98 lines
6.6 KiB
CSV
98 lines
6.6 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,6450,6330,7500,6130,278038,1922568140,00,0.00,N,2,230,
|
|
20250210,6220,6060,6270,5960,57464,350158040,00,0.00,N,2,130,
|
|
20250203,6090,6490,6490,5760,75185,451066580,00,0.00,N,5,-240,
|
|
20250131,6330,6810,6810,6320,20735,133868850,00,0.00,N,5,-480,
|
|
20250120,6810,7460,7460,6680,99387,695951700,00,0.00,N,5,-110,
|
|
20250113,6920,6880,7090,6500,101180,690472520,00,0.00,N,5,-30,
|
|
20250106,6950,6360,7590,6360,245321,1691688040,00,0.00,N,2,620,
|
|
20241230,6330,5750,6470,5750,50194,314125020,00,0.00,N,2,510,
|
|
20241223,5820,5750,6480,5750,100217,614979930,00,0.00,N,2,70,
|
|
20241216,5750,5980,6630,5750,90894,563274870,00,0.00,N,5,-320,
|
|
20241209,6070,4960,6100,4745,165388,905284155,00,0.00,N,2,850,
|
|
20241202,5220,5900,6020,5000,112014,624008340,00,0.00,N,5,-690,
|
|
20241125,5910,6170,6730,5880,145117,906801870,00,0.00,N,5,-310,
|
|
20241118,6220,6400,6890,6120,120389,771211840,00,0.00,N,5,-120,
|
|
20241111,6340,7740,7740,6210,212089,1457892860,00,0.00,N,5,-1470,
|
|
20241104,7810,8280,8860,7800,250196,2081087820,00,0.00,N,5,-380,
|
|
20241028,8190,9100,9290,8020,545659,4731090190,00,0.00,N,5,-820,
|
|
20241021,9010,8370,10490,7400,2883879,26267574290,00,0.00,N,2,600,
|
|
20241014,8410,9110,9790,8300,617857,5615963690,00,0.00,N,5,-620,
|
|
20241007,9030,8580,10760,8500,4064052,39669422770,00,0.00,N,2,810,
|
|
20240930,8220,8490,9450,7540,1998082,17550920560,00,0.00,N,5,-390,
|
|
20240923,8610,6080,10200,6080,3535834,33457315900,00,0.00,N,2,2480,
|
|
20240919,6130,6360,6370,5950,32082,196022900,00,0.00,N,5,-160,
|
|
20240909,6290,5670,6950,5540,144627,899888480,00,0.00,N,2,480,
|
|
20240902,5810,7300,7310,5800,176537,1142370620,00,0.00,N,5,-1490,
|
|
20240826,7300,7500,7570,7020,77203,555048090,00,0.00,N,5,-200,
|
|
20240819,7500,7680,8150,7180,90124,693727280,00,0.00,N,5,-240,
|
|
20240812,7740,7330,7890,7330,74547,566215260,00,0.00,N,2,370,
|
|
20240805,7370,8490,8740,6490,284112,2057205020,00,0.00,N,5,-1400,
|
|
20240729,8770,9270,9550,8490,130055,1174002050,00,0.00,N,5,-480,
|
|
20240722,9250,10240,10310,8950,158125,1500628400,00,0.00,N,5,-980,
|
|
20240715,10230,10830,10830,9760,198289,2022281850,00,0.00,N,5,-600,
|
|
20240708,10830,11360,11840,10640,209146,2341524410,00,0.00,N,5,-530,
|
|
20240701,11360,11980,12300,11330,199400,2324452310,00,0.00,N,5,-720,
|
|
20240624,12080,12540,12740,11860,185588,2254732500,00,0.00,N,5,-570,
|
|
20240617,12650,13860,14100,12610,363137,4861067230,00,0.00,N,5,-1080,
|
|
20240610,13730,13790,14540,13030,629276,8707078400,00,0.00,N,5,-50,
|
|
20240603,13780,13780,14030,13320,330150,4516528450,00,0.00,N,5,-100,
|
|
20240527,13880,15320,15530,13780,666253,9813237860,00,0.00,N,5,-1440,
|
|
20240520,15320,16740,16840,15130,1370245,21786486420,00,0.00,N,5,-1420,
|
|
20240513,16740,17420,18190,16410,1467886,25268193760,00,0.00,N,5,-880,
|
|
20240507,17620,19250,20500,17450,2557406,48785012490,00,0.00,N,5,-1440,
|
|
20240429,19060,18040,23750,17390,17368365,365180173350,00,0.00,N,2,1360,
|
|
20240422,17700,14380,20700,13850,18716636,349240172240,00,0.00,N,2,3240,
|
|
20240415,14460,13420,14680,12900,386640,5409149520,00,0.00,N,2,710,
|
|
20240408,13750,14350,14650,12100,238303,3203516990,00,0.00,N,5,-250,
|
|
20240401,14000,12210,15400,12020,2018740,29062488490,00,0.00,N,2,1930,
|
|
20240325,12070,12250,12250,11760,106324,1274268990,00,0.00,N,5,-220,
|
|
20240318,12290,12300,12800,12000,68558,846759150,00,0.00,N,2,70,
