,N,3,0,
|
||||
20250516,10830,10850,11080,10820,742,8120980,00,0.00,N,5,-20,
|
||||
20250515,10850,11100,11250,10850,488,5370180,00,0.00,N,5,-130,
|
||||
20250514,10980,10970,11140,10820,2018,22085290,00,0.00,N,2,170,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,440500,447000,453000,438000,88585,39193582250,00,0.00,N,5,-3500,
|
||||
20250624,444000,429500,445000,428000,128263,56422529000,00,0.00,N,2,18500,
|
||||
20250623,425500,424000,429500,420000,87663,37109102500,00,0.00,N,5,-3000,
|
||||
20250620,428500,431000,432500,424000,98501,42214831750,00,0.00,N,2,500,
|
||||
20250619,428000,424000,432500,424000,127402,54459558000,00,0.00,N,2,5500,
|
||||
20250618,422500,435500,439000,421000,154537,66045566000,00,0.00,N,5,-22000,
|
||||
20250617,444500,438000,452500,435000,62789,27933072250,00,0.00,N,3,0,
|
||||
20250616,444500,443000,445500,431000,66222,29043833500,00,0.00,N,2,8000,
|
||||
20250613,436500,429500,440500,424000,131674,56916281750,00,0.00,N,5,-2500,
|
||||
20250612,439000,429000,442500,427000,270622,118310437315,00,0.00,N,5,-1000,
|
||||
20250611,440000,429500,444500,429500,116166,51083349190,00,0.00,N,2,6000,
|
||||
20250610,434000,440000,446000,429500,199749,86676269828,00,0.00,N,5,-10500,
|
||||
20250609,444500,446500,466000,441000,267876,120863643029,00,0.00,N,5,-1000,
|
||||
20250605,445500,425000,447000,418000,187803,81755880250,00,0.00,N,2,20000,
|
||||
20250604,425500,396000,426000,392000,162127,67791302250,00,0.00,N,2,37500,
|
||||
20250602,388000,400000,403500,386000,81302,31753694250,00,0.00,N,5,-16500,
|
||||
20250530,404500,395500,404500,395500,247976,99901838818,00,0.00,N,2,5000,
|
||||
20250529,399500,393000,402000,388500,99415,39508390750,00,0.00,N,2,8000,
|
||||
20250528,391500,391000,395500,386000,70837,27788086000,00,0.00,N,5,-3500,
|
||||
20250527,395000,393000,399000,390500,62140,24473261750,00,0.00,N,5,-3000,
|
||||
20250526,398000,383000,398000,381500,94917,37308537250,00,0.00,N,2,18000,
|
||||
20250523,380000,367500,382000,363000,99171,37442464250,00,0.00,N,2,16500,
|
||||
20250522,363500,375000,382000,363000,119446,44095070000,00,0.00,N,5,-10000,
|
||||
20250521,373500,377000,379000,368500,95995,35702137205,00,0.00,N,5,-1000,
|
||||
20250520,374500,375000,375500,371500,66899,24992272250,00,0.00,N,2,3000,
|
||||
20250519,371500,369500,377500,369000,70490,26202638000,00,0.00,N,2,1500,
|
||||
20250516,370000,367500,371500,367000,40400,14933886000,00,0.00,N,3,0,
|
||||
20250515,370000,371500,376500,367500,89585,33241935500,00,0.00,N,5,-8000,
|
||||
20250514,378000,376500,379500,370000,77330,29002228500,00,0.00,N,2,500,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,32750,32850,33150,32300,2926,95287650,00,0.00,N,5,-50,
|
||||
20250624,32800,32800,33050,32250,3670,120013650,00,0.00,N,2,700,
|
||||
20250623,32100,32500,32550,32050,7787,250583150,00,0.00,N,5,-450,
|
||||
20250620,32550,33000,33200,32450,2148,70251550,00,0.00,N,5,-450,
|
||||
20250619,33000,33200,33200,32300,4147,135424950,00,0.00,N,2,150,
|
||||
20250618,32850,32750,33050,32550,4309,141965250,00,0.00,N,2,100,
|
||||
20250617,32750,32900,33000,32400,8298,271359850,00,0.00,N,3,0,
|
||||
20250616,32750,32500,33350,32500,2956,97186250,00,0.00,N,2,250,
|
||||
20250613,32500,32750,32750,32200,5774,187005950,00,0.00,N,5,-250,
|
||||
20250612,32750,32500,33150,32150,3637,119112850,00,0.00,N,2,300,
|
||||
20250611,32450,32750,32750,32100,7821,253901400,00,0.00,N,5,-300,
|
||||
20250610,32750,33000,33000,32200,4599,149618300,00,0.00,N,5,-100,
|
||||
20250609,32850,31650,33000,31650,11475,373383775,00,0.00,N,2,1200,
|
||||
20250605,31650,31850,32100,31500,4723,150073200,00,0.00,N,5,-250,
|
||||
20250604,31900,32000,32150,31200,7651,241767550,00,0.00,N,2,400,
|
||||
20250602,31500,31500,31900,31500,3204,101717400,00,0.00,N,3,0,
|
||||
20250530,31500,31200,31950,31050,5799,183367175,00,0.00,N,2,50,
|
||||
20250529,31450,31300,31450,30850,4170,130328325,00,0.00,N,2,600,
|
||||
20250528,30850,31050,31300,30600,3161,97640650,00,0.00,N,3,0,
|
||||
20250527,30850,31050,31500,30850,8613,268263150,00,0.00,N,5,-100,
|
||||
20250526,30950,29800,31650,29800,10733,330945500,00,0.00,N,2,950,
|
||||
20250523,30000,29550,30150,29450,3324,99648825,00,0.00,N,2,300,
|
||||
20250522,29700,29550,29700,29250,1585,46696700,00,0.00,N,3,0,
|
||||
20250521,29700,29800,29800,29200,1187,34999000,00,0.00,N,2,300,
|
||||
20250520,29400,29500,29750,29000,893,26342650,00,0.00,N,2,350,
|
||||
20250519,29050,29400,29500,28650,3232,93947325,00,0.00,N,5,-300,
|
||||
20250516,29350,29700,30000,29300,2804,82858600,00,0.00,N,5,-350,
|
||||
20250515,29700,30150,30250,29550,1514,45174150,00,0.00,N,5,-450,
|
||||
20250514,30150,29800,30200,29500,4361,130351350,00,0.00,N,2,500,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,12900,12890,12980,12680,36275,466967780,00,0.00,N,2,110,
|
||||
20250624,12790,12350,12870,12160,87221,1084206510,00,0.00,N,2,560,
|
||||
20250623,12230,12420,12510,12130,35345,432489830,00,0.00,N,5,-350,
|
||||
20250620,12580,12750,12750,12530,16892,213093585,00,0.00,N,5,-150,
|
||||
20250619,12730,12750,12750,12520,16266,204619470,00,0.00,N,5,-20,
|
||||
20250618,12750,12900,12900,12600,16558,210211180,00,0.00,N,5,-10,
|
||||
20250617,12760,12980,12980,12610,32271,411558850,00,0.00,N,5,-90,
|
||||
20250616,12850,12600,12850,12510,32117,407891315,00,0.00,N,2,150,
|
||||
20250613,12700,12950,12950,12580,37737,478285890,00,0.00,N,5,-250,
|
||||
20250612,12950,13080,13080,12870,20570,266527710,00,0.00,N,5,-30,
|
||||
20250611,12980,12940,12980,12770,26195,337054265,00,0.00,N,2,40,
|
||||
20250610,12940,13030,13030,12740,31044,400041240,00,0.00,N,5,-20,
|
||||
20250609,12960,12820,13120,12820,36462,473799805,00,0.00,N,2,210,
|
||||
20250605,12750,12500,12880,12500,36258,461316455,00,0.00,N,2,310,
|
||||
20250604,12440,12260,12600,12260,47101,586390350,00,0.00,N,2,180,
|
||||
20250602,12260,12500,12560,12250,23349,287532870,00,0.00,N,5,-220,
|
||||
20250530,12480,12430,12780,12400,36456,458270920,00,0.00,N,2,20,
|
||||
20250529,12460,12280,12480,12250,59639,738607100,00,0.00,N,2,200,
|
||||
20250528,12260,12220,12290,12210,3398,41616125,00,0.00,N,2,40,
|
||||
20250527,12220,12100,12270,12100,32725,399461125,00,0.00,N,2,80,
|
||||
20250526,12140,12220,12250,12090,29785,361320530,00,0.00,N,2,30,
|
||||
20250523,12110,12130,12350,12060,23595,288278225,00,0.00,N,5,-10,
|
||||
20250522,12120,12160,12200,12040,6382,77249290,00,0.00,N,5,-50,
|
||||
20250521,12170,12100,12270,12040,22366,271544730,00,0.00,N,2,70,
|
||||
20250520,12100,11850,12150,11850,17638,211807610,00,0.00,N,2,200,
|
||||
20250519,11900,12040,12040,11790,42696,506259080,00,0.00,N,5,-140,
|
||||
20250516,12040,12690,12700,12040,32601,400375150,00,0.00,N,5,-640,
|
||||
20250515,12680,12760,12760,12500,14852,187012190,00,0.00,N,2,40,
|
||||
20250514,12640,12550,12980,12520,24458,310389480,00,0.00,N,2,180,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,92200,92700,93900,89200,623066,57165670900,00,0.00,N,5,-700,
|
||||
20250624,92900,95000,99200,92100,814673,76897464000,00,0.00,N,5,-900,
|
||||
20250623,93800,92100,95400,91400,533208,49678428900,00,0.00,N,2,400,
|
||||
20250620,93400,94300,95800,91600,455183,42700586400,00,0.00,N,5,-1500,
|
||||
20250619,94900,94200,96800,92200,462032,43619701900,00,0.00,N,2,1400,
|
||||
20250618,93500,97800,98700,92900,708597,67570178950,00,0.00,N,5,-2600,
|
||||
20250617,96100,99400,100000,94000,820648,79785197800,00,0.00,N,5,-4500,
|
||||
20250616,100600,89200,101600,89100,1753339,169768221500,00,0.00,N,2,11800,
|
||||
20250613,88800,93800,93800,87700,1286901,115313336800,00,0.00,N,5,-5500,
|
||||
20250612,94300,94400,95600,92500,882017,82962503800,00,0.00,N,5,-200,
|
||||
20250611,94500,96500,96500,91300,1032605,96804047100,00,0.00,N,5,-600,
|
||||
20250610,95100,92800,98400,89900,1629015,153853035800,00,0.00,N,2,3100,
|
||||
20250609,92000,93300,97400,91200,1245212,116759443650,00,0.00,N,2,1300,
|
||||
20250605,90700,92200,93000,88700,1434465,129679376000,00,0.00,N,5,-2700,
|
||||
20250604,93400,80400,97100,79700,3261845,293529459400,00,0.00,N,2,16200,
|
||||
20250602,77200,73500,78900,73200,857218,65582137000,00,0.00,N,2,1700,
|
||||
20250530,75500,77100,77700,72100,1288451,96860956400,00,0.00,N,2,1100,
|
||||
20250529,74400,70100,74800,69900,1406246,102063471450,00,0.00,N,2,6900,
|
||||
20250528,67500,62000,72400,61100,2432876,164227749000,00,0.00,N,2,5700,
|
||||
20250527,61800,53300,62200,53000,1606381,94326847950,00,0.00,N,2,8900,
|
||||
20250526,52900,50400,52900,49800,243916,12631515400,00,0.00,N,2,2300,
|
||||
20250523,50600,50300,51400,49700,159495,8079788425,00,0.00,N,2,300,
|
||||
20250522,50300,51300,51300,49950,174911,8802432600,00,0.00,N,5,-1300,
|
||||
20250521,51600,50400,52200,50200,217234,11161778200,00,0.00,N,2,1300,
|
||||
20250520,50300,51500,51600,49600,256855,12923052450,00,0.00,N,5,-700,
|
||||
20250519,51000,52300,52400,50000,235913,12014737700,00,0.00,N,5,-2000,
|
||||
20250516,53000,52400,54000,52000,287377,15230235750,00,0.00,N,2,200,
|
||||
20250515,52800,51500,52900,50500,282766,14695432850,00,0.00,N,2,2200,
|
||||
20250514,50600,49550,51300,49550,217588,11021721300,00,0.00,N,2,1300,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,491,500,503,490,501228,248363423,00,0.00,N,5,-9,
|
||||
20250624,500,493,503,490,1006532,499868929,00,0.00,N,2,10,
|
||||
20250623,490,504,505,489,939690,464979519,00,0.00,N,5,-17,
|
||||
20250620,507,502,512,499,468861,237956476,00,0.00,N,2,4,
|
||||
20250619,503,504,512,494,739688,371831557,00,0.00,N,5,-5,
|
||||
20250618,508,509,520,507,554928,283933495,00,0.00,N,3,0,
|
||||
20250617,508,515,521,506,398457,204214190,00,0.00,N,5,-6,
|
||||
20250616,514,505,514,500,485204,246719244,00,0.00,N,2,9,
|
||||
20250613,505,510,513,500,404820,204068667,00,0.00,N,5,-3,
|
||||
20250612,508,525,525,501,644918,330847344,00,0.00,N,5,-14,
|
||||
20250611,522,522,530,518,356506,186567582,00,0.00,N,2,1,
|
||||
20250610,521,523,528,507,576838,299806617,00,0.00,N,2,4,
|
||||
20250609,517,527,531,517,752765,393496979,00,0.00,N,5,-9,
|
||||
20250605,526,529,535,522,382969,202336728,00,0.00,N,5,-3,
|
||||
20250604,529,526,536,520,954179,503292556,00,0.00,N,5,-2,
|
||||
20250602,531,547,548,529,967929,519465105,00,0.00,N,5,-15,
|
||||
20250530,546,563,563,540,1705987,936198653,00,0.00,N,5,-8,
|
||||
20250529,554,531,562,528,1768408,975998019,00,0.00,N,2,22,
|
||||
20250528,532,531,543,530,546827,293628655,00,0.00,N,2,1,
|
||||
20250527,531,543,546,520,867416,460653372,00,0.00,N,5,-9,
|
||||
20250526,540,511,550,509,2541312,1358100875,00,0.00,N,2,37,
|
||||
20250523,503,491,515,484,486875,242686985,00,0.00,N,2,8,
|
||||
20250522,495,504,507,493,320735,160003096,00,0.00,N,5,-9,
|
||||
20250521,504,519,525,501,399895,203407191,00,0.00,N,5,-14,
|
||||
20250520,518,510,521,505,328272,169352758,00,0.00,N,2,8,
|
||||
20250519,510,515,517,507,464833,237990931,00,0.00,N,5,-6,
|
||||
20250516,516,530,531,500,1206113,619869977,00,0.00,N,5,-14,
|
||||
20250515,530,533,538,516,1075104,564006770,00,0.00,N,2,3,
|
||||
20250514,527,499,531,492,2044977,1054765268,00,0.00,N,2,37,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,4770,4890,4890,4755,114642,548209271,00,0.00,N,5,-40,
|
||||
20250624,4810,4785,4835,4745,122046,585160080,00,0.00,N,2,75,
|
||||
20250623,4735,4840,4865,4700,154823,734346275,00,0.00,N,5,-105,
|
||||
20250620,4840,4830,4870,4805,200878,973128625,00,0.00,N,2,45,
|
||||
20250619,4795,4790,4820,4750,83827,400521262,00,0.00,N,3,0,
|
||||
20250618,4795,4755,4820,4700,90077,430605570,00,0.00,N,2,20,
|
||||
20250617,4775,4845,4875,4750,151500,728912040,00,0.00,N,5,-60,
|
||||
20250616,4835,4795,4845,4735,104010,498595754,00,0.00,N,2,40,
|
||||
20250613,4795,4850,4910,4760,173333,834355755,00,0.00,N,5,-55,
|
||||
20250612,4850,4850,4895,4820,182310,884447945,00,0.00,N,2,10,
|
||||
20250611,4840,4875,4875,4795,147883,713694688,00,0.00,N,5,-40,
|
||||
20250610,4880,4895,4895,4775,224965,1087559602,00,0.00,N,2,35,
|
||||
20250609,4845,4790,4850,4695,286291,1373264510,00,0.00,N,5,-65,
|
||||
20250605,4910,4910,4950,4870,301982,1482735063,00,0.00,N,2,65,
|
||||
20250604,4845,4810,4860,4685,187921,899285539,00,0.00,N,2,15,
|
||||
20250602,4830,4775,4895,4670,465926,2219077948,00,0.00,N,2,230,
|
||||
20250530,4600,4640,4650,4585,91257,419898166,00,0.00,N,5,-40,
|
||||
20250529,4640,4565,4660,4557,107905,498658901,00,0.00,N,2,75,
|
||||
20250528,4565,4520,4610,4510,118836,541800019,00,0.00,N,2,20,
|
||||
20250527,4545,4600,4640,4510,130949,595226770,00,0.00,N,5,-75,
|
||||
20250526,4620,4590,4640,4555,96580,444741555,00,0.00,N,2,25,
|
||||
20250523,4595,4570,4635,4550,108480,496283757,00,0.00,N,2,25,
|
||||
20250522,4570,4690,4690,4525,186742,855205373,00,0.00,N,5,-95,
|
||||
20250521,4665,4740,4800,4665,189439,890851806,00,0.00,N,5,-75,
|
||||
20250520,4740,4740,4830,4720,103512,491445208,00,0.00,N,2,10,
|
||||
20250519,4730,4800,4810,4715,147715,701763303,00,0.00,N,5,-90,
|
||||
20250516,4820,4920,4920,4815,151367,733211595,00,0.00,N,5,-20,
|
||||
20250515,4840,4940,4940,4820,187860,911174935,00,0.00,N,5,-85,
|
||||
20250514,4925,4910,4970,4885,249185,1226708703,00,0.00,N,5,-15,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,38500,38400,38850,37300,2608,98762650,00,0.00,N,2,150,
|
||||
20250624,38350,36700,39350,36200,5340,201889400,00,0.00,N,2,1500,
|
||||
20250623,36850,36400,37250,36000,5885,214989100,00,0.00,N,3,0,
|
||||
20250620,36850,37650,37850,36700,2917,108540400,00,0.00,N,5,-800,
|
||||
20250619,37650,39350,39350,37000,10045,381266550,00,0.00,N,5,-1700,
|
||||
20250618,39350,41000,41500,38200,13162,519701250,00,0.00,N,5,-950,
|
||||
20250617,40300,42700,42950,38700,12721,517075550,00,0.00,N,5,-2050,
|
||||
20250616,42350,38450,48250,37900,76575,3265333175,00,0.00,N,2,4800,
|
||||
20250613,37550,48050,49600,37550,104430,4459419925,00,0.00,N,5,-4050,
|
||||
20250612,41600,32800,41600,32600,24366,980277975,00,0.00,N,1,9600,
|
||||
20250611,32000,30250,32700,29800,4217,131814700,00,0.00,N,2,1750,
|
||||
20250610,30250,31400,31800,30000,7421,228002950,00,0.00,N,5,-1150,
|
||||
20250609,31400,27700,32700,27700,11778,353698150,00,0.00,N,2,4050,
|
||||
20250605,27350,27200,29000,27150,3563,98972850,00,0.00,N,2,150,
|
||||
20250604,27200,26250,27750,26000,3466,93368950,00,0.00,N,2,950,
|
||||
20250602,26250,27400,27400,25950,3973,104384600,00,0.00,N,5,-550,
|
||||
20250530,26800,25950,27250,25950,5420,145616650,00,0.00,N,2,550,
|
||||
20250529,26250,24900,26650,24900,9369,241419600,00,0.00,N,2,1650,
|
||||
20250528,24600,24250,24900,24150,4010,98141850,00,0.00,N,2,250,
|
||||
20250527,24350,24300,24350,24100,941,22849200,00,0.00,N,2,50,
|
||||
20250526,24300,24300,25300,24100,7021,170175125,00,0.00,N,2,200,
|
||||
20250523,24100,24700,24700,24050,1605,38742025,00,0.00,N,3,0,
|
||||
20250522,24100,24000,24850,23600,1953,46926025,00,0.00,N,2,100,
|
||||
20250521,24000,24800,24800,23800,1309,31419950,00,0.00,N,2,50,
|
||||
20250520,23950,24800,24800,23650,304,7265100,00,0.00,N,2,300,
|
||||
20250519,23650,24400,24400,23300,1266,30242350,00,0.00,N,2,250,
|
||||
20250516,23400,25250,25600,23250,3382,81735200,00,0.00,N,5,-2050,
|
||||
20250515,25450,25000,25450,24400,3582,89964600,00,0.00,N,2,850,
|
||||
20250514,24600,24900,25700,24600,1679,41690600,00,0.00,N,5,-300,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,7190,7140,7230,7100,52516,376379930,00,0.00,N,2,50,
|
||||
20250624,7140,7100,7190,7060,70878,504493895,00,0.00,N,2,60,
|
||||
20250623,7080,7240,7240,7040,77005,547297755,00,0.00,N,5,-160,
|
||||
20250620,7240,7230,7330,7180,62816,455735350,00,0.00,N,2,10,
|
||||
20250619,7230,7210,7230,7090,61590,439850140,00,0.00,N,2,30,
|
||||
20250618,7200,7200,7240,7140,41536,298089680,00,0.00,N,5,-10,
|
||||
20250617,7210,7330,7380,7140,84785,614480410,00,0.00,N,5,-110,
|
||||
20250616,7320,7200,7360,7180,86828,633144245,00,0.00,N,2,80,
|
||||
20250613,7240,7340,7360,7160,123580,892251865,00,0.00,N,5,-100,
|
||||
20250612,7340,7260,7440,7260,112406,828926935,00,0.00,N,2,90,
|
||||
20250611,7250,7210,7300,7210,85495,620507850,00,0.00,N,3,0,
|
||||
20250610,7250,7270,7400,7170,99121,719611915,00,0.00,N,2,20,
|
||||
20250609,7230,7120,7290,7120,122967,889808925,00,0.00,N,2,110,
|
||||
20250605,7120,7040,7170,7040,84873,605656505,00,0.00,N,2,80,
|
||||
20250604,7040,6900,7040,6900,45625,318369285,00,0.00,N,2,140,
|
||||
20250602,6900,7040,7060,6840,157386,1090012470,00,0.00,N,5,-170,
|
||||
20250530,7070,7000,7100,6990,37882,267255635,00,0.00,N,2,30,
|
||||
20250529,7040,7000,7120,7000,48409,341884225,00,0.00,N,2,10,
|
||||
20250528,7030,7010,7060,6980,79967,560247145,00,0.00,N,2,40,
|
||||
20250527,6990,7030,7120,6960,79511,558110890,00,0.00,N,5,-90,
|
||||
20250526,7080,7000,7110,6980,53692,379085730,00,0.00,N,2,150,
