102 lines
5.9 KiB
CSV
102 lines
5.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,1270,1500,1500,940,2007,1943550,00,0.00,N,5,-230,
|
|
20241111,1500,2000,2300,1500,385,758900,00,0.00,N,5,-600,
|
|
20241104,2100,2400,2400,2100,168,369200,00,0.00,N,5,-300,
|
|
20241028,2400,2600,2600,2400,483,1204300,00,0.00,N,5,-100,
|
|
20241021,2500,1800,2500,1780,117,242480,00,0.00,N,2,900,
|
|
20241014,1600,1700,1700,1600,48,81500,00,0.00,N,5,-200,
|
|
20241007,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
|
|
20240930,1800,2500,2500,1800,320,671480,00,0.00,N,5,-800,
|
|
20240923,2600,2500,2600,2500,22,56200,00,0.00,N,2,200,
|
|
20240919,2400,2200,2400,2200,27,61800,00,0.00,N,2,205,
|
|
20240909,2195,2100,2195,2100,10,21000,00,0.00,N,2,195,
|
|
20240902,2000,1800,2000,1800,20,39000,00,0.00,N,2,200,
|
|
20240826,1800,2000,2000,1700,884,1574645,00,0.00,N,5,-300,
|
|
20240819,2100,1900,2100,1900,11,22900,00,0.00,N,2,200,
|
|
20240812,1900,2080,2080,1900,29,58800,00,0.00,N,5,-190,
|
|
20240805,2090,2900,2900,2060,950,2030300,00,0.00,N,5,-710,
|
|
20240729,2800,2700,2800,2600,51,140600,00,0.00,N,2,200,
|
|
20240722,2600,2200,2600,2000,934,2080700,00,0.00,N,2,500,
|
|
20240715,2100,3400,3600,2100,945,2477450,00,0.00,N,5,-1300,
|
|
20240708,3400,3300,3600,3300,2,6900,00,0.00,N,3,0,
|
|
20240701,3400,3100,3400,3100,130,439000,00,0.00,N,2,300,
|
|
20240624,3100,2800,3100,2800,43,128350,00,0.00,N,2,300,
|
|
20240617,2800,2800,2900,2800,21,59795,00,0.00,N,3,0,
|
|
20240610,2800,2700,2800,2700,38,106400,00,0.00,N,2,100,
|
|
20240603,2700,2600,2700,2600,572,1488200,00,0.00,N,2,200,
|
|
20240527,2500,2500,2600,2400,61,151600,00,0.00,N,2,60,
|
|
20240520,2440,2500,2500,2300,460,1124000,00,0.00,N,5,-160,
|
|
20240513,2600,2540,2600,2500,1,2600,00,0.00,N,2,60,
|
|
20240507,2540,2400,2540,2390,170,430000,00,0.00,N,2,120,
|
|
20240429,2420,2700,2700,2420,2511,6142700,00,0.00,N,5,-130,
|
|
20240422,2550,2400,2700,2200,3786,9450570,00,0.00,N,2,60,
|
|
20240415,2490,2900,2900,2490,2659,6956070,00,0.00,N,5,-490,
|
|
20240408,2980,3200,3200,2980,836,2508280,00,0.00,N,5,-30,
|
|
20240401,3010,3700,3700,3010,1890,5977800,00,0.00,N,5,-690,
|
|
20240325,3700,3300,3700,3300,34,118200,00,0.00,N,2,400,
|
|
20240318,3300,3300,3600,3050,2944,9796300,00,0.00,N,5,-200,
|
|
20240311,3500,3300,3700,2900,6789,22752955,00,0.00,N,2,200,
|
|
20240304,3300,3840,4000,3150,3841,12641840,00,0.00,N,5,-700,
|
|
20240226,4000,3600,4000,3015,814,2653915,00,0.00,N,2,600,
|
|
20240219,3400,4000,4000,3400,941,3249100,00,0.00,N,5,-440,
|
|
20240213,3840,4000,4000,3840,183,703200,00,0.00,N,5,-60,
|
|
20240205,3900,3800,4300,3200,568,2139190,00,0.00,N,2,400,
|
|
20240129,3500,8300,8300,3400,1069,5466555,00,0.00,N,5,-3810,
|
|
20240122,7310,10300,10300,7310,29,227810,00,0.00,N,5,-1710,
|
|
20240115,9020,7010,10610,7010,5,43920,00,0.00,N,2,1720,
|
|
20240108,7300,8000,9000,7300,63,477880,00,0.00,N,2,310,
|
|
20240102,6990,5780,8450,5780,6,44780,00,0.00,N,2,1030,
|
|
20231226,5960,6040,6040,5960,55,332200,00,0.00,N,5,-330,
|
|
20231218,6290,8500,8500,5360,56,345690,00,0.00,N,5,-1210,
|
|
20231211,7500,10490,10790,6530,12,102220,00,0.00,N,5,-1700,
