54 lines
3.6 KiB
CSV
54 lines
3.6 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,2915,3120,3355,2815,2703625,8369910448,00,0.00,N,5,-225,
|
|
20250414,3140,3590,3870,2875,12225519,40626575517,00,0.00,N,5,-765,
|
|
20250407,3905,1860,4605,1700,26239879,107399673001,00,0.00,N,2,2045,
|
|
20250331,1860,1855,1935,1760,223603,408703916,00,0.00,N,2,5,
|
|
20250324,1855,1993,2010,1855,204404,397398094,00,0.00,N,5,-138,
|
|
20250317,1993,2055,2105,1985,182559,371427536,00,0.00,N,5,-57,
|
|
20250310,2050,2025,2090,1960,235971,480612044,00,0.00,N,3,0,
|
|
20250304,2050,2225,2295,2020,503538,1087633906,00,0.00,N,5,-245,
|
|
20250224,2295,2435,2510,2295,390805,940299045,00,0.00,N,5,-165,
|
|
20250217,2460,2510,2670,2420,999362,2540244970,00,0.00,N,5,-45,
|
|
20250210,2505,2245,2735,2230,4199494,10877954535,00,0.00,N,2,260,
|
|
20250203,2245,2155,2520,2090,750205,1755501535,00,0.00,N,2,65,
|
|
20250131,2180,2190,2240,2170,38812,84949915,00,0.00,N,5,-15,
|
|
20250120,2195,2375,2395,2185,228323,520442020,00,0.00,N,5,-200,
|
|
20250113,2395,2495,2495,2330,310584,742153470,00,0.00,N,5,-55,
|
|
20250106,2450,2360,2565,2320,507095,1257738665,00,0.00,N,2,95,
|
|
20241230,2355,2255,2400,2225,178029,411516925,00,0.00,N,2,105,
|
|
20241223,2250,2255,2340,2135,209189,472313495,00,0.00,N,3,0,
|
|
20241216,2250,2305,2520,2250,592189,1404290305,00,0.00,N,5,-45,
|
|
20241209,2295,2100,2400,1930,806567,1742008861,00,0.00,N,2,120,
|
|
20241202,2175,2455,2530,2030,904060,2061851315,00,0.00,N,5,-280,
|
|
20241125,2455,2500,2690,2455,723301,1869683140,00,0.00,N,5,-40,
|
|
20241118,2495,2645,2855,2450,837213,2181637750,00,0.00,N,5,-150,
|
|
20241111,2645,3205,3205,2440,1706305,4699226835,00,0.00,N,5,-525,
|
|
20241104,3170,3700,3715,3110,3681776,12301513225,00,0.00,N,5,-610,
|
|
20241028,3780,3200,4225,3090,30271181,113769261310,00,0.00,N,2,530,
|
|
20241021,3250,3165,3890,2935,15749406,55743132480,00,0.00,N,2,65,
|
|
20241014,3185,3385,3970,3130,5000369,18380904365,00,0.00,N,5,-170,
|
|
20241007,3355,3475,3800,3355,850355,3036774515,00,0.00,N,5,-85,
|
|
20240930,3440,3590,3625,3370,425481,1471576420,00,0.00,N,5,-100,
|
|
20240923,3540,3680,3760,3510,1334424,4825081115,00,0.00,N,5,-135,
|
|
20240919,3675,3655,3850,3625,687149,2556305950,00,0.00,N,5,-20,
|
|
20240909,3695,4300,4845,3680,13794563,62660983820,00,0.00,N,5,-655,
|
|
20240902,4350,3445,5130,3440,35757689,161431542200,00,0.00,N,2,905,
|
|
20240826,3445,3450,3985,3325,3330597,12117972505,00,0.00,N,2,35,
|
|
20240819,3410,3800,3875,3310,739831,2662891915,00,0.00,N,5,-390,
|
|
20240812,3800,3785,4215,3655,1421854,5615590445,00,0.00,N,5,-5,
|
|
20240805,3805,4055,4140,3400,1206709,4519118595,00,0.00,N,5,-350,
|
|
20240729,4155,4810,4950,4000,1475105,6674589395,00,0.00,N,5,-650,
|
|
20240722,4805,5430,5670,4335,10129093,51412862790,00,0.00,N,5,-375,
|
|
20240715,5180,4255,5700,4215,20178386,104716192285,00,0.00,N,2,930,
|
|
20240708,4250,4650,5040,4250,2167229,10185847280,00,0.00,N,5,-435,
|
|
20240701,4685,5180,5490,4510,6826202,34457723475,00,0.00,N,5,-445,
|
|
20240624,5130,6060,6820,5050,15475610,95423462670,00,0.00,N,5,-1000,
|
|
20240617,6130,5920,7300,5770,52234246,349960788610,00,0.00,N,2,210,
|
|
20240610,5920,4120,6690,3985,60477337,335987131930,00,0.00,N,2,1860,
|
|
20240603,4060,5520,5520,4050,5460274,26089442010,00,0.00,N,5,-1290,
|
|
20240527,5350,3910,6200,3885,27186375,143576808860,00,0.00,N,2,1450,
|
|
20240520,3900,4460,4465,3855,2020319,8303989495,00,0.00,N,5,-560,
|
|
20240513,4460,4900,5100,4450,3075826,14638114230,00,0.00,N,5,-290,
|
|
20240507,4750,6160,6540,4690,11058136,62848729080,00,0.00,N,5,-1130,
|
|
20240503,5880,8560,9410,5830,14266142,105174095810,00,0.00,N,2,5880,
|