76 lines
4.7 KiB
CSV
76 lines
4.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,5850,5170,5870,4965,105090,562076685,00,0.00,N,2,670,
|
|
20250331,5180,4700,5180,4640,69280,338698640,00,0.00,N,2,300,
|
|
20250324,4880,5190,5250,4750,56315,282454115,00,0.00,N,5,-190,
|
|
20250317,5070,5790,5790,4980,59141,309770385,00,0.00,N,5,-540,
|
|
20250310,5610,5700,5800,5400,17937,99868320,00,0.00,N,5,-90,
|
|
20250304,5700,5180,6310,5180,84430,473242480,00,0.00,N,2,630,
|
|
20250224,5070,4990,5300,4810,87339,437785150,00,0.00,N,2,80,
|
|
20250217,4990,4985,5200,4710,85807,427673105,00,0.00,N,2,10,
|
|
20250210,4980,4900,5690,4900,65771,341074490,00,0.00,N,2,95,
|
|
20250203,4885,5690,5690,4515,52994,265195475,00,0.00,N,5,-715,
|
|
20250131,5600,6180,6180,5600,3379,19201580,00,0.00,N,5,-210,
|
|
20250120,5810,6000,6190,5660,31806,188474010,00,0.00,N,2,20,
|
|
20250113,5790,6230,6300,5710,31630,190299720,00,0.00,N,5,-490,
|
|
20250106,6280,6400,6400,6130,21287,132987230,00,0.00,N,5,-10,
|
|
20241230,6290,6380,6500,5530,40105,243638700,00,0.00,N,5,-100,
|
|
20241223,6390,6570,6570,6010,50200,311479740,00,0.00,N,5,-180,
|
|
20241216,6570,6800,6800,5640,31006,205095980,00,0.00,N,5,-200,
|
|
20241209,6770,6570,6850,6260,11514,75612480,00,0.00,N,2,180,
|
|
20241202,6590,6630,7290,6000,39261,262131420,00,0.00,N,5,-50,
|
|
20241125,6640,6790,6980,6400,32070,213372610,00,0.00,N,2,50,
|
|
20241118,6590,6880,6970,6250,25427,168901390,00,0.00,N,5,-330,
|
|
20241111,6920,6830,6990,6060,31161,209563760,00,0.00,N,2,100,
|
|
20241104,6820,6960,7400,6770,18910,131756920,00,0.00,N,5,-320,
|
|
20241028,7140,7000,7400,6700,58969,420455800,00,0.00,N,2,240,
|
|
20241021,6900,7000,7000,6720,26542,182317850,00,0.00,N,5,-40,
|
|
20241014,6940,6970,7400,6830,59538,416095250,00,0.00,N,5,-60,
|
|
20241007,7000,7000,7100,6800,40171,277379980,00,0.00,N,2,200,
|
|
20240930,6800,6940,7810,6800,6267,43299240,00,0.00,N,5,-150,
|
|
20240923,6950,7100,7200,6720,10145,70024160,00,0.00,N,5,-50,
|
|
20240919,7000,7170,7170,6920,34976,244811460,00,0.00,N,2,60,
|
|
20240909,6940,7050,7190,6870,10150,70735110,00,0.00,N,2,40,
|
|
20240902,6900,7120,7200,6800,15773,110582000,00,0.00,N,5,-30,
|
|
20240826,6930,7260,7420,6800,37359,265220590,00,0.00,N,5,-250,
|
|
20240819,7180,7300,7400,6850,24036,170979400,00,0.00,N,5,-40,
|
|
20240812,7220,7210,7600,7200,3562,25910190,00,0.00,N,2,10,
|
|
20240805,7210,7200,7400,6600,33690,232180300,00,0.00,N,5,-320,
|
|
20240729,7530,7440,7600,7110,16681,122137010,00,0.00,N,2,150,
|
|
20240722,7380,7360,8000,6900,29870,222488940,00,0.00,N,2,30,
|
|
20240715,7350,7600,8490,7210,82005,657239080,00,0.00,N,5,-230,
|
|
20240708,7580,8040,8040,7000,100134,740531160,00,0.00,N,2,490,
|
|
20240701,7090,5860,7090,5820,98163,665848130,00,0.00,N,2,1150,
|
|
20240624,5940,6200,6200,5840,11080,66435790,00,0.00,N,2,50,
|
|
20240617,5890,6400,6490,5850,9815,59551480,00,0.00,N,5,-310,
|
|
20240610,6200,6210,6600,6120,10611,67579840,00,0.00,N,5,-10,
|
|
20240603,6210,6200,6400,6060,6758,42278040,00,0.00,N,2,110,
|
|
20240527,6100,6300,6390,5900,6610,40324040,00,0.00,N,5,-190,
|
|
20240520,6290,6520,6700,6290,8084,52633390,00,0.00,N,5,-210,
|
|
20240513,6500,6600,6750,6130,9255,60303820,00,0.00,N,2,70,
|
|
20240507,6430,5880,6500,5850,19369,121440560,00,0.00,N,2,410,
|
|
20240429,6020,5950,6200,5800,7744,46260790,00,0.00,N,2,40,
|
|
20240422,5980,6200,6400,5550,9755,58260350,00,0.00,N,5,-430,
|
|
20240415,6410,6020,7000,5630,13270,80922640,00,0.00,N,2,110,
|
|
20240408,6300,6020,6600,6000,9505,58997020,00,0.00,N,2,280,
|
|
20240401,6020,6720,6720,5900,21663,136066340,00,0.00,N,5,-710,
|
|
20240325,6730,6950,7000,6650,11810,81028910,00,0.00,N,5,-220,
|
|
20240318,6950,6920,7400,6400,17368,116533120,00,0.00,N,2,30,
|
|
20240311,6920,7400,7400,6600,32828,232960310,00,0.00,N,5,-230,
|
|
20240304,7150,7400,7450,7020,14950,107639750,00,0.00,N,5,-150,
|
|
20240226,7300,7220,7600,7000,16604,120630250,00,0.00,N,5,-100,
|
|
20240219,7400,7730,7750,7030,19997,147238220,00,0.00,N,5,-490,
|
|
20240213,7890,8150,8200,7300,18791,145730150,00,0.00,N,5,-110,
|
|
20240205,8000,8020,8200,7800,12512,99412750,00,0.00,N,5,-30,
|
|
20240129,8030,8140,8500,7650,53374,441665130,00,0.00,N,2,10,
|
|
20240122,8020,7750,8030,7370,21639,166608510,00,0.00,N,2,370,
|
|
20240115,7650,8900,8960,7020,43393,347601230,00,0.00,N,5,-1120,
|
|
20240108,8770,7960,9380,7960,56238,489534000,00,0.00,N,2,570,
|
|
20240102,8200,7500,8930,6500,48237,387931790,00,0.00,N,2,1050,
|
|
20231226,7150,6990,7300,6920,21353,149976820,00,0.00,N,2,150,
|
|
20231218,7000,6860,7990,6300,28098,189142870,00,0.00,N,2,400,
|
|
20231211,6600,8360,8450,6600,65596,469991060,00,0.00,N,5,-1760,
|
|
20231204,8360,8250,8900,6500,136358,1022984880,00,0.00,N,2,110,
|
|
20231127,8250,5170,9020,5170,218324,1711688420,00,0.00,N,2,3750,
|
|
20231120,4500,2470,4500,2465,76909,235328165,00,0.00,N,2,1600,
|
|
20231115,2900,4715,5420,2900,24234,96864475,00,0.00,N,2,2900,
|