64 lines
4.2 KiB
CSV
64 lines
4.2 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,3545,3280,3810,3230,2460772,8756624553,00,0.00,N,2,280,
|
|
20250414,3265,3025,3780,2920,2831785,9765198504,00,0.00,N,2,325,
|
|
20250407,2940,2700,2980,2550,352861,983689448,00,0.00,N,2,125,
|
|
20250331,2815,3005,3140,2670,739017,2131241829,00,0.00,N,5,-355,
|
|
20250324,3170,3265,3975,3010,13606148,49762978422,00,0.00,N,2,90,
|
|
20250317,3080,3030,3160,2970,125440,382783083,00,0.00,N,2,20,
|
|
20250310,3060,2945,3365,2945,258365,815429012,00,0.00,N,2,70,
|
|
20250304,2990,3015,3180,2945,115523,348381301,00,0.00,N,5,-10,
|
|
20250224,3000,3210,3315,3000,231433,736004805,00,0.00,N,5,-210,
|
|
20250217,3210,3085,3290,3065,180595,574836650,00,0.00,N,2,125,
|
|
20250210,3085,3145,3420,3065,364774,1158248715,00,0.00,N,5,-55,
|
|
20250203,3140,3210,3275,3110,333188,1060545225,00,0.00,N,5,-135,
|
|
20250131,3275,3300,3355,3205,95550,312518645,00,0.00,N,5,-40,
|
|
20250120,3315,3810,4100,3315,3999476,15191553465,00,0.00,N,5,-405,
|
|
20250113,3720,3435,4470,3435,31189730,128384865300,00,0.00,N,2,325,
|
|
20250106,3395,3115,3780,3075,2120133,7350289665,00,0.00,N,2,275,
|
|
20241230,3120,2890,3120,2890,44446,133915145,00,0.00,N,2,230,
|
|
20241223,2890,3145,3260,2885,91935,279199245,00,0.00,N,5,-240,
|
|
20241216,3130,3270,3270,3100,121442,386697795,00,0.00,N,5,-20,
|
|
20241209,3150,2800,3165,2495,214869,611588510,00,0.00,N,2,335,
|
|
20241202,2815,3450,3860,2750,1761622,6247960975,00,0.00,N,5,-635,
|
|
20241125,3450,2970,3715,2970,1976844,6834563950,00,0.00,N,2,450,
|
|
20241118,3000,2915,3000,2755,143376,417569140,00,0.00,N,2,85,
|
|
20241111,2915,3265,3330,2915,256942,794196490,00,0.00,N,5,-385,
|
|
20241104,3300,3415,3765,3215,413096,1456730200,00,0.00,N,5,-135,
|
|
20241028,3435,3515,3790,3365,441113,1566169335,00,0.00,N,5,-80,
|
|
20241021,3515,3575,3695,3435,240648,844246695,00,0.00,N,5,-30,
|
|
20241014,3545,3785,4375,3515,2367377,9664185725,00,0.00,N,5,-275,
|
|
20241007,3820,3945,3980,3800,161327,627064910,00,0.00,N,5,-115,
|
|
20240930,3935,4125,4200,3910,134261,537163995,00,0.00,N,5,-190,
|
|
20240923,4125,4195,4295,3965,417044,1745954730,00,0.00,N,5,-20,
|
|
20240919,4145,4215,4235,4020,84201,349739140,00,0.00,N,5,-55,
|
|
20240909,4200,4440,4490,4005,831356,3514416055,00,0.00,N,5,-290,
|
|
20240902,4490,4330,4995,4180,4716446,22151710815,00,0.00,N,2,190,
|
|
20240826,4300,4685,5300,4090,2956981,13837549370,00,0.00,N,5,-355,
|
|
20240819,4655,4140,4990,4080,2870639,13200726395,00,0.00,N,2,455,
|
|
20240812,4200,4200,4370,4110,161853,683799240,00,0.00,N,3,0,
|
|
20240805,4200,4440,4455,3445,565551,2278262925,00,0.00,N,5,-240,
|
|
20240729,4440,4575,5180,4420,1567904,7537501560,00,0.00,N,5,-135,
|
|
20240722,4575,4105,5190,4030,6245771,29606690080,00,0.00,N,2,475,
|
|
20240715,4100,4370,4405,4090,241181,1025413710,00,0.00,N,5,-260,
|
|
20240708,4360,4405,5200,4345,3352189,16364509660,00,0.00,N,5,-35,
|
|
20240701,4395,4600,4725,4380,218421,980852370,00,0.00,N,5,-230,
|
|
20240624,4625,5080,5080,4550,359973,1718155845,00,0.00,N,5,-495,
|
|
20240617,5120,5080,5660,5000,660317,3449577400,00,0.00,N,2,90,
|
|
20240610,5030,5270,5300,4950,288023,1473194215,00,0.00,N,5,-140,
|
|
20240603,5170,5550,6140,5160,1258524,7172262690,00,0.00,N,5,-490,
|
|
20240527,5660,5240,6000,4900,795506,4362026805,00,0.00,N,2,420,
|
|
20240520,5240,5590,5710,5110,496841,2629954820,00,0.00,N,5,-380,
|
|
20240513,5620,5940,6020,5600,249912,1442343040,00,0.00,N,5,-350,
|
|
20240507,5970,6090,6210,5920,311365,1898873620,00,0.00,N,5,-100,
|
|
20240429,6070,6030,6260,6000,242895,1481452450,00,0.00,N,2,90,
|
|
20240422,5980,6000,6410,5980,370206,2272697300,00,0.00,N,5,-30,
|
|
20240415,6010,6420,6420,5840,455497,2760097410,00,0.00,N,5,-410,
|
|
20240408,6420,6690,6810,6260,344247,2238557020,00,0.00,N,5,-170,
|
|
20240401,6590,7750,7870,6590,693226,4996862780,00,0.00,N,5,-1140,
|
|
20240325,7730,8430,8490,7730,1213005,9836311000,00,0.00,N,5,-640,
|
|
20240318,8370,9030,10500,8360,5802111,54975179236,00,0.00,N,5,-660,
|
|
20240311,9030,9900,10550,8920,3016840,29148769080,00,0.00,N,5,-870,
|
|
20240304,9900,10100,12810,9440,18105784,208017322180,00,0.00,N,5,-110,
|
|
20240226,10010,12370,15140,9870,24993931,332089017430,00,0.00,N,5,-2010,
|
|
20240222,12020,19920,23000,11750,33965852,651168010290,00,0.00,N,2,12020,
|