|
||||
20250523,6930,6880,7020,6880,85899,595845985,00,0.00,N,2,50,
|
||||
20250522,6880,6810,6910,6810,62546,429116230,00,0.00,N,5,-10,
|
||||
20250521,6890,6890,6950,6840,63099,435317530,00,0.00,N,2,30,
|
||||
20250520,6860,6820,6950,6800,38574,265161590,00,0.00,N,2,40,
|
||||
20250519,6820,6850,6860,6750,135376,920246185,00,0.00,N,5,-100,
|
||||
20250516,6920,7070,7100,6850,196996,1368503695,00,0.00,N,5,-150,
|
||||
20250515,7070,7230,7230,7060,147362,1046506125,00,0.00,N,5,-160,
|
||||
20250514,7230,7280,7330,7160,211590,1530453920,00,0.00,N,5,-80,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,46950,47650,48200,46700,166719,7861531350,00,0.00,N,5,-50,
|
||||
20250624,47000,47150,48600,46800,222689,10561665725,00,0.00,N,2,650,
|
||||
20250623,46350,46450,46800,45500,188850,8735146200,00,0.00,N,5,-700,
|
||||
20250620,47050,47450,47600,45950,173077,8083747700,00,0.00,N,2,150,
|
||||
20250619,46900,47600,47700,45800,180877,8433868375,00,0.00,N,5,-350,
|
||||
20250618,47250,44200,47950,43950,380027,17589607925,00,0.00,N,2,3000,
|
||||
20250617,44250,44250,45900,43550,234180,10478184625,00,0.00,N,2,300,
|
||||
20250616,43950,43500,44050,42950,124782,5426718950,00,0.00,N,5,-100,
|
||||
20250613,44050,45350,45500,43400,220099,9683682825,00,0.00,N,5,-1100,
|
||||
20250612,45150,45700,45750,45000,107017,4845236425,00,0.00,N,5,-700,
|
||||
20250611,45850,45300,47650,44450,293722,13486424900,00,0.00,N,2,1350,
|
||||
20250610,44500,44500,44700,43650,147299,6515836125,00,0.00,N,2,450,
|
||||
20250609,44050,45050,45400,43800,209000,9275792375,00,0.00,N,3,0,
|
||||
20250605,44050,43350,44950,42800,274247,12100757625,00,0.00,N,2,1200,
|
||||
20250604,42850,42700,43350,42150,246230,10522279300,00,0.00,N,2,550,
|
||||
20250602,42300,39850,44300,39650,822558,34887825375,00,0.00,N,2,3300,
|
||||
20250530,39000,39200,39500,38950,71215,2787903475,00,0.00,N,5,-500,
|
||||
20250529,39500,39800,39800,39100,71163,2800748925,00,0.00,N,2,400,
|
||||
20250528,39100,38950,39500,38700,84010,3287896275,00,0.00,N,2,600,
|
||||
20250527,38500,38050,38600,37900,47260,1810966800,00,0.00,N,2,250,
|
||||
20250526,38250,37600,38400,37550,84070,3202008100,00,0.00,N,2,100,
|
||||
20250523,38150,38250,38800,37800,81678,3115436125,00,0.00,N,5,-50,
|
||||
20250522,38200,39150,39200,38100,71870,2758129150,00,0.00,N,5,-950,
|
||||
20250521,39150,39400,39450,38850,67908,2653619850,00,0.00,N,5,-100,
|
||||
20250520,39250,38900,39600,38900,69224,2718385825,00,0.00,N,2,700,
|
||||
20250519,38550,39150,39300,38250,148483,5708502625,00,0.00,N,5,-1050,
|
||||
20250516,39600,39650,39700,39150,96217,3799560525,00,0.00,N,2,200,
|
||||
20250515,39400,39850,40050,39250,107230,4256157050,00,0.00,N,5,-400,
|
||||
20250514,39800,40200,40400,39750,139609,5599335200,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1796,1756,1920,1723,385668,702194138,00,0.00,N,2,40,
|
||||
20250624,1756,1790,1804,1732,192954,338907733,00,0.00,N,5,-52,
|
||||
20250623,1808,1872,2020,1801,1186095,2277997909,00,0.00,N,2,26,
|
||||
20250620,1782,1826,1879,1775,236158,430423544,00,0.00,N,5,-48,
|
||||
20250619,1830,1822,2060,1810,1412657,2740929820,00,0.00,N,5,-7,
|
||||
20250618,1837,1930,1930,1830,596519,1111816044,00,0.00,N,5,-93,
|
||||
20250617,1930,1730,2230,1703,5036834,10252128847,00,0.00,N,2,162,
|
||||
20250616,1768,1816,1880,1691,321152,574204559,00,0.00,N,5,-62,
|
||||
20250613,1830,1593,2050,1582,3339954,6392273848,00,0.00,N,2,237,
|
||||
20250612,1593,1605,1616,1570,45609,72602528,00,0.00,N,5,-12,
|
||||
20250611,1605,1628,1629,1580,35341,56346950,00,0.00,N,5,-14,
|
||||
20250610,1619,1613,1628,1590,16329,26186487,00,0.00,N,2,6,
|
||||
20250609,1613,1609,1626,1598,19933,32030608,00,0.00,N,2,4,
|
||||
20250605,1609,1641,1643,1600,21500,34686448,00,0.00,N,5,-32,
|
||||
20250604,1641,1628,1686,1550,26921,43506575,00,0.00,N,5,-5,
|
||||
20250602,1646,1637,1649,1626,13137,21501187,00,0.00,N,2,9,
|
||||
20250530,1637,1670,1670,1617,37731,61818977,00,0.00,N,5,-22,
|
||||
20250529,1659,1545,1665,1534,89784,145016297,00,0.00,N,2,136,
|
||||
20250528,1523,1658,1674,1504,140379,220568274,00,0.00,N,5,-133,
|
||||
20250527,1656,1680,1731,1653,24799,41439955,00,0.00,N,5,-24,
|
||||
20250526,1680,1727,1729,1680,47099,80047886,00,0.00,N,5,-46,
|
||||
20250523,1726,1706,1760,1706,55190,96164442,00,0.00,N,2,4,
|
||||
20250522,1722,1753,1780,1710,54611,94947998,00,0.00,N,2,20,
|
||||
20250521,1702,1771,1771,1702,37970,65677108,00,0.00,N,5,-69,
|
||||
20250520,1771,1728,1778,1625,176402,300262413,00,0.00,N,2,41,
|
||||
20250519,1730,1723,1799,1690,80297,139948476,00,0.00,N,2,20,
|
||||
20250516,1710,1702,1765,1680,68785,116756403,00,0.00,N,5,-12,
|
||||
20250515,1722,1650,1770,1642,167391,285726755,00,0.00,N,2,72,
|
||||
20250514,1650,1657,1710,1603,34506,57356058,00,0.00,N,5,-1,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,743,736,745,727,60339,44582934,00,0.00,N,2,7,
|
||||
20250624,736,724,756,718,48062,35154367,00,0.00,N,2,19,
|
||||
20250623,717,717,725,707,22139,15885142,00,0.00,N,5,-1,
|
||||
20250620,718,727,731,717,18902,13628314,00,0.00,N,5,-15,
|
||||
20250619,733,736,736,708,9616,6995109,00,0.00,N,2,7,
|
||||
20250618,726,712,758,707,25905,18714228,00,0.00,N,2,14,
|
||||
20250617,712,712,718,707,22316,15891638,00,0.00,N,3,0,
|
||||
20250616,712,712,726,711,18643,13341215,00,0.00,N,5,-8,
|
||||
20250613,720,721,726,710,63760,45551334,00,0.00,N,5,-3,
|
||||
20250612,723,729,729,705,69811,50006250,00,0.00,N,5,-4,
|
||||
20250611,727,728,733,720,72211,52120252,00,0.00,N,5,-1,
|
||||
20250610,728,723,740,682,93751,67176338,00,0.00,N,5,-3,
|
||||
20250609,731,735,735,719,88102,63740075,00,0.00,N,5,-5,
|
||||
20250605,736,735,742,730,20027,14664940,00,0.00,N,2,1,
|
||||
20250604,735,778,778,725,24735,18128551,00,0.00,N,2,6,
|
||||
20250602,729,725,740,721,5571,4046721,00,0.00,N,2,4,
|
||||
20250530,725,735,735,718,17313,12479868,00,0.00,N,2,1,
|
||||
20250529,724,735,745,719,19974,14529927,00,0.00,N,5,-1,
|
||||
20250528,725,735,745,719,32017,23352140,00,0.00,N,2,6,
|
||||
20250527,719,756,761,718,120050,86912618,00,0.00,N,5,-44,
|
||||
20250526,763,714,767,709,125222,90232152,00,0.00,N,2,44,
|
||||
20250523,719,740,775,719,75233,54590408,00,0.00,N,5,-21,
|
||||
20250522,740,745,759,732,57699,42770264,00,0.00,N,5,-26,
|
||||
20250521,766,771,776,750,52822,40200865,00,0.00,N,5,-5,
|
||||
20250520,771,796,796,752,25474,19373520,00,0.00,N,5,-9,
|
||||
20250519,780,773,788,760,23930,18335956,00,0.00,N,3,0,
|
||||
20250516,780,798,798,728,316558,239126476,00,0.00,N,5,-18,
|
||||
20250515,798,770,799,770,259704,203725924,00,0.00,N,2,28,
|
||||
20250514,770,787,787,751,25565,19486438,00,0.00,N,2,12,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,160600,159500,161800,157200,173935,27794212550,00,0.00,N,2,100,
|
||||
20250624,160500,159200,162200,154700,216573,34696102100,00,0.00,N,2,3400,
|
||||
20250623,157100,155000,158300,152300,160473,24982226600,00,0.00,N,5,-1800,
|
||||
20250620,158900,160300,160600,152800,286055,44859787750,00,0.00,N,5,-4000,
|
||||
20250619,162900,157300,169100,157300,747994,121887475750,00,0.00,N,2,14400,
|
||||
20250618,148500,146000,149700,145100,146939,21699918000,00,0.00,N,2,600,
|
||||
20250617,147900,151900,152400,146000,220005,32651554100,00,0.00,N,5,-5100,
|
||||
20250616,153000,146200,154300,145000,236136,35629327650,00,0.00,N,2,7000,
|
||||
20250613,146000,149500,149500,144500,322892,47136531300,00,0.00,N,5,-4800,
|
||||
20250612,150800,155500,155600,149200,321794,48599758400,00,0.00,N,5,-6000,
|
||||
20250611,156800,150500,158300,149100,328868,50557475050,00,0.00,N,2,7100,
|
||||
20250610,149700,153800,156000,145800,344546,51955411700,00,0.00,N,5,-2000,
|
||||
20250609,151700,159500,165100,150600,456993,71736250550,00,0.00,N,5,-1500,
|
||||
20250605,153200,155000,156600,150100,349179,53327022100,00,0.00,N,2,1300,
|
||||
20250604,151900,138600,154100,137600,578240,86198768300,00,0.00,N,2,16500,
|
||||
20250602,135400,136100,138100,132500,172406,23334144900,00,0.00,N,5,-900,
|
||||
20250530,136300,142500,142800,132800,340914,46324562600,00,0.00,N,5,-3300,
|
||||
20250529,139600,138300,142000,136200,341963,47621531750,00,0.00,N,2,4500,
|
||||
20250528,135100,135000,138200,130600,295012,39885858200,00,0.00,N,2,1100,
|
||||
20250527,134000,127200,135300,127100,157399,20549566750,00,0.00,N,2,5600,
|
||||
20250526,128400,124600,128400,123900,97017,12239406000,00,0.00,N,2,4100,
|
||||
20250523,124300,125600,126300,122900,95542,11912298600,00,0.00,N,5,-2100,
|
||||
20250522,126400,119200,130900,119000,320726,40784970350,00,0.00,N,2,6900,
|
||||
20250521,119500,120800,123000,116700,135381,16081406000,00,0.00,N,5,-1100,
|
||||
20250520,120600,121500,123800,119800,142683,17368031850,00,0.00,N,2,100,
|
||||
20250519,120500,123600,123800,118600,188997,22704413400,00,0.00,N,5,-4000,
|
||||
20250516,124500,126000,127700,123300,122392,15232829900,00,0.00,N,5,-1900,
|
||||
20250515,126400,127000,130400,125800,110126,14050271800,00,0.00,N,5,-1300,
|
||||
20250514,127700,124300,129600,120600,268514,33474460800,00,0.00,N,2,700,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,23150,23200,23300,22800,52156,1205600675,00,0.00,N,2,100,
|
||||
20250624,23050,22900,23200,22750,50848,1165850850,00,0.00,N,2,400,
|
||||
20250623,22650,22800,23000,22500,38362,868388875,00,0.00,N,5,-350,
|
||||
20250620,23000,22650,23300,22550,58934,1358164075,00,0.00,N,2,350,
|
||||
20250619,22650,22950,23000,22550,78723,1788200575,00,0.00,N,5,-400,
|
||||
20250618,23050,22850,23250,22650,54336,1248435575,00,0.00,N,5,-50,
|
||||
20250617,23100,22500,23250,22350,98389,2256354750,00,0.00,N,2,800,
|
||||
20250616,22300,22500,22850,22100,110002,2461989700,00,0.00,N,5,-1100,
|
||||
20250613,23400,24150,24150,23250,109175,2555673125,00,0.00,N,5,-600,
|
||||
20250612,24000,24100,24250,23450,127688,3039522075,00,0.00,N,2,300,
|
||||
20250611,23700,23700,23750,23400,65186,1541624200,00,0.00,N,2,250,
|
||||
20250610,23450,23500,23650,22950,90650,2124531525,00,0.00,N,2,100,
|
||||
20250609,23350,23100,23600,23050,85157,1983691225,00,0.00,N,2,300,
|
||||
20250605,23050,23200,23200,22850,64377,1480416250,00,0.00,N,2,50,
|
||||
20250604,23000,23050,23200,22850,43953,1010810350,00,0.00,N,2,100,
|
||||
20250602,22900,23300,23350,22850,36416,836249250,00,0.00,N,5,-300,
|
||||
20250530,23200,22950,23500,22850,98047,2275686525,00,0.00,N,2,400,
|
||||
20250529,22800,22350,22850,22200,74446,1676732400,00,0.00,N,2,450,
|
||||
20250528,22350,22200,22750,22100,83773,1868319125,00,0.00,N,2,150,
|
||||
20250527,22200,21900,22400,21800,46355,1028934075,00,0.00,N,2,250,
|
||||
20250526,21950,21950,21950,21600,41244,898476475,00,0.00,N,5,-50,
|
||||
20250523,22000,22000,22600,21550,89997,1977089250,00,0.00,N,5,-150,
|
||||
20250522,22150,21750,22150,21500,81705,1794031250,00,0.00,N,2,400,
|
||||
20250521,21750,21200,21800,21200,33033,715516350,00,0.00,N,2,550,
|
||||
20250520,21200,21300,21500,21100,35711,758228250,00,0.00,N,5,-100,
|
||||
20250519,21300,21600,21650,21050,54735,1164940475,00,0.00,N,5,-350,
|
||||
20250516,21650,22000,22200,21600,60196,1305232175,00,0.00,N,5,-350,
|
||||
20250515,22000,22050,22150,21800,51431,1130168400,00,0.00,N,5,-200,
|
||||
20250514,22200,22050,22250,21750,41904,921679875,00,0.00,N,2,250,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,6750,6790,6820,6650,17207,115697260,00,0.00,N,5,-40,
|
||||
20250624,6790,6580,6800,6540,25765,171592345,00,0.00,N,2,200,
|
||||
20250623,6590,6720,6790,6570,36213,239701295,00,0.00,N,5,-230,
|
||||
20250620,6820,6910,6910,6720,20575,139680770,00,0.00,N,5,-90,
|
||||
20250619,6910,6990,6990,6850,21501,148270860,00,0.00,N,5,-80,
|
||||
20250618,6990,7350,7350,6920,23055,161425270,00,0.00,N,5,-50,
|
||||
20250617,7040,7120,7260,7030,35021,249278330,00,0.00,N,5,-80,
|
||||
20250616,7120,7150,7290,6900,43949,310001800,00,0.00,N,5,-30,
|
||||
20250613,7150,7590,7590,7080,60001,433426735,00,0.00,N,5,-440,
|
||||
20250612,7590,7040,7660,6980,79417,588219820,00,0.00,N,2,490,
|
||||
20250611,7100,6890,7130,6770,31220,216783295,00,0.00,N,2,210,
|
||||
20250610,6890,7370,7370,6880,63263,450114080,00,0.00,N,5,-350,
|
||||
20250609,7240,6710,7260,6670,81872,573127800,00,0.00,N,2,570,
|
||||
20250605,6670,6660,6750,6550,31904,212577335,00,0.00,N,2,10,
|
||||
20250604,6660,6390,6810,6390,70509,466014595,00,0.00,N,2,270,
|
||||
20250602,6390,6380,6440,6280,14711,93381820,00,0.00,N,2,20,
|
||||
20250530,6370,6230,6420,6190,27273,172319150,00,0.00,N,2,120,
|
||||
20250529,6250,6210,6340,6130,22039,136811290,00,0.00,N,3,0,
|
||||
20250528,6250,6330,6370,6110,13491,83614890,00,0.00,N,5,-70,
|
||||
20250527,6320,6320,6420,6180,13916,86857640,00,0.00,N,3,0,
|
||||
20250526,6320,6400,6400,6220,15288,96408050,00,0.00,N,5,-80,
|
||||
20250523,6400,6400,6580,6200,89638,572622185,00,0.00,N,2,40,
|
||||
20250522,6360,5880,6360,5790,126796,788293405,00,0.00,N,2,480,
|
||||
20250521,5880,5760,5890,5560,44972,258454765,00,0.00,N,2,180,
|
||||
20250520,5700,5700,5850,5490,39612,223549950,00,0.00,N,5,-50,
|
||||
20250519,5750,5300,6320,5130,419110,2441624625,00,0.00,N,2,520,
|
||||
20250516,5230,5180,5240,5160,13392,69456270,00,0.00,N,5,-30,
|
||||
20250515,5260,5320,5330,5200,11523,60722600,00,0.00,N,5,-60,
|
||||
20250514,5320,5190,5330,5160,19421,102242710,00,0.00,N,2,130,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,25850,25500,25900,25100,713,18147750,00,0.00,N,2,50,
|
||||
20250624,25800,25800,26250,25750,1164,30188500,00,0.00,N,2,50,
|
||||
20250623,25750,27350,27400,25600,10972,287941875,00,0.00,N,5,-1650,
|
||||
20250620,27400,28300,28300,27400,4540,125337125,00,0.00,N,5,-900,
|
||||
20250619,28300,28150,28350,28150,98,2771650,00,0.00,N,2,150,
|
||||
20250618,28150,28850,29650,28100,3676,104402750,00,0.00,N,5,-700,
|
||||
20250617,28850,27600,29000,27600,8517,243825800,00,0.00,N,2,1250,
|
||||
20250616,27600,27750,28000,27550,560,15559050,00,0.00,N,5,-150,
|
||||
20250613,27750,27850,28000,27600,2049,56786100,00,0.00,N,5,-50,
|
||||
20250612,27800,27800,28100,27600,3729,103742350,00,0.00,N,5,-250,
|
||||
20250611,28050,28150,28500,28050,792,22416200,00,0.00,N,5,-450,
|
||||
20250610,28500,27850,28700,27850,1176,33110800,00,0.00,N,2,200,
|
||||
20250609,28300,27800,28500,27650,2294,64515100,00,0.00,N,2,300,
|
||||
20250605,28000,27750,28500,27750,652,18422900,00,0.00,N,5,-300,
|
||||
20250604,28300,28000,28300,27700,2752,77428250,00,0.00,N,2,300,
|
||||
20250602,28000,27600,28000,27600,5491,153639150,00,0.00,N,2,400,
|
||||
20250530,27600,27400,27900,27400,790,21910600,00,0.00,N,2,300,
|
||||
20250529,27300,27100,27800,27000,4487,122259150,00,0.00,N,2,100,
|
||||
20250528,27200,27650,28000,27200,512,14153700,00,0.00,N,5,-650,
|
||||
20250527,27850,27450,28300,27450,406,11313650,00,0.00,N,2,400,
|
||||
20250526,27450,27000,27500,26500,1796,48810300,00,0.00,N,2,450,
|
||||
20250523,27000,26900,27500,26900,2162,58521450,00,0.00,N,2,100,
|
||||
20250522,26900,26500,27500,26500,639,17364100,00,0.00,N,5,-50,
|
||||
20250521,26950,26350,27600,26350,687,18531550,00,0.00,N,5,-250,
|
||||
20250520,27200,27000,27750,26900,854,23168450,00,0.00,N,5,-200,
|
||||
20250519,27400,27400,27450,27000,1297,35278400,00,0.00,N,3,0,
|
||||
20250516,27400,26800,27850,26800,755,20661150,00,0.00,N,2,400,
|
||||
20250515,27000,26550,27800,26550,1194,32561850,00,0.00,N,3,0,
|
||||
20250514,27000,26800,28200,26800,578,15856200,00,0.00,N,5,-250,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,31500,31500,31900,31450,132900,4202211875,00,0.00,N,2,50,
|
||||
20250624,31450,31350,31700,31200,175555,5523158025,00,0.00,N,2,250,
|
||||
20250623,31200,31200,31300,30450,203068,6297770675,00,0.00,N,2,150,
|
||||
20250620,31050,31250,31400,30800,205268,6370828150,00,0.00,N,5,-200,
|
||||
20250619,31250,31150,31350,30800,127314,3961605475,00,0.00,N,2,200,
|
||||
20250618,31050,31950,32150,30950,275222,8637169475,00,0.00,N,5,-1100,
|
||||
20250617,32150,30550,32400,30000,1266324,39859926350,00,0.00,N,2,1650,
|
||||
20250616,30500,29400,30900,29100,669470,20245619000,00,0.00,N,2,1450,
|
||||
20250613,29050,29150,29300,28600,363304,10515864650,00,0.00,N,5,-50,
|
||||
20250612,29100,28950,29250,28600,935040,27122189500,00,0.00,N,2,200,
|
||||
20250611,28900,28900,29150,28600,215909,6228507525,00,0.00,N,2,50,
|
||||
20250610,28850,28600,29350,28550,305102,8829610175,00,0.00,N,2,300,
|
||||
20250609,28550,28700,29450,28550,214582,6187114850,00,0.00,N,2,100,
|
||||
20250605,28450,28550,28550,28150,160639,4552623825,00,0.00,N,5,-50,
|
||||
20250604,28500,28100,28750,28100,135661,3873113175,00,0.00,N,2,450,
|
||||
20250602,28050,28300,28700,27900,126505,3567935250,00,0.00,N,5,-250,
|
||||
20250530,28300,28550,28650,28200,140088,3973465775,00,0.00,N,5,-250,
|
||||
20250529,28550,27500,28650,27500,286276,8071333025,00,0.00,N,2,1100,