|
|
20231204,9200,10800,10800,9200,6,60430,00,0.00,N,5,-200,
|
|
20231127,9400,10000,13100,9400,9,95080,00,0.00,N,5,-600,
|
|
20231120,10000,9000,13200,9000,17,168890,00,0.00,N,2,600,
|
|
20231113,9400,10810,11490,7260,11,103360,00,0.00,N,3,0,
|
|
20231106,9400,15800,15800,9400,103,1034950,00,0.00,N,5,-6600,
|
|
20231030,16000,17000,17250,15000,5,82250,00,0.00,N,5,-500,
|
|
20231023,16500,13800,17000,13400,114,1875610,00,0.00,N,2,4500,
|
|
20231016,12000,10700,12300,9120,9,98720,00,0.00,N,2,2640,
|
|
20231010,9360,9740,12500,9360,104,1019360,00,0.00,N,5,-780,
|
|
20231004,10140,14000,16000,10140,9,121440,00,0.00,N,5,-2260,
|
|
20230925,12400,10200,12500,10200,464,5749500,00,0.00,N,2,3280,
|
|
20230918,9120,8300,9500,8300,111,1012700,00,0.00,N,2,820,
|
|
20230911,8300,7270,8300,7270,1,8300,00,0.00,N,2,1030,
|
|
20230904,7270,7570,7570,7270,138,1003260,00,0.00,N,5,-300,
|
|
20230828,7570,8500,8500,6890,965,7297640,00,0.00,N,2,70,
|
|
20230821,7500,6500,7500,5530,26,170780,00,0.00,N,2,1750,
|
|
20230814,5750,5800,5990,5100,45,233020,00,0.00,N,2,450,
|
|
20230807,5300,6170,6170,4570,54,291400,00,0.00,N,5,-100,
|
|
20230731,5400,5510,5990,4500,62,327600,00,0.00,N,2,600,
|
|
20230724,4800,3645,4800,2800,318,1076350,00,0.00,N,2,1630,
|
|
20230717,3170,4360,5210,3150,1322,4968150,00,0.00,N,5,-1950,
|
|
20230710,5120,6010,6240,4235,107,524495,00,0.00,N,5,-120,
|
|
20230703,5240,6870,6870,4340,485,2268740,00,0.00,N,5,-750,
|
|
20230626,5990,9000,9700,5610,348,2068700,00,0.00,N,5,-1900,
|
|
20230619,7890,8980,9480,6110,907,6801190,00,0.00,N,5,-1730,
|
|
20230612,9620,8580,9620,6990,350,2620010,00,0.00,N,2,2060,
|
|
20230605,7560,8990,9900,7560,160,1350480,00,0.00,N,5,-1640,
|
|
20230530,9200,9450,10860,8040,25,206400,00,0.00,N,2,330,
|
|
20230522,8870,11480,11480,7980,1040,8831160,00,0.00,N,5,-1120,
|
|
20230515,9990,9000,9990,7480,37,286150,00,0.00,N,2,1760,
|
|
20230508,8230,7210,8490,7210,91,666360,00,0.00,N,5,-230,
|
|
20230502,8460,7680,8490,7680,89,694590,00,0.00,N,2,470,
|
|
20230424,7990,8500,8990,7230,675,5262720,00,0.00,N,5,-860,
|
|
20230417,8850,8670,8890,6790,66,459320,00,0.00,N,2,180,
|
|
20230410,8670,10000,10000,8500,446,3977550,00,0.00,N,5,-790,
|
|
20230403,9460,9900,11350,8050,176,1571580,00,0.00,N,5,-30,
|
|
20230327,9490,8860,9490,8330,103,859680,00,0.00,N,2,600,
|
|
20230320,8890,8890,11520,8100,46,398750,00,0.00,N,5,-100,
|
|
20230313,8990,8220,9990,8000,94,781210,00,0.00,N,5,-670,
|
|
20230306,9660,11760,12990,9660,30,303760,00,0.00,N,5,-740,
|
|
20230227,10400,8500,10400,7220,49,386380,00,0.00,N,2,1900,
|
|
20230220,8500,14600,14600,8500,53,509660,00,0.00,N,5,-4250,
|
|
20230213,12750,9980,12750,8320,43,379010,00,0.00,N,2,2770,
|
|
20230206,9980,12190,12190,7500,198,1583760,00,0.00,N,5,-2210,
|
|
20230130,12190,9990,12190,9390,1,9890,00,0.00,N,2,1700,
|
|
20230125,10490,10500,10500,10490,21,220300,00,0.00,N,5,-10,
|
|
20230116,10500,10500,10500,10500,0,0,00,0.00,N,3,0,
|
|
20230109,10500,11100,11100,10500,5,55500,00,0.00,N,5,-600,
|
|
20230102,11100,11100,11100,11100,46,510600,00,0.00,N,2,450,
|
|
20221228,10650,8500,10650,8310,695,5789120,00,0.00,N,2,10650,
|