|
|
20240311,12220,12650,13030,12180,95973,1201185770,00,0.00,N,5,-680,
|
|
20240304,12900,12680,13470,12670,97965,1273602470,00,0.00,N,2,180,
|
|
20240226,12720,13210,13290,12320,96080,1232455800,00,0.00,N,5,-380,
|
|
20240219,13100,13780,13780,13080,84497,1131375950,00,0.00,N,5,-550,
|
|
20240213,13650,13500,14180,13450,76350,1050106740,00,0.00,N,2,200,
|
|
20240205,13450,13830,14250,13010,70821,949120580,00,0.00,N,5,-650,
|
|
20240129,14100,15100,15910,13600,313708,4643215910,00,0.00,N,5,-940,
|
|
20240122,15040,14680,16700,14430,747665,11805180250,00,0.00,N,2,470,
|
|
20240115,14570,15010,15010,13530,115377,1637834560,00,0.00,N,5,-440,
|
|
20240108,15010,15820,16920,14850,310918,4973276140,00,0.00,N,5,-620,
|
|
20240102,15630,15670,16240,15000,137354,2174429460,00,0.00,N,2,40,
|
|
20231226,15590,16090,16090,15400,71748,1114624390,00,0.00,N,5,-280,
|
|
20231218,15870,15800,16480,15510,208235,3304585920,00,0.00,N,2,360,
|
|
20231211,15510,15960,16600,15430,206303,3285700960,00,0.00,N,5,-200,
|
|
20231204,15710,15590,16260,14410,195279,3004685860,00,0.00,N,2,120,
|
|
20231127,15590,15250,16400,14840,327490,5148936370,00,0.00,N,2,480,
|
|
20231120,15110,14420,15820,14420,246697,3740620190,00,0.00,N,2,510,
|
|
20231113,14600,13010,16200,12460,1046490,15856884540,00,0.00,N,2,1600,
|
|
20231106,13000,13300,14360,12850,134415,1832600210,00,0.00,N,2,20,
|
|
20231030,12980,12100,12990,11540,164606,2016814350,00,0.00,N,2,660,
|
|
20231023,12320,12400,13600,11800,153860,1921802090,00,0.00,N,5,-250,
|
|
20231016,12570,14640,14790,12460,162654,2218411400,00,0.00,N,5,-2320,
|
|
20231010,14890,15390,15460,14000,101329,1508634150,00,0.00,N,5,-500,
|
|
20231004,15390,16300,16300,14800,75458,1164904810,00,0.00,N,5,-910,
|
|
20230925,16300,17060,17060,15580,66563,1084173580,00,0.00,N,5,-530,
|
|
20230918,16830,18010,18180,16150,220400,3794125860,00,0.00,N,5,-1640,
|
|
20230911,18470,19060,19080,17920,182348,3365713270,00,0.00,N,5,-590,
|
|
20230904,19060,19600,21000,18700,1006861,19945837950,00,0.00,N,5,-340,
|
|
20230828,19400,18170,19690,17890,319593,6053209790,00,0.00,N,2,1230,
|
|
20230821,18170,16770,18800,16690,340821,6159940750,00,0.00,N,2,1350,
|
|
20230814,16820,18520,18880,16010,346728,5996637900,00,0.00,N,5,-1930,
|
|
20230807,18750,19370,19800,18480,312572,5912058500,00,0.00,N,5,-620,
|
|
20230731,19370,20300,20500,18250,648781,12701827780,00,0.00,N,5,-730,
|
|
20230724,20100,20100,20900,17860,1410508,27328370270,00,0.00,N,3,0,
|
|
20230717,20100,22550,23350,20000,1470971,31398400700,00,0.00,N,5,-2450,
|
|
20230710,22550,22900,23950,20800,2526044,56471885900,00,0.00,N,5,-550,
|
|
20230703,23100,18460,25250,18400,6599630,151721457840,00,0.00,N,2,4810,
|
|
20230626,18290,19550,20350,18100,799471,15527342320,00,0.00,N,5,-1260,
|
|
20230619,19550,21000,21000,19000,1220361,24016496690,00,0.00,N,5,-1400,
|
|
20230612,20950,20700,21750,19730,2560287,53294326490,00,0.00,N,2,450,
|
|
20230605,20500,21000,21200,19540,1309101,26546725690,00,0.00,N,5,-450,
|
|
20230530,20950,20550,23500,20450,5237108,114079536650,00,0.00,N,2,850,
|
|
20230522,20100,21250,23300,20000,10069778,215950193850,00,0.00,N,2,100,
|
|
20230515,20000,17220,21950,16700,9723991,189292070770,00,0.00,N,2,2920,
|
|
20230508,17080,18420,19090,17030,2655925,47072432300,00,0.00,N,5,-1280,
|
|
20230502,18360,20300,23000,18360,6181912,128164469460,00,0.00,N,5,-1840,
|
|
20230426,20200,25200,30500,19280,22132587,525715575220,00,0.00,N,2,20200,
|