|
||||
20250528,27450,27850,28000,27400,217653,6019682350,00,0.00,N,5,-500,
|
||||
20250527,27950,27600,27950,27350,84060,2336487600,00,0.00,N,2,200,
|
||||
20250526,27750,27400,27750,27300,93853,2585344025,00,0.00,N,2,450,
|
||||
20250523,27300,27000,27450,26950,70886,1935527450,00,0.00,N,2,300,
|
||||
20250522,27000,27250,27450,26900,103967,2814221700,00,0.00,N,5,-450,
|
||||
20250521,27450,27650,27800,27350,80417,2213611875,00,0.00,N,5,-150,
|
||||
20250520,27600,27700,27850,27250,88873,2442615075,00,0.00,N,3,0,
|
||||
20250519,27600,27750,27950,27400,89084,2462322150,00,0.00,N,5,-350,
|
||||
20250516,27950,28150,28150,27800,99548,2782427000,00,0.00,N,3,0,
|
||||
20250515,27950,28000,28250,27550,175484,4922769575,00,0.00,N,2,250,
|
||||
20250514,27700,27300,28050,27150,211044,5824086000,00,0.00,N,2,450,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,150000,149600,151500,149200,2133,319518100,00,0.00,N,2,100,
|
||||
20250624,149900,149000,151400,147500,4489,670299500,00,0.00,N,2,1000,
|
||||
20250623,148900,148200,149700,146600,3842,570208700,00,0.00,N,5,-800,
|
||||
20250620,149700,156000,156000,149700,4695,708943300,00,0.00,N,5,-4100,
|
||||
20250619,153800,155000,155000,151800,1866,284815200,00,0.00,N,5,-700,
|
||||
20250618,154500,155000,155800,153500,755,116943000,00,0.00,N,5,-500,
|
||||
20250617,155000,155300,155900,153000,2641,407627100,00,0.00,N,5,-300,
|
||||
20250616,155300,154900,155300,151500,3149,484406000,00,0.00,N,2,400,
|
||||
20250613,154900,157800,157800,151900,5046,776290850,00,0.00,N,5,-2200,
|
||||
20250612,157100,154500,157600,153500,4471,698092650,00,0.00,N,2,2600,
|
||||
20250611,154500,154000,154900,151000,2939,448372600,00,0.00,N,2,1100,
|
||||
20250610,153400,153600,155200,150600,7962,1217319500,00,0.00,N,2,100,
|
||||
20250609,153300,148900,155400,148900,6912,1057429500,00,0.00,N,2,4600,
|
||||
20250605,148700,149600,153000,146000,5679,847643700,00,0.00,N,5,-100,
|
||||
20250604,148800,145200,149000,144900,4644,683552550,00,0.00,N,2,4000,
|
||||
20250602,144800,142600,146400,142200,7155,1035244300,00,0.00,N,2,2800,
|
||||
20250530,142000,141000,142500,140000,5286,747416600,00,0.00,N,2,1700,
|
||||
20250529,140300,136000,140700,135000,5411,754968600,00,0.00,N,2,5300,
|
||||
20250528,135000,134100,136500,133700,8207,1111442300,00,0.00,N,2,1400,
|
||||
20250527,133600,133800,133900,133000,1731,230831900,00,0.00,N,5,-100,
|
||||
20250526,133700,134000,135000,133500,3434,461405800,00,0.00,N,5,-300,
|
||||
20250523,134000,134800,134900,133700,2333,313450300,00,0.00,N,5,-800,
|
||||
20250522,134800,135700,136000,133800,2036,274405500,00,0.00,N,5,-900,
|
||||
20250521,135700,133600,136400,133600,942,127554550,00,0.00,N,2,1200,
|
||||
20250520,134500,132300,135400,132300,690,92623800,00,0.00,N,2,400,
|
||||
20250519,134100,132000,134700,132000,1503,200122400,00,0.00,N,2,100,
|
||||
20250516,134000,137500,137500,134000,3464,468795250,00,0.00,N,5,-4000,
|
||||
20250515,138000,135000,138000,135000,1637,223976400,00,0.00,N,2,3100,
|
||||
20250514,134900,135600,136900,134500,740,100330900,00,0.00,N,5,-100,
|
||||
|
||||
|
@@ -1,9 +1,35 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250516,2110,2110,2110,2110,0,0,00,0.00,Y,3,0,
|
||||
20250625,2110,2110,2110,2110,0,0,00,0.00,Y,3,0,
|
||||
20250624,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250623,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250620,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250619,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250618,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250617,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250616,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250613,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250612,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250611,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250610,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250609,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250605,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250604,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250602,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250530,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250529,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250528,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250527,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250526,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250523,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250522,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250521,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250520,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250519,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250516,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250515,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250514,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250513,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250512,2110,2110,2110,2110,0,0,00,0.00,Y,0,0,
|
||||
20250514,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250513,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250512,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250509,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250508,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,3745,3840,3840,3660,1122299,4177190316,00,0.00,N,5,-15,
|
||||
20250624,3760,3665,3765,3630,1384654,5122963580,00,0.00,N,2,210,
|
||||
20250623,3550,3460,3590,3415,843175,2965961657,00,0.00,N,2,15,
|
||||
20250620,3535,3505,3555,3460,553361,1939637988,00,0.00,N,2,20,
|
||||
20250619,3515,3625,3655,3460,841098,2971735892,00,0.00,N,5,-90,
|
||||
20250618,3605,3570,3645,3545,768223,2763987633,00,0.00,N,2,35,
|
||||
20250617,3570,3665,3745,3480,1570572,5713770786,00,0.00,N,5,-5,
|
||||
20250616,3575,3445,3575,3425,782116,2752248852,00,0.00,N,2,50,
|
||||
20250613,3525,3615,3665,3455,998577,3527937253,00,0.00,N,5,-65,
|
||||
20250612,3590,3530,3735,3500,1506765,5455459849,00,0.00,N,2,65,
|
||||
20250611,3525,3530,3560,3445,1030779,3611388498,00,0.00,N,3,0,
|
||||
20250610,3525,3640,3650,3285,1696775,5972472643,00,0.00,N,5,-80,
|
||||
20250609,3605,3595,3830,3575,1870788,6903615024,00,0.00,N,2,100,
|
||||
20250605,3505,3620,3625,3440,1148098,4026425395,00,0.00,N,5,-55,
|
||||
20250604,3560,3435,3635,3420,2229886,7865929855,00,0.00,N,2,220,
|
||||
20250602,3340,3380,3440,3270,1373665,4600763442,00,0.00,N,5,-25,
|
||||
20250530,3365,3615,3640,3260,3484649,11944606934,00,0.00,N,5,-80,
|
||||
20250529,3445,2990,3470,2980,4896791,16051160013,00,0.00,N,2,490,
|
||||
20250528,2955,2940,3000,2910,351061,1040330071,00,0.00,N,2,50,
|
||||
20250527,2905,2995,2995,2875,440301,1284020895,00,0.00,N,5,-80,
|
||||
20250526,2985,3060,3090,2965,560560,1696534550,00,0.00,N,5,-45,
|
||||
20250523,3030,2985,3090,2950,828910,2501830785,00,0.00,N,2,80,
|
||||
20250522,2950,2985,3010,2910,859472,2537081194,00,0.00,N,2,55,
|
||||
20250521,2895,2800,2905,2780,767768,2202464391,00,0.00,N,2,115,
|
||||
20250520,2780,2740,2790,2725,520325,1433784742,00,0.00,N,2,60,
|
||||
20250519,2720,2795,2795,2665,696318,1893321520,00,0.00,N,5,-75,
|
||||
20250516,2795,3000,3005,2765,1732626,4938491482,00,0.00,N,5,-270,
|
||||
20250515,3065,2975,3070,2930,817445,2467935055,00,0.00,N,2,80,
|
||||
20250514,2985,2985,3000,2937,576568,1715938162,00,0.00,N,2,45,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1089,1101,1118,1081,199472,218664266,00,0.00,N,5,-12,
|
||||
20250624,1101,1150,1150,1091,144617,159407176,00,0.00,N,5,-39,
|
||||
20250623,1140,1120,1140,1080,368945,404678392,00,0.00,N,5,-12,
|
||||
20250620,1152,1113,1160,1113,236433,269780860,00,0.00,N,2,28,
|
||||
20250619,1124,1118,1160,1104,118991,134321867,00,0.00,N,2,6,
|
||||
20250618,1118,1107,1118,1088,190637,210294058,00,0.00,N,2,9,
|
||||
20250617,1109,1125,1127,1084,262150,289019262,00,0.00,N,5,-16,
|
||||
20250616,1125,1124,1144,1110,338857,382331852,00,0.00,N,2,1,
|
||||
20250613,1124,1145,1146,1090,229521,255398556,00,0.00,N,5,-27,
|
||||
20250612,1151,1168,1168,1121,202126,231014759,00,0.00,N,5,-17,
|
||||
20250611,1168,1232,1241,1132,614528,720719221,00,0.00,N,5,-64,
|
||||
20250610,1232,1260,1297,1197,455360,561331836,00,0.00,N,5,-16,
|
||||
20250609,1248,1138,1251,1126,755029,903083251,00,0.00,N,2,110,
|
||||
20250605,1138,1145,1170,1083,235008,265981669,00,0.00,N,5,-7,
|
||||
20250604,1145,1190,1190,1079,208723,239856000,00,0.00,N,3,0,
|
||||
20250602,1145,1106,1166,1087,329823,371453310,00,0.00,N,2,39,
|
||||
20250530,1106,1154,1154,1097,98726,109782029,00,0.00,N,5,-15,
|
||||
20250529,1121,1159,1159,1107,199460,225222772,00,0.00,N,5,-38,
|
||||
20250528,1159,1158,1174,1103,255693,292379613,00,0.00,N,2,2,
|
||||
20250527,1157,1075,1190,1040,727761,818285132,00,0.00,N,2,87,
|
||||
20250526,1070,1040,1096,1039,196562,208490835,00,0.00,N,2,30,
|
||||
20250523,1040,1080,1081,998,196757,205181583,00,0.00,N,5,-40,
|
||||
20250522,1080,1098,1107,1060,167361,179877888,00,0.00,N,5,-18,
|
||||
20250521,1098,1112,1113,1068,333377,362451905,00,0.00,N,5,-14,
|
||||
20250520,1112,1153,1158,1089,377781,418798079,00,0.00,N,5,-51,
|
||||
20250519,1163,1180,1180,1131,166476,192335996,00,0.00,N,5,-23,
|
||||
20250516,1186,1205,1224,1177,250522,299998944,00,0.00,N,5,-19,
|
||||
20250515,1205,1212,1238,1143,434048,518924202,00,0.00,N,5,-7,
|
||||
20250514,1212,1206,1232,1170,524591,629429256,00,0.00,N,2,6,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,8320,8350,8440,8280,171067,1420818475,00,0.00,N,5,-30,
|
||||
20250624,8350,8320,8440,8260,127162,1058305860,00,0.00,N,2,80,
|
||||
20250623,8270,8350,8350,8180,50831,419608250,00,0.00,N,5,-100,
|
||||
20250620,8370,8450,8450,8350,32920,276133570,00,0.00,N,5,-80,
|
||||
20250619,8450,8510,8510,8330,32168,270282840,00,0.00,N,5,-40,
|
||||
20250618,8490,8360,8505,8265,95058,802816490,00,0.00,N,2,120,
|
||||
20250617,8370,8480,8500,8230,103596,864508840,00,0.00,N,5,-50,
|
||||
20250616,8420,8170,8450,8120,120715,1011460695,00,0.00,N,2,250,
|
||||
20250613,8170,8320,8330,8070,102199,836157280,00,0.00,N,5,-150,
|
||||
20250612,8320,8350,8510,8310,117596,988136275,00,0.00,N,5,-80,
|
||||
20250611,8400,8260,8450,8190,79073,657445020,00,0.00,N,2,140,
|
||||
20250610,8260,8380,8480,8220,211801,1771326090,00,0.00,N,5,-110,
|
||||
20250609,8370,8350,8510,8240,181729,1518037775,00,0.00,N,2,120,
|
||||
20250605,8250,8530,8570,8200,121623,1013656800,00,0.00,N,5,-230,
|
||||
20250604,8480,7940,8655,7910,300422,2507316930,00,0.00,N,2,540,
|
||||
20250602,7940,8000,8000,7630,100761,783520935,00,0.00,N,5,-60,
|
||||
20250530,8000,8030,8150,7910,126255,1013124125,00,0.00,N,2,40,
|
||||
20250529,7960,7800,8100,7760,251494,1998318530,00,0.00,N,2,200,
|
||||
20250528,7760,7460,7800,7460,95928,737592905,00,0.00,N,2,310,
|
||||
20250527,7450,7660,7660,7440,51383,386433725,00,0.00,N,5,-240,
|
||||
20250526,7690,7730,7750,7640,17338,133506030,00,0.00,N,5,-50,
|
||||
20250523,7740,7620,7900,7520,84359,650373240,00,0.00,N,2,220,
|
||||
20250522,7520,7390,7710,7390,28241,212734620,00,0.00,N,2,70,
|
||||
20250521,7450,7430,7480,7410,9628,71743405,00,0.00,N,2,20,
|
||||
20250520,7430,7440,7480,7380,17969,133522645,00,0.00,N,2,20,
|
||||
20250519,7410,7550,7550,7300,43504,323055945,00,0.00,N,5,-140,
|
||||
20250516,7550,7600,7600,7400,61101,458147065,00,0.00,N,5,-50,
|
||||
20250515,7600,7550,7690,7480,60015,456852235,00,0.00,N,2,50,
|
||||
20250514,7550,7480,7570,7430,57721,432863220,00,0.00,N,2,50,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,2755,2735,2770,2720,855983,2351840684,00,0.00,N,2,25,
|
||||
20250624,2730,2685,2735,2680,771601,2090895612,00,0.00,N,2,40,
|
||||
20250623,2690,2750,2750,2660,890875,2400044537,00,0.00,N,2,10,
|
||||
20250620,2680,2675,2690,2645,330005,881975713,00,0.00,N,3,0,
|
||||
20250619,2680,2715,2715,2595,601920,1601872020,00,0.00,N,5,-25,
|
||||
20250618,2705,2745,2750,2685,589195,1595351981,00,0.00,N,5,-10,
|
||||
20250617,2715,2770,2775,2685,766196,2095949775,00,0.00,N,5,-65,
|
||||
20250616,2780,2755,2805,2725,1257013,3474538375,00,0.00,N,2,95,
|
||||
20250613,2685,2730,2740,2635,674744,1809353673,00,0.00,N,5,-25,
|
||||
20250612,2710,2720,2735,2690,480930,1305305936,00,0.00,N,2,5,
|
||||
20250611,2705,2705,2810,2680,1520834,4155764284,00,0.00,N,2,20,
|
||||
20250610,2685,2725,2730,2675,453722,1225261306,00,0.00,N,5,-30,
|
||||
20250609,2715,2680,2725,2670,705655,1910372000,00,0.00,N,2,60,
|
||||
20250605,2655,2665,2680,2640,566750,1508575763,00,0.00,N,3,0,
|
||||
20250604,2655,2630,2660,2600,700676,1849707880,00,0.00,N,2,45,
|
||||
20250602,2610,2625,2630,2590,301973,786443303,00,0.00,N,5,-15,
|
||||
20250530,2625,2620,2640,2600,430379,1128665676,00,0.00,N,2,15,
|
||||
20250529,2610,2610,2635,2595,359309,940421963,00,0.00,N,2,20,
|
||||
20250528,2590,2580,2620,2560,552603,1432502927,00,0.00,N,2,30,
|
||||
20250527,2560,2580,2600,2555,182255,469611390,00,0.00,N,5,-35,
|
||||
20250526,2595,2545,2595,2530,386783,997670785,00,0.00,N,2,60,
|
||||
20250523,2535,2530,2540,2510,180683,456923903,00,0.00,N,2,15,
|
||||
20250522,2520,2570,2570,2520,260528,661903425,00,0.00,N,5,-60,
|
||||
20250521,2580,2560,2585,2550,315698,811624318,00,0.00,N,2,20,
|
||||
20250520,2560,2535,2560,2520,231842,587989912,00,0.00,N,2,35,
|
||||
20250519,2525,2560,2565,2515,344747,871901316,00,0.00,N,5,-35,
|
||||
20250516,2560,2570,2580,2555,233530,598977900,00,0.00,N,5,-5,
|
||||
20250515,2565,2605,2615,2560,447731,1151719810,00,0.00,N,5,-40,
|
||||
20250514,2605,2605,2615,2580,442297,1148638742,00,0.00,N,2,5,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,10180,10290,10700,10030,91446,942936020,00,0.00,N,5,-30,
|
||||
20250624,10210,9880,10320,9880,74219,753451695,00,0.00,N,2,420,
|
||||
20250623,9790,9730,9900,9600,35951,350420295,00,0.00,N,5,-200,
|
||||
20250620,9990,9950,10050,9700,37380,369225545,00,0.00,N,5,-10,
|
||||
20250619,10000,9970,10000,9750,44960,443758480,00,0.00,N,2,30,
|
||||
20250618,9970,10190,10230,9840,76442,763531060,00,0.00,N,5,-220,
|
||||
20250617,10190,11000,11060,9930,149059,1530968720,00,0.00,N,5,-470,
|
||||
20250616,10660,11100,11240,10500,118685,1279157420,00,0.00,N,5,-410,
|
||||
20250613,11070,11300,11700,10710,360521,4019529515,00,0.00,N,2,270,
|
||||
20250612,10800,9890,12240,9680,1434545,16411757470,00,0.00,N,2,1380,
|
||||
20250611,9420,9690,9690,9330,38662,365949930,00,0.00,N,5,-270,
|
||||
20250610,9690,9500,9830,9500,33203,320817285,00,0.00,N,5,-50,
|
||||
20250609,9740,9600,9970,9560,65174,632721765,00,0.00,N,2,240,
|
||||
20250605,9500,9060,9650,9000,93540,884262610,00,0.00,N,2,500,
|
||||
20250604,9000,8750,9180,8750,40006,362334945,00,0.00,N,2,250,
|
||||
20250602,8750,8940,9000,8660,35242,310541500,00,0.00,N,5,-150,
|
||||
20250530,8900,8740,8960,8740,22222,196722870,00,0.00,N,2,160,
|
||||
20250529,8740,8660,8810,8640,22835,199805655,00,0.00,N,2,210,
|
||||
20250528,8530,8690,8800,8480,32436,282755300,00,0.00,N,5,-150,
|
||||
20250527,8680,8550,8760,8500,22588,195159965,00,0.00,N,2,80,
|
||||
20250526,8600,8560,8670,8360,10556,90206640,00,0.00,N,2,40,
|
||||
20250523,8560,8650,8690,8420,23846,205013415,00,0.00,N,2,160,
|
||||
20250522,8400,8530,8530,8340,14095,118864610,00,0.00,N,5,-120,
|
||||
20250521,8520,8400,8600,8360,22413,190506440,00,0.00,N,2,120,
|
||||
20250520,8400,8090,8400,8090,19919,164969010,00,0.00,N,2,310,
|
||||
20250519,8090,8100,8170,8000,17777,143814805,00,0.00,N,5,-10,
|
||||
20250516,8100,8320,8440,8090,36412,299991455,00,0.00,N,5,-100,
|
||||
20250515,8200,8520,8520,8200,27739,229647620,00,0.00,N,5,-330,
|
||||
20250514,8530,8470,8640,8400,9988,84584815,00,0.00,N,2,60,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,43700,44350,44900,42800,21556,940569425,00,0.00,N,5,-700,
|
||||
20250624,44400,43850,45150,42950,26162,1148213750,00,0.00,N,2,1400,
|
||||
20250623,43000,41350,44900,41250,35001,1521194350,00,0.00,N,2,1050,
|
||||
20250620,41950,42050,43500,41100,21431,907797650,00,0.00,N,2,300,
|
||||
20250619,41650,42900,42900,40650,20967,870599000,00,0.00,N,5,-550,
|
||||
20250618,42200,42250,42850,41450,13111,554006450,00,0.00,N,5,-50,
|
||||
20250617,42250,42500,45500,41850,34532,1500803500,00,0.00,N,5,-100,
|
||||
20250616,42350,41500,42800,41350,28792,1217637675,00,0.00,N,2,150,
|
||||
20250613,42200,43400,43700,41200,36823,1549847000,00,0.00,N,5,-850,
|
||||
20250612,43050,43800,44100,42600,21861,943065575,00,0.00,N,5,-650,
|
||||
20250611,43700,43250,44150,42100,33235,1429976675,00,0.00,N,2,600,
|
||||
20250610,43100,43300,45450,42450,74860,3275725275,00,0.00,N,2,650,
|
||||
20250609,42450,42300,46500,42100,133622,5887072875,00,0.00,N,2,700,
|
||||
20250605,41750,42250,44200,40750,146221,6153196525,00,0.00,N,5,-450,
|
||||
