64 lines
4.3 KiB
CSV
64 lines
4.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,8660,8410,8730,7850,395567,3306811105,00,0.00,N,2,360,
|
|
20250414,8300,6680,8450,6680,411458,3231086530,00,0.00,N,2,1570,
|
|
20250407,6730,6910,6950,6250,131314,857317260,00,0.00,N,5,-190,
|
|
20250331,6920,7030,7800,6560,96421,663800320,00,0.00,N,5,-60,
|
|
20250324,6980,7400,7400,6800,111076,790980690,00,0.00,N,5,-370,
|
|
20250317,7350,7300,7440,7230,90354,664087595,00,0.00,N,5,-20,
|
|
20250310,7370,7600,8120,7130,225300,1723223895,00,0.00,N,5,-130,
|
|
20250304,7500,7190,7600,7040,98592,725336135,00,0.00,N,2,310,
|
|
20250224,7190,6750,7310,6750,121230,859400370,00,0.00,N,2,290,
|
|
20250217,6900,7080,7170,6740,167809,1161428070,00,0.00,N,5,-130,
|
|
20250210,7030,7220,7440,7000,163973,1174426780,00,0.00,N,5,-240,
|
|
20250203,7270,7630,7810,7170,108483,807694090,00,0.00,N,5,-370,
|
|
20250131,7640,7700,7730,7600,16503,126148520,00,0.00,N,5,-90,
|
|
20250120,7730,8010,8100,7680,107468,840942310,00,0.00,N,5,-200,
|
|
20250113,7930,8000,8180,7300,136616,1075025040,00,0.00,N,5,-100,
|
|
20250106,8030,8160,8540,7680,260786,2128406790,00,0.00,N,3,0,
|
|
20241230,8030,7770,8130,7470,87802,688242780,00,0.00,N,2,260,
|
|
20241223,7770,7310,7860,6930,142970,1053295080,00,0.00,N,2,470,
|
|
20241216,7300,8070,8290,7220,275019,2136142600,00,0.00,N,5,-680,
|
|
20241209,7980,7770,8270,7240,307118,2378207730,00,0.00,N,2,60,
|
|
20241202,7920,7820,8690,7320,385973,3071637520,00,0.00,N,2,50,
|
|
20241125,7870,7110,8480,7050,373257,2918516010,00,0.00,N,2,710,
|
|
20241118,7160,6680,7750,6370,723381,5141080030,00,0.00,N,2,480,
|
|
20241111,6680,7440,7440,6160,220064,1472802030,00,0.00,N,5,-570,
|
|
20241104,7250,7190,7710,7090,191319,1423185830,00,0.00,N,2,40,
|
|
20241028,7210,7170,7500,7020,146359,1052164230,00,0.00,N,2,40,
|
|
20241021,7170,7740,7790,7000,166896,1221108250,00,0.00,N,5,-570,
|
|
20241014,7740,7730,8250,7530,154509,1223667340,00,0.00,N,5,-60,
|
|
20241007,7800,8150,8560,7760,160726,1307058920,00,0.00,N,5,-380,
|
|
20240930,8180,8690,8700,8030,94722,783460200,00,0.00,N,5,-510,
|
|
20240923,8690,7970,8880,7790,325833,2764318860,00,0.00,N,2,690,
|
|
20240919,8000,8220,8280,7860,122504,978008920,00,0.00,N,5,-210,
|
|
20240909,8210,8110,8500,7700,346441,2806885300,00,0.00,N,5,-130,
|
|
20240902,8340,8920,11190,8280,3803467,37802349930,00,0.00,N,5,-590,
|
|
20240826,8930,9230,9600,8420,711927,6410124360,00,0.00,N,5,-220,
|
|
20240819,9150,8700,10110,8520,395467,3626318770,00,0.00,N,2,370,
|
|
20240812,8780,8580,8870,8410,127854,1109087450,00,0.00,N,2,350,
|
|
20240805,8430,8750,8810,6950,402819,3189645230,00,0.00,N,5,-570,
|
|
20240729,9000,9860,9950,9000,241420,2287545300,00,0.00,N,5,-860,
|
|
20240722,9860,10710,10800,9740,273622,2750405640,00,0.00,N,5,-860,
|
|
20240715,10720,10880,11800,10280,431310,4755256120,00,0.00,N,2,60,
|
|
20240708,10660,10640,11800,10590,323871,3595537590,00,0.00,N,2,30,
|
|
20240701,10630,11250,11400,10510,238395,2602647460,00,0.00,N,5,-530,
|
|
20240624,11160,11080,11430,10310,541897,5945087480,00,0.00,N,2,80,
|
|
20240617,11080,13100,13190,11040,731209,8788184490,00,0.00,N,5,-2220,
|
|
20240610,13300,12380,14350,11980,1905097,25616269900,00,0.00,N,2,980,
|
|
20240603,12320,12990,13640,12260,602353,7702979150,00,0.00,N,5,-510,
|
|
20240527,12830,12570,13470,11800,1158749,14672886070,00,0.00,N,2,280,
|
|
20240520,12550,14420,14460,12480,1347080,17986027297,00,0.00,N,5,-1870,
|
|
20240513,14420,16320,16730,14350,830773,12816872840,00,0.00,N,5,-1680,
|
|
20240507,16100,18300,19090,16070,870338,15204330130,00,0.00,N,5,-2150,
|
|
20240429,18250,17300,19250,16950,2520638,45622133430,00,0.00,N,2,1000,
|
|
20240422,17250,15260,19390,14610,4184585,74502408430,00,0.00,N,2,1950,
|
|
20240415,15300,16250,16880,14090,902724,14026306580,00,0.00,N,5,-1140,
|
|
20240408,16440,17050,17190,15720,470103,7707447590,00,0.00,N,5,-360,
|
|
20240401,16800,20500,20950,16610,1184809,21883337470,00,0.00,N,5,-3100,
|
|
20240325,19900,22500,22500,19170,3237278,65972391765,00,0.00,N,5,-3450,
|
|
20240318,23350,27400,27400,23200,1140884,28736662100,00,0.00,N,5,-4250,
|
|
20240311,27600,31100,31750,27600,3011422,87992866550,00,0.00,N,5,-4000,
|
|
20240304,31600,31150,40650,29250,21983847,776186693600,00,0.00,N,2,1400,
|
|
20240226,30200,30200,36000,24300,23257623,686060240300,00,0.00,N,2,4650,
|
|
20240223,25550,42000,46400,23500,12832075,442513014700,00,0.00,N,2,25550,
|