20250604,42200,35050,44700,35050,546025,23379086525,00,0.00,N,2,7800,
|
||||
20250602,34400,36850,37200,33600,32381,1142281975,00,0.00,N,5,-2550,
|
||||
20250530,36950,37800,38500,36100,19477,719917300,00,0.00,N,5,-350,
|
||||
20250529,37300,35000,37800,34650,26447,968785275,00,0.00,N,2,2300,
|
||||
20250528,35000,34050,36500,34050,9601,338550350,00,0.00,N,2,950,
|
||||
20250527,34050,34050,34600,33800,6577,223817300,00,0.00,N,5,-250,
|
||||
20250526,34300,35450,35450,33850,13565,464914550,00,0.00,N,5,-1050,
|
||||
20250523,35350,34850,36600,34850,18648,667539350,00,0.00,N,2,500,
|
||||
20250522,34850,35700,35900,33150,24885,873741050,00,0.00,N,5,-1150,
|
||||
20250521,36000,32700,37950,32700,35450,1228604950,00,0.00,N,2,3550,
|
||||
20250520,32450,30800,32700,30800,14251,459253450,00,0.00,N,2,1700,
|
||||
20250519,30750,29950,31200,29650,13336,405097225,00,0.00,N,2,800,
|
||||
20250516,29950,29650,30500,29650,27808,834776150,00,0.00,N,2,350,
|
||||
20250515,29600,31050,31400,29250,39444,1209351300,00,0.00,N,5,-1350,
|
||||
20250514,30950,31500,32100,30600,38258,1189624650,00,0.00,N,5,-550,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,737,747,769,714,1215870,890200529,00,0.00,N,2,2,
|
||||
20250624,735,727,750,722,1133205,829728713,00,0.00,N,2,24,
|
||||
20250623,711,689,726,682,1179841,827766117,00,0.00,N,3,0,
|
||||
20250620,711,710,722,686,1050017,739831785,00,0.00,N,5,-1,
|
||||
20250619,712,755,756,694,1187521,852091219,00,0.00,N,5,-27,
|
||||
20250618,739,747,764,723,1480291,1092703688,00,0.00,N,5,-8,
|
||||
20250617,747,717,845,712,6913416,5357279325,00,0.00,N,2,30,
|
||||
20250616,717,671,738,662,2861912,2033509916,00,0.00,N,2,39,
|
||||
20250613,678,720,723,665,2290900,1567720458,00,0.00,N,5,-38,
|
||||
20250612,716,730,744,702,2307620,1661946401,00,0.00,N,5,-21,
|
||||
20250611,737,772,772,726,2487161,1852513726,00,0.00,N,5,-42,
|
||||
20250610,779,824,910,770,11306734,9453685607,00,0.00,N,5,-22,
|
||||
20250609,801,790,830,790,1419996,1162557118,00,0.00,N,2,7,
|
||||
20250605,794,773,794,742,991089,762154549,00,0.00,N,5,-6,
|
||||
20250604,800,773,822,773,2754700,2211167297,00,0.00,N,2,27,
|
||||
20250602,773,697,844,690,17757257,13692345046,00,0.00,N,2,69,
|
||||
20250530,704,769,890,687,44962668,35938816070,00,0.00,N,2,19,
|
||||
20250529,685,528,685,514,16019980,10365222723,00,0.00,N,1,158,
|
||||
20250528,527,465,604,465,12241286,6873558889,00,0.00,N,2,62,
|
||||
20250527,465,479,482,448,118423,55126364,00,0.00,N,5,-14,
|
||||
20250526,479,485,499,475,144306,69869160,00,0.00,N,5,-6,
|
||||
20250523,485,470,508,469,391516,190481060,00,0.00,N,2,12,
|
||||
20250522,473,497,513,468,498181,241755970,00,0.00,N,5,-24,
|
||||
20250521,497,499,509,491,145620,72715327,00,0.00,N,3,0,
|
||||
20250520,497,486,518,486,88436,43615481,00,0.00,N,2,11,
|
||||
20250519,486,506,518,486,151623,75514297,00,0.00,N,5,-20,
|
||||
20250516,506,504,538,502,500403,257097318,00,0.00,N,2,2,
|
||||
20250515,504,490,524,489,489356,247383726,00,0.00,N,2,11,
|
||||
20250514,493,467,510,462,473175,229500753,00,0.00,N,2,28,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,6220,5840,6920,5790,1264631,7959826680,00,0.00,N,2,390,
|
||||
20250624,5830,5610,6100,5580,386211,2249118980,00,0.00,N,2,270,
|
||||
20250623,5560,5610,5680,5550,85186,474760695,00,0.00,N,5,-160,
|
||||
20250620,5720,5690,5800,5610,88224,504225995,00,0.00,N,2,40,
|
||||
20250619,5680,5690,5720,5600,94771,537411790,00,0.00,N,3,0,
|
||||
20250618,5680,5710,5740,5620,57303,323897630,00,0.00,N,5,-10,
|
||||
20250617,5690,5940,5940,5640,122663,702922430,00,0.00,N,5,-200,
|
||||
20250616,5890,5530,5900,5400,233929,1315446915,00,0.00,N,2,320,
|
||||
20250613,5570,5810,5850,5540,195951,1104619245,00,0.00,N,5,-230,
|
||||
20250612,5800,5740,5910,5740,154670,899801055,00,0.00,N,2,40,
|
||||
20250611,5760,5830,5840,5760,79490,460277060,00,0.00,N,5,-10,
|
||||
20250610,5770,5810,5830,5700,59072,340758230,00,0.00,N,5,-20,
|
||||
20250609,5790,5910,5910,5700,122644,708755020,00,0.00,N,5,-70,
|
||||
20250605,5860,5800,5910,5750,59146,345151765,00,0.00,N,2,90,
|
||||
20250604,5770,5740,5920,5740,86990,507259470,00,0.00,N,2,80,
|
||||
20250602,5690,5780,5810,5670,65908,375644135,00,0.00,N,2,30,
|
||||
20250530,5660,5750,5840,5600,68854,393702215,00,0.00,N,5,-30,
|
||||
20250529,5690,5710,5800,5500,92624,529164470,00,0.00,N,5,-20,
|
||||
20250528,5710,5570,5820,5330,173463,985302415,00,0.00,N,2,210,
|
||||
20250527,5500,5500,5600,5400,83617,458053400,00,0.00,N,5,-70,
|
||||
20250526,5570,5490,5660,5460,69946,390049830,00,0.00,N,2,110,
|
||||
20250523,5460,5580,5580,5410,72725,397081600,00,0.00,N,5,-100,
|
||||
20250522,5560,5630,5630,5520,143873,799993220,00,0.00,N,5,-100,
|
||||
20250521,5660,5710,5770,5610,138739,787213230,00,0.00,N,5,-50,
|
||||
20250520,5710,5730,5860,5670,99239,567161115,00,0.00,N,5,-50,
|
||||
20250519,5760,5720,5890,5720,116765,677672510,00,0.00,N,5,-70,
|
||||
20250516,5830,5960,6030,5800,152514,894703845,00,0.00,N,5,-150,
|
||||
20250515,5980,6070,6070,5950,85040,509635815,00,0.00,N,5,-60,
|
||||
20250514,6040,6090,6090,6000,115969,700351220,00,0.00,N,5,-70,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1783,1805,1810,1766,367405,653995784,00,0.00,N,5,-10,
|
||||
20250624,1793,1764,1845,1764,503707,909544914,00,0.00,N,2,38,
|
||||
20250623,1755,1805,1805,1744,474205,837471230,00,0.00,N,5,-67,
|
||||
20250620,1822,1822,1868,1800,429224,782729427,00,0.00,N,3,0,
|
||||
20250619,1822,1855,1855,1810,658687,1201226033,00,0.00,N,5,-34,
|
||||
20250618,1856,1902,1925,1834,758068,1408953520,00,0.00,N,5,-44,
|
||||
20250617,1900,1970,1990,1880,652733,1265356794,00,0.00,N,5,-27,
|
||||
20250616,1927,1905,1982,1898,1317258,2549346572,00,0.00,N,2,28,
|
||||
20250613,1899,1902,1928,1849,1283577,2417258744,00,0.00,N,2,15,
|
||||
20250612,1884,1816,1927,1781,2108681,3942441179,00,0.00,N,2,89,
|
||||
20250611,1795,1648,1940,1648,5149126,9410017562,00,0.00,N,2,147,
|
||||
20250610,1648,1650,1658,1634,218240,359257286,00,0.00,N,5,-2,
|
||||
20250609,1650,1630,1660,1605,320934,525449399,00,0.00,N,2,20,
|
||||
20250605,1630,1629,1650,1615,310490,507382785,00,0.00,N,2,1,
|
||||
20250604,1629,1614,1643,1612,178627,290722724,00,0.00,N,2,15,
|
||||
20250602,1614,1636,1636,1590,216205,346742907,00,0.00,N,5,-3,
|
||||
20250530,1617,1609,1632,1580,266009,430487895,00,0.00,N,2,8,
|
||||
20250529,1609,1615,1620,1600,248830,400697434,00,0.00,N,5,-5,
|
||||
20250528,1614,1664,1664,1600,699272,1138067868,00,0.00,N,5,-1,
|
||||
20250527,1615,1543,1616,1542,705224,1118518264,00,0.00,N,2,68,
|
||||
20250526,1547,1546,1580,1541,310702,484330840,00,0.00,N,2,12,
|
||||
20250523,1535,1520,1554,1507,640097,985322408,00,0.00,N,2,26,
|
||||
20250522,1509,1477,1520,1472,425714,640769473,00,0.00,N,2,37,
|
||||
20250521,1472,1454,1490,1451,208112,307942717,00,0.00,N,2,21,
|
||||
20250520,1451,1447,1470,1445,141559,205688417,00,0.00,N,2,4,
|
||||
20250519,1447,1459,1470,1444,160642,233052703,00,0.00,N,5,-12,
|
||||
20250516,1459,1492,1500,1456,308543,451992564,00,0.00,N,5,-33,
|
||||
20250515,1492,1497,1500,1486,156645,234005257,00,0.00,N,5,-3,
|
||||
20250514,1495,1490,1499,1480,134119,200146728,00,0.00,N,2,5,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1691,1695,1704,1675,180738,305700131,00,0.00,N,3,0,
|
||||
20250624,1691,1675,1691,1665,253064,424923007,00,0.00,N,2,26,
|
||||
20250623,1665,1702,1703,1654,241770,401746885,00,0.00,N,5,-38,
|
||||
20250620,1703,1732,1732,1695,313514,533605117,00,0.00,N,5,-20,
|
||||
20250619,1723,1746,1750,1718,157701,272503135,00,0.00,N,5,-20,
|
||||
20250618,1743,1758,1765,1739,221625,387060278,00,0.00,N,5,-21,
|
||||
20250617,1764,1761,1794,1743,193876,343929845,00,0.00,N,2,5,
|
||||
20250616,1759,1765,1766,1730,233499,407834834,00,0.00,N,5,-6,
|
||||
20250613,1765,1783,1794,1750,348484,614445412,00,0.00,N,5,-29,
|
||||
20250612,1794,1787,1796,1781,183028,327386548,00,0.00,N,2,7,
|
||||
20250611,1787,1788,1792,1774,143035,254822538,00,0.00,N,2,6,
|
||||
20250610,1781,1791,1801,1771,272151,485695502,00,0.00,N,5,-19,
|
||||
20250609,1800,1796,1813,1784,307653,552985665,00,0.00,N,2,4,
|
||||
20250605,1796,1802,1809,1787,238089,427437222,00,0.00,N,5,-7,
|
||||
20250604,1803,1791,1825,1791,305832,551081035,00,0.00,N,2,4,
|
||||
20250602,1799,1773,1803,1773,144038,257575776,00,0.00,N,2,19,
|
||||
20250530,1780,1796,1799,1775,157566,281462106,00,0.00,N,5,-19,
|
||||
20250529,1799,1746,1811,1746,338832,605986993,00,0.00,N,2,52,
|
||||
20250528,1747,1750,1756,1727,123829,215958944,00,0.00,N,5,-2,
|
||||
20250527,1749,1766,1769,1732,161557,283456386,00,0.00,N,5,-14,
|
||||
20250526,1763,1710,1763,1710,292054,507983933,00,0.00,N,2,33,
|
||||
20250523,1730,1735,1749,1717,126549,218617355,00,0.00,N,5,-1,
|
||||
20250522,1731,1745,1752,1726,129447,224712510,00,0.00,N,5,-25,
|
||||
20250521,1756,1755,1773,1747,208704,366899031,00,0.00,N,5,-7,
|
||||
20250520,1763,1732,1772,1732,184078,323316543,00,0.00,N,2,31,
|
||||
20250519,1732,1742,1750,1719,268927,466336114,00,0.00,N,5,-18,
|
||||
20250516,1750,1807,1808,1737,456805,807966521,00,0.00,N,5,-54,
|
||||
20250515,1804,1824,1837,1803,316929,575188911,00,0.00,N,5,-26,
|
||||
20250514,1830,1823,1843,1811,351119,641854336,00,0.00,N,2,6,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,4850,4810,4935,4760,583156,2830257169,00,0.00,N,2,55,
|
||||
20250624,4795,4595,4800,4595,653136,3093301160,00,0.00,N,2,245,
|
||||
20250623,4550,4540,4645,4475,255454,1162650602,00,0.00,N,5,-10,
|
||||
20250620,4560,4650,4705,4555,311357,1434137015,00,0.00,N,5,-85,
|
||||
20250619,4645,4650,4790,4585,262522,1226015030,00,0.00,N,2,10,
|
||||
20250618,4635,4670,4730,4625,302723,1412412627,00,0.00,N,5,-35,
|
||||
20250617,4670,4730,4900,4620,653873,3102989828,00,0.00,N,5,-35,
|
||||
20250616,4705,4530,4710,4475,396300,1832268576,00,0.00,N,2,185,
|
||||
20250613,4520,4660,4670,4475,375412,1709853697,00,0.00,N,5,-135,
|
||||
20250612,4655,4640,4725,4545,410537,1916018176,00,0.00,N,2,80,
|
||||
20250611,4575,4575,4595,4290,288616,1308892414,00,0.00,N,5,-30,
|
||||
20250610,4605,4575,4670,4510,333755,1537631237,00,0.00,N,2,45,
|
||||
20250609,4560,4500,4645,4495,470335,2153393189,00,0.00,N,2,50,
|
||||
20250605,4510,4590,4610,4485,340765,1545194329,00,0.00,N,5,-70,
|
||||
20250604,4580,4455,4620,4425,619181,2803237460,00,0.00,N,2,185,
|
||||
20250602,4395,4380,4455,4310,291269,1278068060,00,0.00,N,5,-20,
|
||||
20250530,4415,4380,4585,4310,886816,3942572047,00,0.00,N,2,40,
|
||||
20250529,4375,4250,4375,4115,1022913,4388931346,00,0.00,N,2,125,
|
||||
20250528,4250,3785,4275,3785,1642919,6789576416,00,0.00,N,2,475,
|
||||
20250527,3775,3830,3870,3770,101813,387419165,00,0.00,N,5,-55,
|
||||
20250526,3830,3810,3845,3790,67676,258261100,00,0.00,N,2,40,
|
||||
20250523,3790,3760,3815,3730,71350,269570886,00,0.00,N,2,35,
|
||||
20250522,3755,3805,3805,3740,132685,499882887,00,0.00,N,5,-50,
|
||||
20250521,3805,3850,3895,3800,188019,719817408,00,0.00,N,5,-55,
|
||||
20250520,3860,3855,3930,3855,116546,451308955,00,0.00,N,2,10,
|
||||
20250519,3850,3900,3915,3840,164672,637536277,00,0.00,N,5,-70,
|
||||
20250516,3920,3945,4010,3920,174635,690196308,00,0.00,N,5,-65,
|
||||
20250515,3985,3980,4035,3940,159609,640104525,00,0.00,N,2,5,
|
||||
20250514,3980,4000,4015,3930,109652,435643453,00,0.00,N,2,5,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,4040,3980,4040,3975,4641,18526730,00,0.00,N,2,65,
|
||||
20250624,3975,3970,4035,3870,7388,29308100,00,0.00,N,2,15,
|
||||
20250623,3960,4050,4070,3945,2273,9088135,00,0.00,N,5,-90,
|
||||
20250620,4050,4090,4130,3960,12276,49443875,00,0.00,N,5,-40,
|
||||
20250619,4090,4135,4135,4015,2692,10945705,00,0.00,N,5,-20,
|
||||
20250618,4110,3990,4120,3835,5125,20442710,00,0.00,N,2,120,
|
||||
20250617,3990,4055,4065,3970,2362,9478960,00,0.00,N,5,-65,
|
||||
20250616,4055,4070,4095,4020,2405,9702855,00,0.00,N,5,-25,
|
||||
20250613,4080,4085,4090,3960,2569,10308050,00,0.00,N,2,5,
|
||||
20250612,4075,4020,4090,4000,5223,21112440,00,0.00,N,2,20,
|
||||
20250611,4055,4065,4065,4010,370,1497675,00,0.00,N,5,-10,
|
||||
20250610,4065,3955,4065,3910,3295,13161345,00,0.00,N,2,110,
|
||||
20250609,3955,4050,4110,3955,6646,26543870,00,0.00,N,5,-110,
|
||||
20250605,4065,4020,4065,3980,3673,14761930,00,0.00,N,2,45,
|
||||
20250604,4020,3960,4025,3960,3562,14165675,00,0.00,N,2,65,
|
||||
20250602,3955,3965,4060,3950,8179,32575120,00,0.00,N,5,-45,
|
||||
20250530,4000,4000,4000,3865,5017,19730940,00,0.00,N,3,0,
|
||||
20250529,4000,4040,4040,3955,4813,19132640,00,0.00,N,5,-45,
|
||||
20250528,4045,4050,4095,3905,7588,30185955,00,0.00,N,5,-50,
|
||||
20250527,4095,4100,4130,3990,10466,42160900,00,0.00,N,5,-35,
|
||||
20250526,4130,4115,4140,4090,618,2539705,00,0.00,N,5,-15,
|
||||
20250523,4145,4055,4145,4010,2107,8573965,00,0.00,N,2,45,
|
||||
20250522,4100,4110,4125,4005,11939,48173909,00,0.00,N,5,-40,
|
||||
20250521,4140,4085,4145,4085,1487,6148645,00,0.00,N,2,10,
|
||||
20250520,4130,4095,4130,4045,6120,25074500,00,0.00,N,2,35,
|
||||
20250519,4095,4060,4095,4010,2779,11258480,00,0.00,N,2,25,
|
||||
20250516,4070,3960,4070,3960,6099,24505850,00,0.00,N,2,110,
|
||||
20250515,3960,3965,4040,3915,15490,61585710,00,0.00,N,5,-5,
|
||||
20250514,3965,4000,4010,3965,6457,25817350,00,0.00,N,5,-85,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,30100,27100,31450,26850,994040,29702122550,00,0.00,N,2,3200,
|
||||
20250624,26900,26200,27650,25600,490434,13140137300,00,0.00,N,2,1900,
|
||||
20250623,25000,24700,25350,24200,155032,3863108550,00,0.00,N,5,-700,
|
||||
20250620,25700,27000,27400,25450,269249,7012575350,00,0.00,N,5,-850,
|
||||
20250619,26550,25550,26700,24400,339867,8631240075,00,0.00,N,2,1850,
|
||||
20250618,24700,23000,25000,22750,353907,8485745275,00,0.00,N,2,1350,
|
||||
20250617,23350,23200,23450,22700,201191,4655591950,00,0.00,N,2,100,
|
||||
20250616,23250,22500,23500,22250,100860,2327196800,00,0.00,N,2,400,
|
||||
20250613,22850,23250,23300,22600,198970,4552110725,00,0.00,N,5,-450,
|
||||
20250612,23300,23000,23750,22800,244905,5700304225,00,0.00,N,3,0,
|
||||
20250611,23300,23650,23700,23000,97658,2276555500,00,0.00,N,5,-100,
|
||||
20250610,23400,23150,23800,22850,132799,3098271225,00,0.00,N,2,500,
|
||||
20250609,22900,23600,24100,22700,252865,5891392125,00,0.00,N,5,-300,
|
||||
20250605,23200,24000,24100,22950,174411,4083051400,00,0.00,N,2,50,
|
||||
20250604,23150,22300,23800,22200,179142,4148127025,00,0.00,N,2,450,
|
||||
20250602,22700,22650,23250,22150,246919,5605614400,00,0.00,N,5,-700,
|
||||
20250530,23400,22150,23575,21900,449955,10250675200,00,0.00,N,2,1150,
|
||||
20250529,22250,22400,22400,21600,243047,5369483050,00,0.00,N,2,1050,
|
||||
20250528,21200,21000,21800,20750,290616,6224261050,00,0.00,N,2,850,
|
||||
20250527,20350,19400,20500,19390,213095,4308616840,00,0.00,N,2,830,
|
||||
20250526,19520,19330,19570,19200,76096,1483156045,00,0.00,N,2,190,
|
||||
20250523,19330,18910,19380,18910,82754,1594414370,00,0.00,N,2,440,
|
||||
20250522,18890,18930,19220,18860,71941,1363490160,00,0.00,N,5,-220,
|
||||
20250521,19110,19400,19450,18770,87114,1657531060,00,0.00,N,5,-230,
|
||||
20250520,19340,18490,19410,18490,144349,2762726350,00,0.00,N,2,870,
|
||||
20250519,18470,18500,18690,18300,72669,1351033330,00,0.00,N,5,-160,
|
||||
20250516,18630,18600,18630,18430,66122,1226829565,00,0.00,N,2,160,
|
||||
20250515,18470,18230,18550,18130,59500,1098882015,00,0.00,N,2,60,
|
||||
20250514,18410,18220,18500,18100,83577,1535665185,00,0.00,N,2,340,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,17220,17770,18170,17200,3021250,53100532200,00,0.00,N,5,-350,
|
||||
20250624,17570,18050,18060,17090,3927430,68798220875,00,0.00,N,2,20,
|
||||
20250623,17550,16160,17590,16080,7517470,128234228865,00,0.00,N,2,1020,
|
||||
20250620,16530,17130,17450,16310,8150431,135919444105,00,0.00,N,2,500,
|
||||
20250619,16030,16050,16100,15700,1374451,21831663015,00,0.00,N,2,160,
|
||||
20250618,15870,15750,16040,15620,1488576,23554975815,00,0.00,N,2,70,
|
||||
20250617,15800,16390,16400,15500,2264201,36076392830,00,0.00,N,5,-140,
|
||||
20250616,15940,15680,16020,15450,2631375,41448917490,00,0.00,N,3,0,
|
||||
20250613,15940,16200,16390,15730,3124073,49825825330,00,0.00,N,5,-320,
|
||||
20250612,16260,16770,16940,16160,3820083,62731747675,00,0.00,N,5,-70,
|
||||
20250611,16330,15360,16540,15300,6648866,106998447000,00,0.00,N,2,840,
|
||||
20250610,15490,16700,16710,15170,7805888,123275858735,00,0.00,N,2,90,
|
||||
20250609,15400,14280,15700,14190,10437686,158664666540,00,0.00,N,2,1740,
|
||||
20250605,13660,13740,13800,13340,2060006,27981730375,00,0.00,N,2,370,
|
||||
20250604,13290,12870,13490,12860,2496765,33034415910,00,0.00,N,2,650,
|
||||
20250602,12640,12780,12780,12580,514500,6503268905,00,0.00,N,5,-140,
|
||||
20250530,12780,12960,12970,12690,802466,10267274010,00,0.00,N,5,-60,
|
||||
20250529,12840,12750,13040,12710,1393082,17942713765,00,0.00,N,2,260,
|
||||
20250528,12580,12870,12890,12520,1013883,12883314425,00,0.00,N,5,-120,
|
||||
20250527,12700,12570,12720,12410,737909,9261005220,00,0.00,N,2,60,
|
||||
20250526,12640,12650,12770,12410,950479,11925097160,00,0.00,N,2,250,
|
||||
20250523,12390,12150,12480,12090,766999,9472032720,00,0.00,N,2,290,
|
||||
20250522,12100,12190,12410,12050,674735,8219218225,00,0.00,N,5,-110,
|
||||
20250521,12210,12430,12430,12170,632657,7751017580,00,0.00,N,5,-140,
|
||||
20250520,12350,12350,12460,12220,705453,8724064885,00,0.00,N,2,80,
|
||||
20250519,12270,12280,12570,12090,1166924,14416005925,00,0.00,N,2,140,
|
||||
20250516,12130,12280,12390,12020,664680,8071798600,00,0.00,N,5,-150,
|
||||
20250515,12280,12800,12800,12210,903702,11213408560,00,0.00,N,5,-200,
|
||||
20250514,12480,12050,12620,12030,1420442,17576605685,00,0.00,N,2,520,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,27050,26550,27100,26150,555347,14883077225,00,0.00,N,2,500,
|
||||
20250624,26550,26050,26600,26050,454594,11996523875,00,0.00,N,2,700,
|
||||
20250623,25850,25600,26050,25150,294553,7575264975,00,0.00,N,2,150,
|
||||
20250620,25700,25400,26150,25050,575813,14861318825,00,0.00,N,2,500,
|
||||
20250619,25200,25300,25700,24850,420809,10629148425,00,0.00,N,5,-100,
|
||||
20250618,25300,25250,25750,25100,295452,7498030925,00,0.00,N,5,-300,
|
||||
20250617,25600,26350,26450,25450,510660,13200327150,00,0.00,N,5,-750,
|
||||
20250616,26350,26600,26750,25700,677681,17678139175,00,0.00,N,5,-50,
|
||||
20250613,26400,26350,27000,25900,1162393,30756047875,00,0.00,N,2,200,
|
||||
20250612,26200,25250,26750,25200,1684518,44337436500,00,0.00,N,2,1050,
|
||||
20250611,25150,24900,25200,24650,396175,9875499725,00,0.00,N,2,350,
|
||||
20250610,24800,25200,25450,24650,491052,12261737775,00,0.00,N,5,-300,
|
||||
20250609,25100,25300,25950,25050,600970,15262316075,00,0.00,N,2,100,
|
||||
20250605,25000,24950,25250,24450,609537,15174963400,00,0.00,N,5,-100,
|
||||
20250604,25100,24200,25250,24050,592859,14770960450,00,0.00,N,2,1150,
|
||||
20250602,23950,24300,24550,23700,486933,11680333500,00,0.00,N,5,-400,
|
||||
20250530,24350,25200,25350,24200,677274,16562126000,00,0.00,N,5,-800,
|
||||
20250529,25150,24450,25300,24150,810214,20308548725,00,0.00,N,2,1050,
|
||||
20250528,24100,23650,24350,23600,544192,13132040400,00,0.00,N,2,350,
|
||||
20250527,23750,24100,24300,23400,438312,10399298375,00,0.00,N,5,-400,
|
||||
20250526,24150,23550,24250,23300,619072,14838725700,00,0.00,N,2,750,
|
||||
20250523,23400,22250,23500,22250,721180,16773583850,00,0.00,N,2,1150,
|
||||
20250522,22250,22350,22500,22200,334307,7465939425,00,0.00,N,5,-300,
|
||||
20250521,22550,21850,22700,21800,402104,9033837200,00,0.00,N,2,750,
|
||||
20250520,21800,22300,22350,21800,321615,7050644850,00,0.00,N,5,-300,
|
||||
20250519,22100,22000,22500,21950,249870,5539034825,00,0.00,N,5,-100,
|
||||
20250516,22200,22650,22650,22050,255045,5663838525,00,0.00,N,5,-250,
|
||||
20250515,22450,21950,23050,21950,491355,11151806425,00,0.00,N,2,300,
|
||||
20250514,22150,21950,22300,21750,242079,5336903100,00,0.00,N,2,250,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,39000,38250,39200,37900,9817,381668700,00,0.00,N,2,650,
|
||||
20250624,38350,37700,39500,37700,6863,262497600,00,0.00,N,2,650,
|
||||
20250623,37700,38500,38500,36700,6878,255667175,00,0.00,N,5,-50,
|
||||
20250620,37750,39700,39700,37700,6244,240883725,00,0.00,N,5,-1950,
|
||||
20250619,39700,40450,42150,38700,5264,211909125,00,0.00,N,5,-700,
|
||||
20250618,40400,38850,41500,38850,4279,173798875,00,0.00,N,2,800,
|
||||
20250617,39600,39900,40350,39100,4879,194051500,00,0.00,N,2,100,
|
||||
20250616,39500,37300,40600,37300,10423,404789400,00,0.00,N,2,1800,
|
||||
20250613,37700,38050,39050,36750,3186,118880650,00,0.00,N,5,-800,
|
||||
20250612,38500,38650,38900,38250,3518,135644475,00,0.00,N,5,-400,
|
||||
20250611,38900,38150,39050,37900,3781,145337200,00,0.00,N,2,650,
|
||||
20250610,38250,39150,40300,38150,8530,336464300,00,0.00,N,5,-200,
|
||||
20250609,38450,38150,41100,38150,8138,321778625,00,0.00,N,2,300,
|
||||
20250605,38150,38450,38950,37050,8646,330386725,00,0.00,N,5,-300,
|
||||
20250604,38450,36850,39000,36800,8523,326686600,00,0.00,N,2,1650,
|
||||
20250602,36800,36100,37100,35800,4083,150042700,00,0.00,N,2,1000,
|
||||
20250530,35800,34150,35800,34150,3108,108693200,00,0.00,N,2,1350,
|
||||
20250529,34450,34600,34600,34400,1203,41521825,00,0.00,N,2,150,
|
||||
20250528,34300,34300,34400,34200,1778,60879475,00,0.00,N,2,100,
|
||||
20250527,34200,34200,34700,34200,801,27427475,00,0.00,N,3,0,
|
||||
20250526,34200,33600,34350,33600,828,28168975,00,0.00,N,2,850,
|
||||
20250523,33350,33150,33750,33000,1588,53193950,00,0.00,N,2,100,
|
||||
20250522,33250,33550,33550,33050,1050,35101300,00,0.00,N,3,0,
|
||||
20250521,33250,33200,33750,32850,1664,55407625,00,0.00,N,2,50,
|
||||
20250520,33200,33650,33800,32550,3239,107611250,00,0.00,N,5,-450,
|
||||
20250519,33650,32900,33800,32900,3211,107058450,00,0.00,N,2,750,
|
||||
20250516,32900,33450,33750,32000,2536,83005625,00,0.00,N,5,-850,
|
||||
20250515,33750,33200,34650,33000,8147,275714300,00,0.00,N,2,850,
|
||||
20250514,32900,31000,32950,30950,4737,152183025,00,0.00,N,2,1900,
|
||||
|
||||
|
@@ -1,9 +1,35 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250516,347,347,347,347,0,0,00,0.00,Y,3,0,
|
||||
20250625,347,347,347,347,0,0,00,0.00,Y,3,0,
|
||||
20250624,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250623,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250620,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250619,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250618,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250617,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250616,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250613,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250612,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250611,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250610,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250609,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250605,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250604,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250602,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250530,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250529,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250528,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250527,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250526,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250523,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250522,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250521,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250520,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250519,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250516,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250515,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250514,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250513,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250512,347,347,347,347,0,0,00,0.00,Y,0,0,
|
||||
20250514,347,347,347,347,0,0,00,0.00,N,0,0,
|
||||
20250513,347,347,347,347,0,0,00,0.00,N,0,0,
|
||||
20250512,347,347,347,347,0,0,00,0.00,N,0,0,
|
||||
20250509,347,347,347,347,0,0,00,0.00,N,0,0,
|
||||
20250508,347,347,347,347,0,0,00,0.00,N,0,0,
|
||||
20250507,347,347,347,347,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,8100,8180,8200,7980,338119,2722801530,00,0.00,N,5,-20,
|
||||
20250624,8120,8090,8320,7950,885141,7178943975,00,0.00,N,2,260,
|
||||
20250623,7860,7490,7910,7310,920799,7080394645,00,0.00,N,2,350,
|
||||
20250620,7510,7480,7540,7310,295755,2195667795,00,0.00,N,2,90,
|
||||
20250619,7420,7550,7640,7340,336460,2502925125,00,0.00,N,5,-70,
|
||||
20250618,7490,7510,7620,7400,318440,2389491150,00,0.00,N,5,-40,
|
||||
20250617,7530,7730,7870,7410,983289,7522674765,00,0.00,N,5,-90,
|
||||
20250616,7620,7560,7670,7420,615971,4657558605,00,0.00,N,2,50,
|
||||
20250613,7570,7670,7770,7310,889858,6660360590,00,0.00,N,2,10,
|
||||
20250612,7560,7470,7870,7400,865315,6585121490,00,0.00,N,2,120,
|
||||
20250611,7440,7460,7470,7280,450085,3320629920,00,0.00,N,2,50,
|
||||
20250610,7390,7620,7690,7300,744829,5547487175,00,0.00,N,5,-170,
|
||||
20250609,7560,7520,7820,7480,999300,7670858560,00,0.00,N,2,250,
|
||||
20250605,7310,7460,7480,7220,499063,3650586685,00,0.00,N,5,-80,
|
||||
20250604,7390,7090,7570,7090,1113801,8263747315,00,0.00,N,2,420,
|
||||
20250602,6970,7160,7270,6850,479080,3356729175,00,0.00,N,5,-180,
|
||||
20250530,7150,7280,7300,7020,520705,3721121290,00,0.00,N,5,-60,
|
||||
20250529,7210,6780,7210,6760,1262860,8890955345,00,0.00,N,2,450,
|
||||
20250528,6760,6590,6910,6585,757430,5140104440,00,0.00,N,2,210,
|
||||
20250527,6550,6610,6630,6480,219822,1435811325,00,0.00,N,5,-70,
|
||||
20250526,6620,6640,6680,6590,343999,2280846590,00,0.00,N,5,-20,
|
||||
20250523,6640,6590,6730,6560,182810,1216989740,00,0.00,N,2,60,
|
||||
20250522,6580,6690,6720,6550,181986,1203027060,00,0.00,N,5,-130,
|
||||
20250521,6710,6520,6720,6520,291457,1946026605,00,0.00,N,2,160,
|
||||
20250520,6550,6480,6610,6480,118097,772764195,00,0.00,N,2,90,
|
||||
20250519,6460,6620,6620,6410,235852,1530079825,00,0.00,N,5,-160,
|
||||
20250516,6620,6600,6690,6590,352955,2347723405,00,0.00,N,2,60,
|
||||
20250515,6560,6560,6650,6500,184541,1217389055,00,0.00,N,3,0,
|
||||
20250514,6560,6610,6710,6220,697800,4573234015,00,0.00,N,5,-50,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,703,690,725,682,20307952,14332083355,00,0.00,N,2,21,
|
||||
20250624,682,658,686,654,11455043,7715950150,00,0.00,N,2,38,
|
||||
20250623,644,637,659,628,5882403,3788161669,00,0.00,N,5,-8,
|
||||
20250620,652,667,667,652,6249258,4103815094,00,0.00,N,5,-19,
|
||||
20250619,671,695,695,659,7849071,5267047547,00,0.00,N,5,-19,
|
||||
20250618,690,657,700,653,16296810,11174340220,00,0.00,N,2,30,
|
||||
20250617,660,668,685,648,12324601,8271180249,00,0.00,N,2,6,
|
||||
20250616,654,635,655,630,4118826,2663343762,00,0.00,N,2,14,
|
||||
20250613,640,659,672,633,5910612,3808793768,00,0.00,N,5,-19,
|
||||
20250612,659,647,679,634,8395246,5528473525,00,0.00,N,2,12,
|
||||
20250611,647,662,662,619,6308451,4049637971,00,0.00,N,5,-5,
|
||||
20250610,652,677,677,645,6991570,4590362940,00,0.00,N,5,-16,
|
||||
20250609,668,670,696,660,16207372,11013131113,00,0.00,N,2,15,
|
||||
20250605,653,658,671,642,11605052,7605560354,00,0.00,N,5,-5,
|
||||
20250604,658,599,680,599,37060870,24093766904,00,0.00,N,2,67,
|
||||
20250602,591,586,602,580,6723833,3986706733,00,0.00,N,2,8,
|
||||
20250530,583,591,599,573,7572076,4421675607,00,0.00,N,2,1,
|
||||
20250529,582,535,605,534,26683263,15332732964,00,0.00,N,2,50,
|
||||
20250528,532,514,539,513,3402070,1807009375,00,0.00,N,2,21,
|
||||
20250527,511,520,521,508,733926,375877092,00,0.00,N,5,-9,
|
||||
20250526,520,519,524,514,694580,359291665,00,0.00,N,2,1,
|
||||
20250523,519,522,522,512,840745,434749434,00,0.00,N,5,-3,
|
||||
20250522,522,522,526,516,1242165,648020275,00,0.00,N,2,1,
|
||||
20250521,521,513,521,510,1008101,521901978,00,0.00,N,2,10,
|
||||
20250520,511,504,514,504,678751,346199316,00,0.00,N,2,10,
|
||||
20250519,501,518,520,500,1493886,758805051,00,0.00,N,5,-17,
|
||||
20250516,518,518,521,508,1361311,699949238,00,0.00,N,2,2,
|
||||
20250515,516,521,522,512,1069039,551722505,00,0.00,N,5,-6,
|
||||
20250514,522,507,523,506,3621719,1873634436,00,0.00,N,2,17,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,662,660,668,655,664654,440248827,00,0.00,N,2,8,
|
||||
20250624,654,637,660,637,497631,324322264,00,0.00,N,2,17,
|
||||
20250623,637,634,638,626,344834,217747103,00,0.00,N,5,-3,
|
||||
20250620,640,632,645,629,416513,265373725,00,0.00,N,2,9,
|
||||
20250619,631,639,639,625,206593,130280439,00,0.00,N,5,-4,
|
||||
20250618,635,632,639,629,343518,217316967,00,0.00,N,2,1,
|
||||
20250617,634,645,651,630,551339,353029812,00,0.00,N,5,-7,
|
||||
20250616,641,638,643,627,370416,235370991,00,0.00,N,2,3,
|
||||
20250613,638,653,654,627,755954,484296999,00,0.00,N,5,-13,
|
||||
20250612,651,643,664,642,828628,543022222,00,0.00,N,2,10,
|
||||
20250611,641,634,643,629,530297,336640067,00,0.00,N,2,10,
|
||||
20250610,631,649,649,630,759892,485146741,00,0.00,N,5,-9,
|
||||
20250609,640,627,646,626,1130113,720126601,00,0.00,N,2,22,
|
||||
20250605,618,626,630,611,1202094,745149591,00,0.00,N,5,-3,
|
||||
20250604,621,606,623,606,895149,551837761,00,0.00,N,2,16,
|
||||
20250602,605,599,613,599,538252,325935926,00,0.00,N,2,5,
|
||||
20250530,600,583,609,579,1218734,728782407,00,0.00,N,2,19,
|
||||
20250529,581,568,584,567,645684,373641222,00,0.00,N,2,11,
|
||||
20250528,570,568,575,566,347885,197984343,00,0.00,N,2,1,
|
||||
20250527,569,568,571,561,262582,148543227,00,0.00,N,2,1,
|
||||
20250526,568,566,571,564,367057,208136102,00,0.00,N,2,1,
|
||||
20250523,567,559,571,553,645173,364965577,00,0.00,N,2,9,
|
||||
20250522,558,556,569,548,615369,345318938,00,0.00,N,2,2,
|
||||
20250521,556,538,565,535,636978,354575615,00,0.00,N,2,18,
|
||||
20250520,538,537,555,534,234922,126724454,00,0.00,N,2,1,
|
||||
20250519,537,548,548,530,415617,222759998,00,0.00,N,5,-13,
|
||||
20250516,550,551,554,539,379797,207799152,00,0.00,N,5,-1,
|
||||
20250515,551,562,574,548,566407,314064301,00,0.00,N,5,-6,
|
||||
20250514,557,550,561,549,440262,244762635,00,0.00,N,2,7,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,39400,38400,39750,37900,72831,2854705875,00,0.00,N,2,700,
|
||||
20250624,38700,38600,39400,37300,92583,3540713775,00,0.00,N,2,100,
|
||||
20250623,38600,38650,39000,38250,51351,1977692925,00,0.00,N,5,-400,
|
||||
20250620,39000,38900,39600,38700,78255,3061297675,00,0.00,N,2,50,
|
||||
20250619,38950,38300,38950,38100,21327,822492600,00,0.00,N,2,350,
|
||||
20250618,38600,38150,38950,38100,20250,781945925,00,0.00,N,5,-100,
|
||||
20250617,38700,37800,39100,37350,64806,2505645525,00,0.00,N,2,950,
|
||||
20250616,37750,36550,37900,36300,42671,1586162550,00,0.00,N,2,50,
|
||||
20250613,37700,38300,38300,35400,107727,3946561125,00,0.00,N,5,-600,
|
||||
20250612,38300,38200,39250,37900,50411,1928056050,00,0.00,N,5,-150,
|
||||
20250611,38450,37400,38700,37200,48908,1860904700,00,0.00,N,2,1050,
|
||||
20250610,37400,37400,37500,36700,30804,1140126000,00,0.00,N,2,200,
|
||||
20250609,37200,35750,37900,35000,52567,1932783500,00,0.00,N,2,2450,
|
||||
20250605,34750,33550,35200,33550,31491,1092225600,00,0.00,N,2,850,
|
||||
20250604,33900,33450,34350,33450,26410,895995600,00,0.00,N,2,100,
|
||||
20250602,33800,33100,34100,32800,31153,1047369125,00,0.00,N,2,500,
|
||||
20250530,33300,33400,33700,32550,45132,1497964125,00,0.00,N,2,150,
|
||||
20250529,33150,33700,33850,31050,81212,2636104375,00,0.00,N,5,-450,
|
||||
20250528,33600,35800,35800,33350,78147,2703586525,00,0.00,N,5,-2150,
|
||||
20250527,35750,37400,37400,35350,47119,1693382525,00,0.00,N,5,-1250,
|
||||
20250526,37000,36600,37500,36350,68069,2503291325,00,0.00,N,5,-50,
|
||||
20250523,37050,36500,37450,36500,33283,1231749700,00,0.00,N,2,250,
|
||||
20250522,36800,36400,36850,36100,40509,1477237100,00,0.00,N,5,-50,
|
||||
20250521,36850,36600,36950,36300,31668,1162576550,00,0.00,N,5,-200,
|
||||
20250520,37050,36650,37250,36450,27063,1000950675,00,0.00,N,5,-50,
|
||||
20250519,37100,36400,37250,35500,27433,1003409325,00,0.00,N,3,0,
|
||||
20250516,37100,35550,37350,35350,45500,1654217325,00,0.00,N,2,1200,
|
||||
20250515,35900,36000,36700,35550,17037,610215475,00,0.00,N,5,-350,
|
||||
20250514,36250,35500,36400,35400,30041,1084527900,00,0.00,N,2,500,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,7990,7920,8020,7850,46402,368398555,00,0.00,N,2,80,
|
||||
20250624,7910,8000,8160,7550,61698,490030425,00,0.00,N,5,-100,
|
||||
20250623,8010,7980,8280,7850,45280,361389175,00,0.00,N,2,60,
|
||||
20250620,7950,7900,8060,7870,40345,321440230,00,0.00,N,2,50,
|
||||
20250619,7900,8000,8000,7830,27376,216079700,00,0.00,N,5,-40,
|
||||
20250618,7940,8020,8080,7940,34039,272246370,00,0.00,N,5,-80,
|
||||
20250617,8020,8000,8100,7920,60950,489341960,00,0.00,N,2,20,
|
||||
20250616,8000,7890,8020,7770,39695,313751870,00,0.00,N,2,120,
|
||||
20250613,7880,7940,8050,7800,76680,603137265,00,0.00,N,5,-60,
|
||||
20250612,7940,8030,8060,7920,42969,343367700,00,0.00,N,5,-70,
|
||||
20250611,8010,8140,8140,7970,40486,325418600,00,0.00,N,5,-130,
|
||||
20250610,8140,8010,8140,7910,48151,387976515,00,0.00,N,2,130,
|
||||
20250609,8010,7910,8030,7910,54981,439711795,00,0.00,N,2,70,
|
||||
20250605,7940,7750,7990,7750,65007,515507780,00,0.00,N,2,60,
|
||||
20250604,7880,7900,7990,7870,73336,579899195,00,0.00,N,5,-20,
|
||||
20250602,7900,7760,7900,7700,73099,571824090,00,0.00,N,2,140,
|
||||
20250530,7760,7630,7810,7600,87512,677084710,00,0.00,N,2,110,
|
||||
20250529,7650,7570,7730,7570,84842,648430240,00,0.00,N,2,100,
|
||||
20250528,7550,7490,8130,7450,518203,4008452960,00,0.00,N,2,70,
|
||||
20250527,7480,7470,7540,7420,48941,365547260,00,0.00,N,2,20,
|
||||
20250526,7460,7480,7480,7260,50697,376136755,00,0.00,N,2,50,
|
||||
20250523,7410,7480,7490,7390,61693,458625695,00,0.00,N,5,-70,
|
||||
20250522,7480,7380,7560,7300,130298,971234185,00,0.00,N,2,80,
|
||||
20250521,7400,7210,7400,7210,112056,821902995,00,0.00,N,2,200,
|
||||
20250520,7200,7180,7260,7160,61038,440296835,00,0.00,N,2,30,
|
||||
20250519,7170,7100,7230,7040,41815,299149790,00,0.00,N,2,30,
|
||||
20250516,7140,7160,7250,7070,45189,322688580,00,0.00,N,5,-10,
|
||||
20250515,7150,7260,7290,7140,51928,374189495,00,0.00,N,5,-50,
|
||||
20250514,7200,7170,7230,7110,72627,520799855,00,0.00,N,2,30,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,15250,15230,15600,15050,108267,1656370385,00,0.00,N,2,70,
|
||||
20250624,15180,14610,15620,14590,170920,2589292220,00,0.00,N,2,900,
|
||||
20250623,14280,14650,14810,14080,80392,1145266960,00,0.00,N,5,-520,
|
||||
20250620,14800,14860,14990,14000,60658,894719600,00,0.00,N,5,-60,
|
||||
20250619,14860,14780,15250,14600,97433,1447082025,00,0.00,N,5,-70,
|
||||
20250618,14930,15480,15480,14800,88000,1326297280,00,0.00,N,5,-410,
|
||||
20250617,15340,15870,15870,14870,131794,2026437230,00,0.00,N,2,10,
|
||||
20250616,15330,15530,15930,15160,169824,2621562595,00,0.00,N,5,-280,
|
||||
20250613,15610,15290,16190,14860,549902,8532863635,00,0.00,N,2,910,
|
||||
20250612,14700,14490,16500,13850,1433491,22078095800,00,0.00,N,2,1300,
|
||||
20250611,13400,13450,13450,13260,27041,367799750,00,0.00,N,5,-60,
|
||||
20250610,13460,13470,13470,13100,33212,442808840,00,0.00,N,5,-20,
|
||||
20250609,13480,13600,13900,13300,85127,1161764600,00,0.00,N,5,-30,
|
||||
20250605,13510,13170,13600,13020,124056,1667832500,00,0.00,N,2,390,
|
||||
20250604,13120,12950,13370,12610,80692,1047331510,00,0.00,N,2,350,
|
||||
20250602,12770,12600,12820,12450,24939,315402665,00,0.00,N,2,170,
|
||||
20250530,12600,12360,12860,12080,70597,892684950,00,0.00,N,2,240,
|
||||
20250529,12360,12210,12390,12140,25008,307385120,00,0.00,N,2,260,
|
||||
20250528,12100,12130,12190,11900,14613,175800505,00,0.00,N,5,-40,
|
||||
20250527,12140,12060,12200,11960,13533,163653145,00,0.00,N,2,90,
|
||||
20250526,12050,12010,12280,11930,11576,139359190,00,0.00,N,2,30,
|
||||
20250523,12020,12020,12140,11960,8035,96640150,00,0.00,N,3,0,
|
||||
20250522,12020,12280,12280,12000,14491,175163380,00,0.00,N,5,-270,
|
||||
20250521,12290,12200,12480,12200,20341,251318975,00,0.00,N,2,30,
|
||||
20250520,12260,11830,12430,11830,40962,503391320,00,0.00,N,2,390,
|
||||
20250519,11870,11920,12090,11850,21856,261463490,00,0.00,N,5,-130,
|
||||
20250516,12000,12040,12140,11980,15093,181521015,00,0.00,N,5,-150,
|
||||
20250515,12150,12130,12370,11980,28760,348082935,00,0.00,N,5,-70,
|
||||
20250514,12220,12170,12320,12000,17959,218677895,00,0.00,N,2,120,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,9370,9740,9820,9370,15809,150187610,00,0.00,N,5,-460,
|
||||
20250624,9830,9560,9900,9560,8010,78103985,00,0.00,N,2,230,
|
||||
20250623,9600,9550,9700,9450,9715,92849890,00,0.00,N,5,-100,
|
||||
20250620,9700,9910,9940,9680,6479,63354020,00,0.00,N,5,-200,
|
||||
20250619,9900,10100,10100,9730,9514,93562555,00,0.00,N,5,-130,
|
||||
20250618,10030,10000,10150,9900,5436,54356390,00,0.00,N,2,30,
|
||||
20250617,10000,10150,10200,9720,21472,213031030,00,0.00,N,5,-130,
|
||||
20250616,10130,10000,10200,9740,17278,171482970,00,0.00,N,2,130,
|
||||
20250613,10000,10210,10400,9660,34130,341248910,00,0.00,N,5,-280,
|
||||
20250612,10280,10650,10800,10270,18550,194799475,00,0.00,N,5,-370,
|
||||
20250611,10650,10730,10890,10370,25948,276281850,00,0.00,N,5,-70,
|
||||
20250610,10720,10470,10950,10300,39876,424521470,00,0.00,N,2,220,
|
||||
20250609,10500,10410,11190,10300,54302,578281580,00,0.00,N,2,200,
|
||||
20250605,10300,9680,10460,9620,58159,593132670,00,0.00,N,2,620,
|
||||
20250604,9680,9510,9800,9140,32582,307591430,00,0.00,N,2,100,
|
||||
20250602,9580,9800,9800,9290,9582,91248005,00,0.00,N,5,-220,
|
||||
20250530,9800,9870,9990,9600,26429,258795110,00,0.00,N,5,-70,
|
||||
20250529,9870,9700,9900,9600,12042,117066000,00,0.00,N,2,210,
|
||||
20250528,9660,9800,9800,9610,9099,87987110,00,0.00,N,5,-140,
|
||||
20250527,9800,9880,9990,9540,23372,225789000,00,0.00,N,5,-70,
|
||||
20250526,9870,9720,9890,9700,20382,199500610,00,0.00,N,2,150,
|
||||
20250523,9720,9670,9770,9520,24069,231747900,00,0.00,N,2,50,
|
||||
20250522,9670,9600,9800,9510,9132,87820300,00,0.00,N,2,110,
|
||||
20250521,9560,9220,9560,9200,12741,119270450,00,0.00,N,2,340,
|
||||
20250520,9220,9430,9500,9220,3607,33759570,00,0.00,N,5,-130,
|
||||
20250519,9350,9450,9510,9330,3640,34147850,00,0.00,N,5,-40,
|
||||
20250516,9390,9370,9430,9330,5575,52236170,00,0.00,N,2,140,
|
||||
20250515,9250,9600,9600,9250,9256,87453820,00,0.00,N,5,-250,
|
||||
20250514,9500,9490,9670,9400,6213,58780920,00,0.00,N,2,100,
|
||||
|
||||
|
@@ -1,9 +1,35 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250516,9900,9900,9900,9900,0,0,00,0.00,Y,3,0,
|
||||
20250625,9900,9900,9900,9900,0,0,00,0.00,Y,3,0,
|
||||
20250624,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250623,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250620,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250619,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250618,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250617,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250616,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250613,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250612,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250611,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250610,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250609,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250605,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250604,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250602,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250530,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250529,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250528,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250527,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250526,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250523,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250522,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250521,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250520,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250519,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250516,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250515,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250514,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250513,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250512,9900,9900,9900,9900,0,0,00,0.00,Y,0,0,
|
||||
20250514,9900,9900,9900,9900,0,0,00,0.00,N,0,0,
|
||||
20250513,9900,9900,9900,9900,0,0,00,0.00,N,0,0,
|
||||
20250512,9900,9900,9900,9900,0,0,00,0.00,N,0,0,
|
||||
20250509,9900,9900,9900,9900,0,0,00,0.00,N,0,0,
|
||||
20250508,9900,9900,9900,9900,0,0,00,0.00,N,0,0,
|
||||
20250507,9900,9900,9900,9900,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,489,488,490,484,49333,24036265,00,0.00,N,2,4,
|
||||
20250624,485,488,494,482,318622,154670517,00,0.00,N,2,1,
|
||||
20250623,484,492,494,482,66971,32482674,00,0.00,N,5,-6,
|
||||
20250620,490,492,492,484,172987,84164311,00,0.00,N,3,0,
|
||||
20250619,490,489,495,487,24406,11939071,00,0.00,N,2,1,
|
||||
20250618,489,489,493,486,42483,20778706,00,0.00,N,3,0,
|
||||
20250617,489,491,492,480,141158,68532927,00,0.00,N,5,-3,
|
||||
20250616,492,490,493,484,124889,60746129,00,0.00,N,2,2,
|
||||
20250613,490,496,496,485,209890,102095903,00,0.00,N,5,-4,
|
||||
20250612,494,492,495,485,142960,69938615,00,0.00,N,2,4,
|
||||
20250611,490,490,492,485,168496,82028014,00,0.00,N,3,0,
|
||||
20250610,490,490,490,484,130584,63615634,00,0.00,N,3,0,
|
||||
20250609,490,484,496,483,158773,77388581,00,0.00,N,2,6,
|
||||
20250605,484,480,491,477,194065,93180886,00,0.00,N,2,5,
|
||||
20250604,479,487,487,476,140512,67121254,00,0.00,N,5,-9,
|
||||
20250602,488,479,488,474,121320,57745759,00,0.00,N,2,9,
|
||||
20250530,479,488,490,478,129484,62313652,00,0.00,N,5,-9,
|
||||
20250529,488,485,491,470,218777,104515013,00,0.00,N,2,5,
|
||||
20250528,483,492,492,480,139836,67532820,00,0.00,N,5,-12,
|
||||
20250527,495,493,498,480,158457,76591124,00,0.00,N,3,0,
|
||||
20250526,495,481,500,481,80368,39207921,00,0.00,N,2,14,
|
||||
20250523,481,495,495,480,166714,80988178,00,0.00,N,5,-9,
|
||||
20250522,490,500,500,489,89014,43762935,00,0.00,N,5,-7,
|
||||
20250521,497,509,509,495,103668,51579950,00,0.00,N,5,-8,
|
||||
20250520,505,505,509,500,77380,39024840,00,0.00,N,3,0,
|
||||
20250519,505,514,523,494,104925,52874709,00,0.00,N,5,-9,
|
||||
20250516,514,526,527,505,122763,62811587,00,0.00,N,5,-9,
|
||||
20250515,523,528,533,520,35384,18577115,00,0.00,N,3,0,
|
||||
20250514,523,529,534,519,45726,23933266,00,0.00,N,5,-8,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,51700,52000,52200,51000,8837,455478000,00,0.00,N,5,-300,
|
||||
20250624,52000,51700,53000,51200,9619,499375350,00,0.00,N,2,300,
|
||||
20250623,51700,53400,53400,51500,6251,325361650,00,0.00,N,5,-1700,
|
||||
20250620,53400,54100,54100,52900,3814,203305300,00,0.00,N,3,0,
|
||||
20250619,53400,54800,54800,52900,3336,178017900,00,0.00,N,2,200,
|
||||
20250618,53200,53600,54800,53000,5019,271511750,00,0.00,N,5,-400,
|
||||
20250617,53600,54100,54100,53200,6060,324552400,00,0.00,N,5,-300,
|
||||
20250616,53900,52900,54500,52100,7216,383518300,00,0.00,N,2,800,
|
||||
20250613,53100,54400,54800,51700,15112,798466750,00,0.00,N,5,-1300,
|
||||
20250612,54400,55100,56000,54000,7039,386638300,00,0.00,N,5,-900,
|
||||
20250611,55300,55900,56100,54800,4399,243381850,00,0.00,N,5,-500,
|
||||
20250610,55800,56400,56700,55100,6559,367005800,00,0.00,N,5,-600,
|
||||
20250609,56400,55000,56600,54900,7792,437031100,00,0.00,N,2,2100,
|
||||
20250605,54300,55200,55900,54200,6919,380342050,00,0.00,N,5,-900,
|
||||
20250604,55200,52400,55600,52000,10246,558172050,00,0.00,N,2,2800,
|
||||
20250602,52400,53600,53900,51400,4554,236777600,00,0.00,N,5,-600,
|
||||
20250530,53000,53000,54800,53000,5772,311013700,00,0.00,N,3,0,
|
||||
20250529,53000,52300,53900,52200,4747,253616750,00,0.00,N,2,800,
|
||||
20250528,52200,51100,53100,50400,12845,670414500,00,0.00,N,2,1900,
|
||||
20250527,50300,49950,50900,49900,2446,123828350,00,0.00,N,2,350,
|
||||
20250526,49950,50500,50500,49750,1007,50333150,00,0.00,N,5,-550,
|
||||
20250523,50500,49950,51100,49950,3101,157302050,00,0.00,N,2,300,
|
||||
20250522,50200,48950,51100,48950,4357,219477050,00,0.00,N,2,1000,
|
||||
20250521,49200,48150,49450,48150,4356,213633150,00,0.00,N,2,1100,
|
||||
20250520,48100,47900,48650,47700,1846,88736000,00,0.00,N,2,250,
|
||||
20250519,47850,48100,48300,47500,4912,234989700,00,0.00,N,5,-600,
|
||||
20250516,48450,49400,49600,48400,3511,171139600,00,0.00,N,5,-950,
|
||||
20250515,49400,49400,50100,49250,4444,221087000,00,0.00,N,3,0,
|
||||
20250514,49400,49250,50100,49200,9947,495259525,00,0.00,N,2,250,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,22550,22550,22750,22400,134947,3042151100,00,0.00,N,2,50,
|
||||
20250624,22500,22300,22700,22250,122142,2748085125,00,0.00,N,2,400,
|
||||
20250623,22100,22100,22200,22000,85537,1889558075,00,0.00,N,5,-200,
|
||||
20250620,22300,22100,22500,21950,139749,3113070175,00,0.00,N,2,300,
|
||||
20250619,22000,22000,22350,21850,102553,2257447275,00,0.00,N,2,50,
|
||||
20250618,21950,21800,22100,21750,105711,2321469500,00,0.00,N,5,-50,
|
||||
20250617,22000,22000,22150,21650,117918,2587216800,00,0.00,N,2,50,
|
||||
20250616,21950,21750,22050,21550,88438,1928276850,00,0.00,N,2,250,
|
||||
20250613,21700,22300,22400,21650,125526,2753438350,00,0.00,N,5,-700,
|
||||
20250612,22400,22400,22500,22000,161224,3597893475,00,0.00,N,2,50,
|
||||
20250611,22350,22350,22450,22150,82745,1844903475,00,0.00,N,3,0,
|
||||
20250610,22350,22600,22600,22200,181914,4068611025,00,0.00,N,5,-150,
|
||||
20250609,22500,22500,22700,22350,188630,4245116025,00,0.00,N,2,250,
|
||||
20250605,22250,22050,22300,21950,152984,3381862000,00,0.00,N,2,150,
|
||||
20250604,22100,21800,22250,21700,159959,3525564975,00,0.00,N,2,400,
|
||||
20250602,21700,21700,21925,21550,82688,1797057550,00,0.00,N,3,0,
|
||||
20250530,21700,21650,21950,21550,116199,2526015625,00,0.00,N,3,0,
|
||||
20250529,21700,21350,21850,21250,152891,3313381775,00,0.00,N,2,450,
|
||||
20250528,21250,21000,21350,21000,148633,3155131200,00,0.00,N,2,250,
|
||||
20250527,21000,21300,21450,20850,151926,3186812725,00,0.00,N,5,-300,
|
||||
20250526,21300,21350,21350,20900,178830,3767060525,00,0.00,N,2,50,
|
||||
20250523,21250,21500,21550,21175,85609,1821425975,00,0.00,N,3,0,
|
||||
20250522,21250,21200,21450,21000,130153,2757277975,00,0.00,N,2,150,
|
||||
20250521,21100,21100,21150,20900,147560,3100580250,00,0.00,N,3,0,
|
||||
20250520,21100,22000,22000,20950,238477,5071799000,00,0.00,N,5,-600,
|
||||
20250519,21700,22200,22350,21550,258872,5661389050,00,0.00,N,5,-700,
|
||||
20250516,22400,23800,23800,22050,977533,21901591175,00,0.00,N,5,-2050,
|
||||
20250515,24450,24200,24850,24150,86785,2133667750,00,0.00,N,2,100,
|
||||
20250514,24350,24350,24450,23850,146378,3530006825,00,0.00,N,5,-50,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,121900,120600,123400,119000,41547,5040382850,00,0.00,N,2,1600,
|
||||
20250624,120300,122400,126500,118000,79247,9620080950,00,0.00,N,5,-100,
|
||||
20250623,120400,117800,121900,114000,59712,7117369650,00,0.00,N,2,1700,
|
||||
20250620,118700,117700,119200,113200,53239,6201371550,00,0.00,N,2,1000,
|
||||
20250619,117700,118700,119000,114600,46253,5379936800,00,0.00,N,5,-1300,
|
||||
20250618,119000,119100,121900,117500,38158,4544622400,00,0.00,N,2,100,
|
||||
20250617,118900,118600,127100,117300,73853,8992694650,00,0.00,N,2,1700,
|
||||
20250616,117200,116000,120300,115400,51158,6048278700,00,0.00,N,2,1200,
|
||||
20250613,116000,122800,124900,115000,58103,6870493950,00,0.00,N,5,-5400,
|
||||
20250612,121400,124500,124500,121400,50659,6205244400,00,0.00,N,5,-4600,
|
||||
20250611,126000,124500,126000,119100,65740,8072230250,00,0.00,N,2,2600,
|
||||
20250610,123400,133400,133400,121000,80766,10200873800,00,0.00,N,5,-7500,
|
||||
20250609,130900,125700,142000,125700,122912,16507074950,00,0.00,N,2,9900,
|
||||
20250605,121000,123000,124000,116900,68834,8242257450,00,0.00,N,2,3200,
|
||||
20250604,117800,110000,119500,108000,131506,15237089100,00,0.00,N,2,13200,
|
||||
20250602,104600,112000,114400,103300,52960,5708943450,00,0.00,N,5,-7200,
|
||||
20250530,111800,111900,114400,108400,37421,4139724600,00,0.00,N,2,500,
|
||||
20250529,111300,107500,114000,107100,82514,9161394150,00,0.00,N,2,4200,
|
||||
20250528,107100,107300,109500,106000,15333,1649726850,00,0.00,N,2,400,
|
||||
20250527,106700,108100,108100,104900,15487,1642543050,00,0.00,N,5,-3000,
|
||||
20250526,109700,110500,110500,106100,21645,2330300500,00,0.00,N,5,-800,
|
||||
20250523,110500,111600,114500,106300,25584,2857830350,00,0.00,N,5,-1100,
|
||||
20250522,111600,110900,113900,108400,26251,2927796400,00,0.00,N,2,700,
|
||||
20250521,110900,106700,111100,106700,19386,2114186250,00,0.00,N,2,1600,
|
||||
20250520,109300,108400,110000,102400,35584,3810081350,00,0.00,N,2,8100,
|
||||
20250519,101200,101200,102500,99500,15081,1526815450,00,0.00,N,5,-1000,
|
||||
20250516,102200,105000,106000,100300,21496,2206547900,00,0.00,N,5,-3800,
|
||||
20250515,106000,107100,108700,102400,18300,1951268650,00,0.00,N,5,-1000,
|
||||
20250514,107000,109800,111100,104000,32482,3503574900,00,0.00,N,5,-3600,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,4590,4655,4660,4525,705530,3236457446,00,0.00,N,5,-50,
|
||||
20250624,4640,4670,4690,4560,747622,3444462211,00,0.00,N,2,40,
|
||||
20250623,4600,4370,4725,4320,1752432,7992080826,00,0.00,N,2,220,
|
||||
20250620,4380,4300,4395,4275,641870,2792705810,00,0.00,N,2,95,
|
||||
20250619,4285,4300,4345,4245,343729,1470715014,00,0.00,N,2,20,
|
||||
20250618,4265,4255,4295,4235,276095,1177398373,00,0.00,N,5,-10,
|
||||
20250617,4275,4330,4345,4250,469203,2012121129,00,0.00,N,5,-30,
|
||||
20250616,4305,4325,4325,4245,377317,1619361170,00,0.00,N,5,-20,
|
||||
20250613,4325,4395,4395,4275,748207,3242650760,00,0.00,N,5,-40,
|
||||
20250612,4365,4330,4400,4285,2474498,10770034909,00,0.00,N,2,40,
|
||||
20250611,4325,4330,4380,4295,557001,2412416484,00,0.00,N,5,-5,
|
||||
20250610,4330,4390,4390,4305,557961,2419890664,00,0.00,N,5,-40,
|
||||
20250609,4370,4280,4425,4265,867588,3801929128,00,0.00,N,2,130,
|
||||
20250605,4240,4250,4275,4205,1024184,4339711867,00,0.00,N,2,5,
|
||||
20250604,4235,4105,4300,4105,1201724,5073689074,00,0.00,N,2,140,
|
||||
20250602,4095,4130,4140,4090,379666,1559717297,00,0.00,N,5,-40,
|
||||
20250530,4135,4170,4180,4125,352459,1459379700,00,0.00,N,5,-35,
|
||||
20250529,4170,4075,4200,4065,562500,2341494031,00,0.00,N,2,125,
|
||||
20250528,4045,4030,4065,4005,369697,1494445908,00,0.00,N,2,25,
|
||||
20250527,4020,3980,4065,3980,196735,791594051,00,0.00,N,2,5,
|
||||
20250526,4015,3970,4015,3950,258528,1030510697,00,0.00,N,2,75,
|
||||
20250523,3940,3945,3965,3915,223816,882630293,00,0.00,N,2,15,
|
||||
20250522,3925,3980,3990,3920,458993,1807819432,00,0.00,N,5,-60,
|
||||
20250521,3985,3995,4020,3980,273592,1093306015,00,0.00,N,5,-10,
|
||||
20250520,3995,4010,4030,3985,291115,1163839506,00,0.00,N,5,-10,
|
||||
20250519,4005,4040,4045,3990,432169,1734041022,00,0.00,N,5,-35,
|
||||
20250516,4040,4065,4075,4040,207553,841227401,00,0.00,N,5,-20,
|
||||
20250515,4060,4135,4150,4055,524433,2143098345,00,0.00,N,5,-80,
|
||||
20250514,4140,4145,4205,4135,424862,1767999955,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,18600,18890,18890,18400,37014,686675955,00,0.00,N,5,-130,
|
||||
20250624,18730,17990,19260,17920,107655,2001634270,00,0.00,N,2,990,
|
||||
20250623,17740,17310,17860,17180,60034,1054377755,00,0.00,N,2,160,
|
||||
20250620,17580,18090,18090,17450,47929,843928015,00,0.00,N,5,-340,
|
||||
20250619,17920,18500,18500,17770,38671,694909195,00,0.00,N,5,-400,
|
||||
20250618,18320,17950,18370,17930,46187,840107770,00,0.00,N,2,310,
|
||||
20250617,18010,18140,18490,17800,64421,1167429690,00,0.00,N,2,80,
|
||||
20250616,17930,17120,17930,17120,53806,951371595,00,0.00,N,2,630,
|
||||
20250613,17300,17710,17870,17000,74632,1290775245,00,0.00,N,5,-170,
|
||||
20250612,17470,18290,18550,17410,114221,2024149250,00,0.00,N,5,-650,
|
||||
20250611,18120,17500,18470,17130,121004,2169167910,00,0.00,N,2,800,
|
||||
20250610,17320,17610,17640,17040,89201,1543087185,00,0.00,N,5,-340,
|
||||
20250609,17660,17000,17890,17000,120166,2118409405,00,0.00,N,2,1160,
|
||||
20250605,16500,16420,16700,16100,75831,1246269530,00,0.00,N,2,310,
|
||||
20250604,16190,16100,16400,15970,103225,1674216875,00,0.00,N,2,490,
|
||||
20250602,15700,16150,16170,15570,62726,993903420,00,0.00,N,5,-460,
|
||||
20250530,16160,16630,16700,16060,63192,1028873355,00,0.00,N,2,20,
|
||||
20250529,16140,15320,16290,15320,167191,2674349940,00,0.00,N,2,880,
|
||||
20250528,15260,14810,15550,14800,77192,1179423185,00,0.00,N,2,530,
|
||||
20250527,14730,14750,14770,14570,16919,248106010,00,0.00,N,5,-10,
|
||||
20250526,14740,14790,14990,14570,11490,169018115,00,0.00,N,3,0,
|
||||
20250523,14740,14710,14870,14560,16397,241305685,00,0.00,N,2,40,
|
||||
20250522,14700,14960,14990,14690,12232,180692755,00,0.00,N,5,-300,
|
||||
20250521,15000,14530,15000,14500,34448,509532300,00,0.00,N,2,500,
|
||||
20250520,14500,14540,14550,14390,15766,227709570,00,0.00,N,2,100,
|
||||
20250519,14400,14570,14900,14320,31472,456449440,00,0.00,N,5,-430,
|
||||
20250516,14830,14700,14880,14500,78042,1148524330,00,0.00,N,2,810,
|
||||
20250515,14020,14140,14170,14000,13996,197150245,00,0.00,N,5,-100,
|
||||
20250514,14120,14060,14190,13940,19575,276066640,00,0.00,N,2,70,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,18080,18200,18200,17930,1182,21281950,00,0.00,N,2,160,
|
||||
20250624,17920,17940,18290,17800,3679,66107020,00,0.00,N,5,-20,
|
||||
20250623,17940,18220,18230,17910,3383,61058800,00,0.00,N,5,-290,
|
||||
20250620,18230,17970,18260,17760,3159,57036060,00,0.00,N,2,260,
|
||||
20250619,17970,17960,18100,17960,2381,42871935,00,0.00,N,2,10,
|
||||
20250618,17960,17990,18130,17830,2147,38566750,00,0.00,N,5,-30,
|
||||
20250617,17990,18000,18290,17890,3219,58280365,00,0.00,N,5,-10,
|
||||
20250616,18000,17890,18100,17560,3466,62287160,00,0.00,N,2,110,
|
||||
20250613,17890,18000,18230,17560,3033,54505875,00,0.00,N,5,-250,
|
||||
20250612,18140,18000,18240,18000,2001,36311710,00,0.00,N,2,140,
|
||||
20250611,18000,17680,18000,17680,1630,29165150,00,0.00,N,2,320,
|
||||
20250610,17680,17750,17750,17660,1392,24608060,00,0.00,N,5,-70,
|
||||
20250609,17750,17460,17770,17460,3158,55804845,00,0.00,N,2,150,
|
||||
20250605,17600,17220,17650,17220,2365,41338890,00,0.00,N,2,380,
|
||||
20250604,17220,17220,17300,17130,3177,54731135,00,0.00,N,3,0,
|
||||
20250602,17220,16840,17250,16840,5643,96142075,00,0.00,N,2,380,
|
||||
20250530,16840,16680,16860,16510,3335,55714690,00,0.00,N,2,160,
|
||||
20250529,16680,16200,16870,16040,3480,56586170,00,0.00,N,2,480,
|
||||
20250528,16200,16070,16200,16030,4043,65195490,00,0.00,N,3,0,
|
||||
20250527,16200,16060,16290,16040,3673,59334450,00,0.00,N,2,100,
|
||||
20250526,16100,15800,16100,15740,4718,74928515,00,0.00,N,2,300,
|
||||
20250523,15800,15850,15930,15670,3485,55086820,00,0.00,N,5,-50,
|
||||
20250522,15850,15900,15900,15800,2825,44795180,00,0.00,N,5,-50,
|
||||
20250521,15900,16180,16180,15700,3613,57460700,00,0.00,N,5,-290,
|
||||
20250520,16190,16040,16200,16040,2209,35727280,00,0.00,N,5,-10,
|
||||
20250519,16200,16220,16300,16170,7905,128266610,00,0.00,N,5,-20,
|
||||
20250516,16220,16200,16510,16150,7158,116304150,00,0.00,N,2,20,
|
||||
20250515,16200,16270,16270,16200,1261,20480340,00,0.00,N,5,-70,
|
||||
20250514,16270,16380,16380,16160,3817,62160580,00,0.00,N,5,-110,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,2385,2360,2400,2355,332914,790892305,00,0.00,N,2,25,
|
||||
20250624,2360,2310,2375,2310,520658,1226720495,00,0.00,N,2,60,
|
||||
20250623,2300,2330,2360,2275,501447,1155448582,00,0.00,N,5,-65,
|
||||
20250620,2365,2340,2365,2325,282287,662871903,00,0.00,N,2,25,
|
||||
20250619,2340,2345,2355,2305,213494,497351986,00,0.00,N,2,20,
|
||||
20250618,2320,2350,2355,2320,299907,699370585,00,0.00,N,5,-35,
|
||||
20250617,2355,2340,2385,2310,295701,694295798,00,0.00,N,2,15,
|
||||
20250616,2340,2330,2355,2300,319494,745755350,00,0.00,N,5,-10,
|
||||
20250613,2350,2425,2440,2340,639909,1517296798,00,0.00,N,5,-70,
|
||||
20250612,2420,2415,2475,2405,494090,1206776595,00,0.00,N,3,0,
|
||||
20250611,2420,2395,2430,2360,393538,946484543,00,0.00,N,2,40,
|
||||
20250610,2380,2330,2405,2295,578985,1371024436,00,0.00,N,2,60,
|
||||
20250609,2320,2300,2340,2275,401145,929260786,00,0.00,N,2,30,
|
||||
20250605,2290,2285,2310,2270,330390,755586624,00,0.00,N,2,5,
|
||||
20250604,2285,2280,2285,2245,302643,687318227,00,0.00,N,2,40,
|
||||
20250602,2245,2250,2285,2235,257121,578941728,00,0.00,N,5,-10,
|
||||
20250530,2255,2315,2315,2235,318897,721119491,00,0.00,N,5,-45,
|
||||
20250529,2300,2285,2320,2280,233897,536209644,00,0.00,N,2,15,
|
||||
20250528,2285,2305,2315,2255,477561,1091357498,00,0.00,N,5,-20,
|
||||
20250527,2305,2340,2350,2285,371074,856338191,00,0.00,N,5,-20,
|
||||
20250526,2325,2350,2405,2295,579735,1360012326,00,0.00,N,5,-20,
|
||||
20250523,2345,2545,2580,2330,1352061,3249002172,00,0.00,N,5,-195,
|
||||
20250522,2540,2605,2705,2500,1433125,3706036258,00,0.00,N,5,-90,
|
||||
20250521,2630,2470,2630,2470,1119651,2873274094,00,0.00,N,2,130,
|
||||
20250520,2500,2455,2510,2435,812664,2015370978,00,0.00,N,2,65,
|
||||
20250519,2435,2365,2440,2365,685185,1647567397,00,0.00,N,2,70,
|
||||
20250516,2365,2380,2405,2355,323158,769345689,00,0.00,N,5,-15,
|
||||
20250515,2380,2390,2395,2340,369797,877646442,00,0.00,N,3,0,
|
||||
20250514,2380,2335,2400,2325,593316,1401907161,00,0.00,N,2,45,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,2900,2925,2930,2890,355596,1031737760,00,0.00,N,5,-15,
|
||||
20250624,2915,2865,2915,2860,699012,2021427088,00,0.00,N,2,60,
|
||||
20250623,2855,2900,2900,2850,716894,2058243786,00,0.00,N,5,-60,
|
||||
20250620,2915,2900,2920,2880,473564,1377001312,00,0.00,N,2,15,
|
||||
20250619,2900,2900,2930,2880,511336,1479147681,00,0.00,N,5,-15,
|
||||
20250618,2915,2920,2930,2880,634096,1842366483,00,0.00,N,3,0,
|
||||
20250617,2915,2955,2970,2880,1146630,3350267126,00,0.00,N,5,-40,
|
||||
20250616,2955,2980,3000,2935,1223642,3627234069,00,0.00,N,2,15,
|
||||
20250613,2940,2950,2975,2900,1183683,3462184931,00,0.00,N,5,-10,
|
||||
20250612,2950,2955,2985,2940,933297,2762896414,00,0.00,N,3,0,
|
||||
20250611,2950,2915,2955,2902,830180,2434587552,00,0.00,N,2,35,
|
||||
20250610,2915,2930,2940,2880,698364,2030557730,00,0.00,N,5,-20,
|
||||
20250609,2935,2940,2955,2885,1205308,3527697719,00,0.00,N,2,20,
|
||||
20250605,2915,2935,2935,2880,884791,2573318187,00,0.00,N,3,0,
|
||||
20250604,2915,2850,2925,2850,812243,2350773056,00,0.00,N,2,70,
|
||||
20250602,2845,2885,2920,2845,729259,2097990569,00,0.00,N,5,-30,
|
||||
20250530,2875,2850,2920,2840,995539,2864251766,00,0.00,N,2,25,
|
||||
20250529,2850,2810,2875,2805,765367,2178135488,00,0.00,N,2,40,
|
||||
20250528,2810,2780,2810,2770,722078,2019525651,00,0.00,N,2,40,
|
||||
20250527,2770,2770,2805,2760,427877,1188494159,00,0.00,N,3,0,
|
||||
20250526,2770,2735,2770,2725,614963,1695536090,00,0.00,N,2,35,
|
||||
20250523,2735,2745,2770,2725,822532,2257723917,00,0.00,N,5,-10,
|
||||
20250522,2745,2750,2760,2720,479716,1311966302,00,0.00,N,5,-15,
|
||||
20250521,2760,2715,2770,2705,1062145,2913324912,00,0.00,N,2,40,
|
||||
20250520,2720,2725,2750,2700,933586,2534156807,00,0.00,N,5,-10,
|
||||
20250519,2730,2725,2760,2720,942976,2577148006,00,0.00,N,5,-20,
|
||||
20250516,2750,2740,2760,2715,911442,2495153920,00,0.00,N,2,20,
|
||||
20250515,2730,2770,2785,2725,1327224,3646712996,00,0.00,N,5,-40,
|
||||
20250514,2770,2725,2780,2710,1605798,4414815384,00,0.00,N,2,40,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,21500,22300,22350,21250,343762,7397507975,00,0.00,N,5,-550,
|
||||
20250624,22050,22000,22200,21650,163183,3579201800,00,0.00,N,2,500,
|
||||
20250623,21550,21400,21800,21250,180641,3882425200,00,0.00,N,5,-350,
|
||||
20250620,21900,22200,22200,21700,133607,2929574650,00,0.00,N,2,50,
|
||||
20250619,21850,21450,22150,21400,191463,4180545925,00,0.00,N,2,550,
|
||||
20250618,21300,21450,21800,21100,160469,3448345450,00,0.00,N,5,-300,
|
||||
20250617,21600,22300,22350,21250,261787,5676296550,00,0.00,N,5,-400,
|
||||
20250616,22000,21050,22100,21050,225858,4916024175,00,0.00,N,2,750,
|
||||
20250613,21250,21900,22050,21000,310365,6638420050,00,0.00,N,5,-500,
|
||||
20250612,21750,22200,22500,21650,549517,12054896300,00,0.00,N,5,-750,
|
||||
20250611,22500,22100,22700,22000,405629,9041803675,00,0.00,N,5,-150,
|
||||
20250610,22650,24300,24350,22400,489442,11257714500,00,0.00,N,5,-700,
|
||||
20250609,23350,22400,24850,22400,945984,22534766950,00,0.00,N,2,1850,
|
||||
20250605,21500,24250,24250,21100,959600,21138212250,00,0.00,N,5,-750,
|
||||
20250604,22250,19790,22450,19650,1136734,24211119080,00,0.00,N,2,3570,
|
||||
20250602,18680,18910,19080,18620,104959,1978282890,00,0.00,N,5,-220,
|
||||
20250530,18900,19310,19650,18720,206808,3946525160,00,0.00,N,5,-280,
|
||||
20250529,19180,18890,19340,18760,195503,3737872875,00,0.00,N,2,620,
|
||||
20250528,18560,18140,18910,18140,146994,2738302650,00,0.00,N,2,300,
|
||||
20250527,18260,18360,18880,18190,72404,1329951340,00,0.00,N,5,-250,
|
||||
20250526,18510,18140,18540,17970,82557,1511748305,00,0.00,N,2,360,
|
||||
20250523,18150,18200,18320,17950,89481,1620648435,00,0.00,N,5,-60,
|
||||
20250522,18210,18560,18760,18150,116610,2151278395,00,0.00,N,5,-540,
|
||||
20250521,18750,18890,18910,18300,170196,3177837015,00,0.00,N,5,-130,
|
||||
20250520,18880,19000,19110,18800,75383,1424366110,00,0.00,N,2,110,
|
||||
20250519,18770,18940,18970,18700,83830,1578692095,00,0.00,N,5,-120,
|
||||
20250516,18890,18910,19020,18410,174836,3271176190,00,0.00,N,2,40,
|
||||
20250515,18850,19400,19460,18660,249782,4720352740,00,0.00,N,5,-800,
|
||||
20250514,19650,19600,19700,19370,138285,2707496385,00,0.00,N,2,150,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,1729,1735,1747,1714,8432,14548507,00,0.00,N,5,-6,
|
||||
20250624,1735,1722,1735,1711,20685,35655233,00,0.00,N,2,13,
|
||||
20250623,1722,1716,1735,1705,16777,28775131,00,0.00,N,5,-13,
|
||||
20250620,1735,1727,1745,1707,4468,7730417,00,0.00,N,2,8,
|
||||
20250619,1727,1721,1745,1706,23719,41001604,00,0.00,N,2,6,
|
||||
20250618,1721,1704,1726,1701,10229,17567439,00,0.00,N,2,16,
|
||||
20250617,1705,1727,1729,1705,11947,20586576,00,0.00,N,5,-22,
|
||||
20250616,1727,1676,1731,1676,16622,28507847,00,0.00,N,2,33,
|
||||
20250613,1694,1727,1729,1680,18752,31804086,00,0.00,N,5,-33,
|
||||
20250612,1727,1710,1729,1702,20677,35594944,00,0.00,N,2,1,
|
||||
20250611,1726,1719,1727,1702,35849,61644936,00,0.00,N,2,7,
|
||||
20250610,1719,1710,1720,1692,58994,101198473,00,0.00,N,2,9,
|
||||
20250609,1710,1661,1716,1661,84607,143733892,00,0.00,N,2,49,
|
||||
20250605,1661,1675,1675,1641,19942,32991224,00,0.00,N,2,1,
|
||||
20250604,1660,1645,1661,1627,54799,90627345,00,0.00,N,2,24,
|
||||
20250602,1636,1636,1650,1609,9841,16072903,00,0.00,N,3,0,
|
||||
20250530,1636,1605,1636,1593,63862,103758679,00,0.00,N,2,31,
|
||||
20250529,1605,1569,1609,1556,46163,73633828,00,0.00,N,2,40,
|
||||
20250528,1565,1554,1569,1541,18543,28885685,00,0.00,N,2,18,
|
||||
20250527,1547,1543,1640,1540,65536,101778093,00,0.00,N,5,-31,
|
||||
20250526,1578,1578,1579,1561,4133,6513656,00,0.00,N,3,0,
|
||||
20250523,1578,1577,1579,1559,3126,4914006,00,0.00,N,2,1,
|
||||
20250522,1577,1570,1579,1560,5655,8890522,00,0.00,N,2,17,
|
||||
20250521,1560,1565,1569,1552,33740,52597446,00,0.00,N,2,4,
|
||||
20250520,1556,1555,1579,1554,14176,22110106,00,0.00,N,2,1,
|
||||
20250519,1555,1578,1578,1547,46653,72650891,00,0.00,N,5,-23,
|
||||
20250516,1578,1581,1595,1571,12504,19853558,00,0.00,N,5,-3,
|
||||
20250515,1581,1584,1584,1567,12805,20134810,00,0.00,N,5,-8,
|
||||
20250514,1589,1575,1601,1558,11463,18166251,00,0.00,N,2,14,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,27400,27850,28000,27150,37961,1043658375,00,0.00,N,5,-50,
|
||||
20250624,27450,26750,27700,26750,56608,1548787400,00,0.00,N,2,1100,
|
||||
20250623,26350,25900,26600,25850,32666,853932675,00,0.00,N,5,-250,
|
||||
20250620,26600,27200,27250,26600,40184,1076579700,00,0.00,N,5,-300,
|
||||
20250619,26900,27000,27200,26600,19002,509979775,00,0.00,N,3,0,
|
||||
20250618,26900,26600,27000,26250,31748,848493775,00,0.00,N,2,300,
|
||||
20250617,26600,25600,27350,25600,75625,2023184800,00,0.00,N,2,850,
|
||||
20250616,25750,25750,26000,25000,44960,1144328925,00,0.00,N,3,0,
|
||||
20250613,25750,27300,27500,25600,58590,1526494200,00,0.00,N,5,-1150,
|
||||
20250612,26900,26450,27300,26400,60862,1636289300,00,0.00,N,2,450,
|
||||
20250611,26450,26300,26450,26000,36199,948838000,00,0.00,N,2,450,
|
||||
20250610,26000,26100,26200,25350,26959,698529850,00,0.00,N,2,150,
|
||||
20250609,25850,25900,26300,25700,27370,710863200,00,0.00,N,3,0,
|
||||
20250605,25850,25400,26100,25200,43301,1117170350,00,0.00,N,2,750,
|
||||
20250604,25100,24850,25400,24600,41424,1041276325,00,0.00,N,2,800,
|
||||
20250602,24300,24900,24900,24200,31549,770183350,00,0.00,N,5,-350,
|
||||
20250530,24650,24850,24950,24300,29450,725816800,00,0.00,N,5,-150,
|
||||
20250529,24800,24500,24850,24350,28393,698641775,00,0.00,N,2,400,
|
||||
20250528,24400,23950,24550,23850,41990,1021280900,00,0.00,N,2,650,
|
||||
20250527,23750,24050,24400,23700,36097,860279075,00,0.00,N,5,-450,
|
||||
20250526,24200,24000,24350,23900,25894,624006050,00,0.00,N,2,200,
|
||||
20250523,24000,23850,24300,23850,23442,564904525,00,0.00,N,2,50,
|
||||
20250522,23950,24200,24200,23900,17813,427178950,00,0.00,N,5,-350,
|
||||
20250521,24300,24200,24600,24200,17185,418077375,00,0.00,N,2,100,
|
||||
20250520,24200,24150,24550,24150,18145,440976000,00,0.00,N,2,50,
|
||||
20250519,24150,24350,24850,24000,26353,637692700,00,0.00,N,5,-450,
|
||||
20250516,24600,25200,25200,24450,26093,642539275,00,0.00,N,5,-550,
|
||||
20250515,25150,25900,25900,25050,23475,594875725,00,0.00,N,5,-750,
|
||||
20250514,25900,25800,26200,25450,46577,1198399900,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,9 +1,35 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250516,1616,1616,1616,1616,0,0,00,0.00,Y,3,0,
|
||||
20250625,1616,1616,1616,1616,0,0,00,0.00,Y,3,0,
|
||||
20250624,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250623,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250620,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250619,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250618,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250617,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250616,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250613,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250612,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250611,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250610,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250609,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250605,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250604,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250602,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250530,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250529,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250528,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250527,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250526,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250523,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250522,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250521,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250520,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250519,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250516,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250515,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250514,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250513,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250512,1616,1616,1616,1616,0,0,00,0.00,Y,0,0,
|
||||
20250514,1616,1616,1616,1616,0,0,00,0.00,N,0,0,
|
||||
20250513,1616,1616,1616,1616,0,0,00,0.00,N,0,0,
|
||||
20250512,1616,1616,1616,1616,0,0,00,0.00,N,0,0,
|
||||
20250509,1616,1616,1616,1616,0,0,00,0.00,N,0,0,
|
||||
20250508,1616,1616,1616,1616,0,0,00,0.00,N,0,0,
|
||||
20250507,1616,1616,1616,1616,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,26250,26300,26300,25850,7839,204329050,00,0.00,N,5,-50,
|
||||
20250624,26300,25900,26400,25550,24183,630681725,00,0.00,N,2,400,
|
||||
20250623,25900,25250,26100,25100,37684,971375925,00,0.00,N,2,650,
|
||||
20250620,25250,25550,25900,25100,22063,564481950,00,0.00,N,5,-300,
|
||||
20250619,25550,25600,25950,25400,37752,967830100,05,0.00,N,5,-1350,
|
||||
20250618,26900,26600,27400,26300,32988,886802075,00,0.00,N,2,300,
|
||||
20250617,26600,26800,27400,26050,41510,1104147700,00,0.00,N,5,-50,
|
||||
20250616,26650,25950,27050,25500,35131,932003850,00,0.00,N,2,650,
|
||||
20250613,26000,26500,26700,25500,40140,1038937850,00,0.00,N,5,-550,
|
||||
20250612,26550,26850,27000,26300,25807,687472400,00,0.00,N,5,-300,
|
||||
20250611,26850,26250,27050,25750,26740,706599875,00,0.00,N,2,600,
|
||||
20250610,26250,27900,27900,26050,61024,1624064075,00,0.00,N,5,-850,
|
||||
20250609,27100,26100,27800,25700,41188,1117093925,00,0.00,N,2,1400,
|
||||
20250605,25700,24800,25950,24800,53355,1363274950,00,0.00,N,2,950,
|
||||
20250604,24750,23450,25300,23450,43831,1087557350,00,0.00,N,2,1300,
|
||||
20250602,23450,24100,24100,23200,20301,477689600,00,0.00,N,5,-650,
|
||||
20250530,24100,24000,24350,23800,16496,396116075,00,0.00,N,2,100,
|
||||
20250529,24000,23000,24250,22800,38795,921826275,00,0.00,N,2,1000,
|
||||
20250528,23000,22050,23100,22050,27743,632250575,00,0.00,N,2,950,
|
||||
20250527,22050,22300,22400,21800,13984,307913600,00,0.00,N,5,-200,
|
||||
20250526,22250,21650,22350,21600,11636,256683500,00,0.00,N,2,750,
|
||||
20250523,21500,21350,22050,21350,22256,483031425,00,0.00,N,5,-50,
|
||||
20250522,21550,22350,22350,21500,14551,316435950,00,0.00,N,5,-600,
|
||||
20250521,22150,22000,22550,21900,11194,248482600,00,0.00,N,5,-50,
|
||||
20250520,22200,21350,22250,21350,23193,506959250,00,0.00,N,2,850,
|
||||
20250519,21350,21400,21700,21000,14108,300238425,00,0.00,N,3,0,
|
||||
20250516,21350,21700,21750,20950,20585,438714625,00,0.00,N,5,-350,
|
||||
20250515,21700,21750,21800,21200,6869,148176325,00,0.00,N,2,200,
|
||||
20250514,21500,20850,21650,20800,23732,503499850,00,0.00,N,2,650,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,42900,43800,43850,40850,313489,13242374175,00,0.00,N,5,-400,
|
||||
20250624,43300,41050,44550,40650,643191,27475916525,00,0.00,N,2,3500,
|
||||
20250623,39800,38350,40250,38350,189491,7461782975,00,0.00,N,2,350,
|
||||
20250620,39450,41200,42100,39350,284504,11444701750,00,0.00,N,5,-2450,
|
||||
20250619,41900,40350,47850,37900,1567911,66762540250,00,0.00,N,2,1750,
|
||||
20250618,40150,40850,41900,39400,232209,9347126950,00,0.00,N,5,-900,
|
||||
20250617,41050,40950,43050,39350,567438,23284418675,00,0.00,N,2,1450,
|
||||
20250616,39600,33650,39750,33650,953789,36377934975,00,0.00,N,2,5300,
|
||||
20250613,34300,35000,35050,33350,214450,7302217450,00,0.00,N,5,-900,
|
||||
20250612,35200,35600,35650,34700,125960,4423997450,00,0.00,N,5,-300,
|
||||
20250611,35500,34700,35700,34500,218498,7644642950,00,0.00,N,2,550,
|
||||
20250610,34950,35800,36625,34250,342644,12198710600,00,0.00,N,5,-450,
|
||||
20250609,35400,36000,37600,34950,565865,20382428050,00,0.00,N,3,0,
|
||||
20250605,35400,37150,37250,34550,401171,14201678750,00,0.00,N,5,-700,
|
||||
20250604,36100,35100,38000,34600,929150,33394028250,00,0.00,N,2,2100,
|
||||
20250602,34000,34400,35550,33050,496823,16966871075,00,0.00,N,5,-900,
|
||||
20250530,34900,34200,35100,32800,667550,22894651575,00,0.00,N,2,450,
|
||||
20250529,34450,31250,36650,30200,2761870,94408245125,00,0.00,N,2,5200,
|
||||
20250528,29250,26400,33000,26150,2143441,65604843825,00,0.00,N,2,3850,
|
||||
20250527,25400,24450,25700,24300,93464,2363966650,00,0.00,N,2,1000,
|
||||
20250526,24400,24250,24550,24100,43198,1050002400,00,0.00,N,2,300,
|
||||
20250523,24100,24000,24350,23250,54764,1314200975,00,0.00,N,2,200,
|
||||
20250522,23900,23550,24100,22200,65387,1550639375,00,0.00,N,2,400,
|
||||
20250521,23500,23850,24150,23350,46338,1092821075,00,0.00,N,5,-350,
|
||||
20250520,23850,22700,24050,22600,65362,1541075325,00,0.00,N,2,1350,
|
||||
20250519,22500,22200,22950,21350,46725,1031966725,00,0.00,N,2,300,
|
||||
20250516,22200,22950,23150,21900,39693,887574200,00,0.00,N,5,-750,
|
||||
20250515,22950,22850,23550,22750,44765,1034204200,00,0.00,N,2,100,
|
||||
20250514,22850,22400,22900,22150,42408,959682225,00,0.00,N,2,400,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,314000,317000,317000,309000,2378,741282500,00,0.00,N,5,-1000,
|
||||
20250624,315000,309000,317500,307000,1677,525402000,00,0.00,N,2,7000,
|
||||
20250623,308000,305000,308000,302000,623,190687000,00,0.00,N,2,2000,
|
||||
20250620,306000,302000,307000,299000,5157,1560623500,00,0.00,N,2,3500,
|
||||
20250619,302500,309000,309000,299000,5915,1780628750,00,0.00,N,5,-4500,
|
||||
20250618,307000,309500,311500,301000,2513,767889000,00,0.00,N,5,-2500,
|
||||
20250617,309500,310500,314000,304500,5207,1601241750,00,0.00,N,3,0,
|
||||
20250616,309500,302000,311500,299000,4306,1320491250,00,0.00,N,2,8000,
|
||||
20250613,301500,313000,313000,295500,2930,884329750,00,0.00,N,5,-10000,
|
||||
20250612,311500,304000,312000,303000,5637,1737189000,00,0.00,N,2,7500,
|
||||
20250611,304000,302500,305500,295500,2982,902000250,00,0.00,N,2,1500,
|
||||
20250610,302500,305000,309000,299500,2103,636422500,00,0.00,N,5,-500,
|
||||
20250609,303000,288500,307500,288000,3436,1026127250,00,0.00,N,2,14500,
|
||||
20250605,288500,292500,294000,286000,2277,656528500,00,0.00,N,5,-4500,
|
||||
20250604,293000,284500,294000,283500,2674,777206500,00,0.00,N,2,8500,
|
||||
20250602,284500,286500,287000,282000,4943,1403371000,00,0.00,N,5,-2000,
|
||||
20250530,286500,295000,298500,284000,2047,589886500,00,0.00,N,5,-8500,
|
||||
20250529,295000,283500,297000,281000,3149,913183000,00,0.00,N,2,11000,
|
||||
20250528,284000,290000,293500,279500,3896,1101623000,00,0.00,N,5,-6000,
|
||||
20250527,290000,289000,292000,284000,2886,834457500,00,0.00,N,2,1000,
|
||||
20250526,289000,283500,289000,278500,1101,313038000,00,0.00,N,2,5000,
|
||||
20250523,284000,270000,285000,269000,2396,670104000,00,0.00,N,2,14000,
|
||||
20250522,270000,268000,271500,268000,743,200038000,00,0.00,N,2,1500,
|
||||
20250521,268500,267000,268500,264500,655,174532500,00,0.00,N,2,3500,
|
||||
20250520,265000,263000,266000,261000,1218,320746500,00,0.00,N,2,2000,
|
||||
20250519,263000,268500,268500,260500,1789,470528000,00,0.00,N,5,-5500,
|
||||
20250516,268500,272500,273500,267000,1977,532260000,00,0.00,N,5,-4000,
|
||||
20250515,272500,268500,275500,267000,1612,437610500,00,0.00,N,2,4500,
|
||||
20250514,268000,264500,268500,263000,798,212226000,00,0.00,N,2,3500,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,794,791,802,790,1006704,801741587,00,0.00,N,2,3,
|
||||
20250624,791,790,806,789,940654,746772256,00,0.00,N,2,2,
|
||||
20250623,789,798,798,783,1248301,984847032,00,0.00,N,5,-14,
|
||||
20250620,803,805,805,791,1294512,1033781185,00,0.00,N,5,-2,
|
||||
20250619,805,814,816,797,1221140,980598158,00,0.00,N,5,-4,
|
||||
20250618,809,782,830,760,10290545,8254394256,00,0.00,N,5,-129,
|
||||
20250617,938,944,952,928,272968,256027020,00,0.00,N,5,-5,
|
||||
20250616,943,935,958,915,383057,357984482,00,0.00,N,2,8,
|
||||
20250613,935,971,980,931,669174,635202322,00,0.00,N,5,-34,
|
||||
20250612,969,993,1037,965,2338661,2334633119,00,0.00,N,2,19,
|
||||
20250611,950,969,969,945,521983,500058009,00,0.00,N,5,-7,
|
||||
20250610,957,1010,1012,951,1242365,1211654144,00,0.00,N,5,-41,
|
||||
20250609,998,1036,1049,997,936321,942873034,00,0.00,N,5,-36,
|
||||
20250605,1034,983,1178,980,6524423,7095047759,00,0.00,N,2,51,
|
||||
20250604,983,1041,1248,981,8884745,9931438990,00,0.00,N,2,23,
|
||||
20250602,960,995,1014,951,486720,474733079,00,0.00,N,5,-35,
|
||||
20250530,995,1016,1033,975,713963,709551980,00,0.00,N,5,-21,
|
||||
20250529,1016,959,1129,959,3433922,3648660395,00,0.00,N,2,58,
|
||||
20250528,958,945,977,932,488664,470019781,00,0.00,N,2,13,
|
||||
20250527,945,965,965,930,286217,270331036,00,0.00,N,5,-2,
|
||||
20250526,947,949,971,917,373133,351399756,00,0.00,N,5,-2,
|
||||
20250523,949,923,1040,923,1952299,1894938883,00,0.00,N,2,27,
|
||||
20250522,922,938,938,904,477839,438222662,00,0.00,N,5,-16,
|
||||
20250521,938,934,938,913,531614,492269107,00,0.00,N,2,4,
|
||||
20250520,934,955,964,901,971413,897700826,00,0.00,N,5,-21,
|
||||
20250519,955,1009,1010,928,1841579,1757618958,00,0.00,N,5,-64,
|
||||
20250516,1019,1060,1226,1001,7593162,8411788955,00,0.00,N,5,-18,
|
||||
20250515,1037,1260,1445,1037,31451878,40677451568,00,0.00,N,5,-75,
|
||||
20250514,1112,856,1112,856,4231191,4445503599,00,0.00,N,1,256,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,10280,10300,10330,10220,54636,560769105,00,0.00,N,2,10,
|
||||
20250624,10270,10110,10340,10100,85650,876953145,00,0.00,N,2,260,
|
||||
20250623,10010,10120,10140,9970,79351,796623585,00,0.00,N,5,-210,
|
||||
20250620,10220,10150,10260,10030,55920,568960195,00,0.00,N,2,80,
|
||||
20250619,10140,10210,10230,10010,72562,734481310,00,0.00,N,5,-70,
|
||||
20250618,10210,10210,10270,10150,45649,465588825,00,0.00,N,3,0,
|
||||
20250617,10210,10400,10400,10110,101296,1041781155,00,0.00,N,5,-50,
|
||||
20250616,10260,10100,10260,10000,122949,1248696945,00,0.00,N,2,120,
|
||||
20250613,10140,10400,10400,10030,198680,2019352280,00,0.00,N,5,-50,
|
||||
20250612,10190,10120,10680,9950,719965,7403081900,00,0.00,N,2,380,
|
||||
20250611,9810,9780,9840,9720,40826,403931450,00,0.00,N,2,30,
|
||||
20250610,9780,9870,9870,9710,52566,514470020,00,0.00,N,5,-80,
|
||||
20250609,9860,9900,9960,9640,76739,754891375,00,0.00,N,5,-10,
|
||||
20250605,9870,9740,9920,9650,111045,1093909795,00,0.00,N,2,140,
|
||||
20250604,9730,9610,9780,9510,99795,966734860,00,0.00,N,2,180,
|
||||
20250602,9550,9320,9570,9320,69637,662978830,00,0.00,N,2,160,
|
||||
20250530,9390,9410,9420,9320,22580,211960130,00,0.00,N,5,-20,
|
||||
20250529,9410,9310,9420,9310,39734,373192420,00,0.00,N,2,120,
|
||||
20250528,9290,9290,9360,9250,24163,224463220,00,0.00,N,3,0,
|
||||
20250527,9290,9370,9370,9250,25531,237456720,00,0.00,N,5,-50,
|
||||
20250526,9340,9350,9400,9290,22577,211529310,00,0.00,N,2,10,
|
||||
20250523,9330,9270,9340,9240,18173,169031250,00,0.00,N,2,70,
|
||||
20250522,9260,9400,9400,9260,17859,166183730,00,0.00,N,5,-140,
|
||||
20250521,9400,9370,9420,9320,18706,175381490,00,0.00,N,2,30,
|
||||
20250520,9370,9280,9400,9260,32152,300975875,00,0.00,N,2,130,
|
||||
20250519,9240,9300,9300,9210,13840,127879340,00,0.00,N,5,-40,
|
||||
20250516,9280,9280,9300,9220,19970,184562910,00,0.00,N,2,10,
|
||||
20250515,9270,9360,9390,9240,16237,151202360,00,0.00,N,5,-80,
|
||||
20250514,9350,9330,9365,9210,21973,204938975,00,0.00,N,2,10,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,2930,2985,2990,2900,105749,311630915,00,0.00,N,5,-30,
|
||||
20250624,2960,2980,2995,2915,297139,877303741,00,0.00,N,5,-30,
|
||||
20250623,2990,3050,3075,2985,291672,879712058,00,0.00,N,5,-15,
|
||||
20250620,3005,3025,3030,2980,186848,560584285,00,0.00,N,5,-30,
|
||||
20250619,3035,3010,3045,2995,179399,541957465,00,0.00,N,5,-5,
|
||||
20250618,3040,3030,3060,2980,386419,1167355811,00,0.00,N,2,25,
|
||||
20250617,3015,2995,3065,2950,517688,1554682440,00,0.00,N,5,-5,
|
||||
20250616,3020,3185,3190,3015,1064668,3288724050,00,0.00,N,5,-95,
|
||||
20250613,3115,3025,3245,3005,2973250,9290177779,00,0.00,N,2,125,
|
||||
20250612,2990,2980,3135,2940,1264153,3829276977,00,0.00,N,2,60,
|
||||
20250611,2930,2915,2940,2890,183891,536172156,00,0.00,N,5,-5,
|
||||
20250610,2935,2955,2980,2915,237675,699832219,00,0.00,N,5,-20,
|
||||
20250609,2955,2965,3055,2910,681240,2016486509,00,0.00,N,3,0,
|
||||
20250605,2955,2840,2955,2795,421529,1218626032,00,0.00,N,2,155,
|
||||
20250604,2800,2740,2800,2720,131875,364479686,00,0.00,N,2,70,
|
||||
20250602,2730,2750,2760,2725,55659,152233216,00,0.00,N,5,-20,
|
||||
20250530,2750,2770,2780,2735,51944,142838810,00,0.00,N,5,-20,
|
||||
20250529,2770,2755,2795,2735,64266,177191196,00,0.00,N,2,25,
|
||||
20250528,2745,2750,2765,2715,58690,160717568,00,0.00,N,2,5,
|
||||
20250527,2740,2740,2740,2705,60944,165917280,00,0.00,N,2,10,
|
||||
20250526,2730,2710,2755,2710,81780,223421312,00,0.00,N,5,-10,
|
||||
20250523,2740,2765,2765,2730,50262,137897573,00,0.00,N,5,-15,
|
||||
20250522,2755,2780,2780,2740,47700,131351929,00,0.00,N,5,-10,
|
||||
20250521,2765,2755,2815,2755,85288,237643652,00,0.00,N,2,15,
|
||||
20250520,2750,2760,2790,2750,51145,141243566,00,0.00,N,5,-15,
|
||||
20250519,2765,2820,2855,2765,141002,396539707,00,0.00,N,5,-30,
|
||||
20250516,2795,2815,2815,2760,75735,210572435,00,0.00,N,2,15,
|
||||
20250515,2780,2870,2880,2780,140629,398421550,00,0.00,N,5,-90,
|
||||
20250514,2870,2850,2870,2830,70346,200531142,00,0.00,N,2,10,
|
||||
|
||||
|
@@ -1,4 +1,30 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250625,6850,6890,6890,6750,49253,334703220,00,0.00,N,2,10,
|
||||
20250624,6840,6760,6870,6760,72689,495732940,00,0.00,N,2,150,
|
||||
20250623,6690,6790,6790,6680,51411,345546780,00,0.00,N,5,-150,
|
||||
20250620,6840,6900,6900,6790,46571,318433135,00,0.00,N,5,-50,
|
||||
20250619,6890,6800,6940,6740,109067,748945630,00,0.00,N,2,90,
|
||||
20250618,6800,6840,6840,6740,33102,224341315,00,0.00,N,5,-30,
|
||||
20250617,6830,6980,6980,6730,54282,370368130,00,0.00,N,5,-10,
|
||||
20250616,6840,6720,6940,6720,73566,502337490,00,0.00,N,3,0,
|
||||
20250613,6840,6930,7000,6750,108841,744742365,00,0.00,N,5,-70,
|
||||
20250612,6910,6850,7000,6840,273915,1897074175,00,0.00,N,2,190,
|
||||
20250611,6720,6750,6910,6700,155401,1053907795,00,0.00,N,5,-30,
|
||||
20250610,6750,6720,6770,6680,55918,376131540,00,0.00,N,2,10,
|
||||
20250609,6740,6740,6790,6700,55196,371771050,00,0.00,N,3,0,
|
||||
20250605,6740,6600,6760,6600,113697,764072510,00,0.00,N,2,150,
|
||||
20250604,6590,6610,6780,6560,83792,555221160,00,0.00,N,5,-20,
|
||||
20250602,6610,6600,6680,6580,21211,140268030,00,0.00,N,2,10,
|
||||
20250530,6600,6640,6640,6540,27615,181914285,00,0.00,N,5,-40,
|
||||
20250529,6640,6550,6650,6550,28975,191861830,00,0.00,N,2,70,
|
||||
20250528,6570,6570,6590,6540,15960,104828455,00,0.00,N,3,0,
|
||||
20250527,6570,6540,6580,6490,13783,90139270,00,0.00,N,2,30,
|
||||
20250526,6540,6490,6570,6490,13708,89532900,00,0.00,N,2,50,
|
||||
20250523,6490,6470,6550,6450,21160,137870880,00,0.00,N,2,20,
|
||||
20250522,6470,6500,6570,6460,16380,106221170,00,0.00,N,5,-60,
|
||||
20250521,6530,6570,6600,6510,12101,79379260,00,0.00,N,5,-40,
|
||||
20250520,6570,6480,6590,6480,18989,124233535,00,0.00,N,2,110,
|
||||
20250519,6460,6590,6590,6450,12030,78193925,00,0.00,N,5,-70,
|
||||
20250516,6530,6620,6620,6530,16681,109266430,00,0.00,N,5,-40,
|
||||
20250515,6570,6680,6680,6540,29821,195980960,00,0.00,N,5,-90,
|
||||
20250514,6660,6670,6670,6610,16470,109464235,00,0.00,N,3,0,
|
||||
|
||||
|
Some files were not shown because too many files have changed in this diff Show More
Reference in New Issue
Block a user