50 lines
3.5 KiB
CSV
50 lines
3.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,14300,13000,15300,12410,12295130,169955125370,00,0.00,N,2,700,
|
|
20250331,13600,12270,13980,11310,14865005,194646362765,00,0.00,N,2,1090,
|
|
20250324,12510,12460,13900,11960,7400906,96330867180,00,0.00,N,2,70,
|
|
20250317,12440,15100,15110,12180,13075059,177440005190,00,0.00,N,5,-810,
|
|
20250310,13250,11580,14400,11010,38292647,501152666480,00,0.00,N,2,1530,
|
|
20250304,11720,8210,13100,8020,29739912,347069286085,00,0.00,N,2,3260,
|
|
20250224,8460,9030,9410,8420,1462803,13120356150,00,0.00,N,5,-770,
|
|
20250217,9230,8770,9620,8770,2443061,22533556750,00,0.00,N,2,290,
|
|
20250210,8940,10250,10780,8850,4074755,40461799410,00,0.00,N,5,-1300,
|
|
20250203,10240,8810,10440,8240,9389991,90102036030,00,0.00,N,2,1430,
|
|
20250131,8810,8740,9030,8640,436015,3855563960,00,0.00,N,2,130,
|
|
20250120,8680,8830,10350,8500,9440897,90012881870,00,0.00,N,5,-380,
|
|
20250113,9060,9000,10780,8250,16596815,159439323920,00,0.00,N,5,-240,
|
|
20250106,9300,10250,13000,8670,25533643,297375836930,00,0.00,N,5,-700,
|
|
20241230,10000,9250,10770,9200,12929467,130520428850,00,0.00,N,2,550,
|
|
20241223,9450,8920,10290,8040,22644200,213576761230,00,0.00,N,2,800,
|
|
20241216,8650,6460,10880,6360,36893061,334305689470,00,0.00,N,2,2350,
|
|
20241209,6300,5340,7200,4805,6707781,43108213640,00,0.00,N,2,960,
|
|
20241202,5340,6180,6430,5210,1192639,7023907740,00,0.00,N,5,-660,
|
|
20241125,6000,5600,6490,5600,1217224,7426043960,00,0.00,N,2,480,
|
|
20241118,5520,5830,6150,5500,931745,5391208030,00,0.00,N,5,-380,
|
|
20241111,5900,6870,7130,5590,1649040,10161800030,00,0.00,N,5,-950,
|
|
20241104,6850,7890,8180,6680,2319556,16872251130,00,0.00,N,5,-1040,
|
|
20241028,7890,7230,8250,7110,2583933,20241994090,00,0.00,N,2,750,
|
|
20241021,7140,7600,8480,6900,1949162,14570538150,00,0.00,N,5,-520,
|
|
20241014,7660,7510,9430,7390,10173685,88578200170,00,0.00,N,2,80,
|
|
20241007,7580,7730,8030,7530,760015,5915903430,00,0.00,N,5,-150,
|
|
20240930,7730,8990,9070,7600,1360500,11128711730,00,0.00,N,5,-1100,
|
|
20240923,8830,8610,10060,8510,11110548,103886373970,00,0.00,N,2,130,
|
|
20240919,8700,8850,9650,8440,2379783,21551658130,00,0.00,N,5,-150,
|
|
20240909,8850,10700,11230,8750,12746649,130326403310,00,0.00,N,5,-1960,
|
|
20240902,10810,10030,12000,8340,39732764,423619613510,00,0.00,N,2,720,
|
|
20240826,10090,8800,11160,8160,42589056,417407216850,00,0.00,N,2,1450,
|
|
20240819,8640,6840,8640,6290,7474913,59641426870,00,0.00,N,2,1770,
|
|
20240812,6870,7050,7350,6720,771912,5347652560,00,0.00,N,5,-180,
|
|
20240805,7050,7530,7530,6200,713638,4858741750,00,0.00,N,5,-540,
|
|
20240729,7590,8010,8580,7550,600967,4829128030,00,0.00,N,5,-440,
|
|
20240722,8030,8280,8960,7840,765821,6341960240,00,0.00,N,5,-250,
|
|
20240715,8280,8650,8840,8060,860248,7238179340,00,0.00,N,5,-370,
|
|
20240708,8650,9040,9810,8600,1190083,10911209120,00,0.00,N,5,-380,
|
|
20240701,9030,9590,10520,8890,3653904,35376697100,00,0.00,N,5,-400,
|
|
20240624,9430,11350,11450,9410,1910454,19506734520,00,0.00,N,5,-2000,
|
|
20240617,11430,12150,13150,11170,6284691,74293208890,00,0.00,N,5,-750,
|
|
20240610,12180,14560,15990,12170,3338472,47685582430,00,0.00,N,5,-2320,
|
|
20240603,14500,15970,16240,14490,2003640,30235961570,00,0.00,N,5,-1310,
|
|
20240527,15810,20000,20350,15800,5938984,105751448210,00,0.00,N,5,-4540,
|
|
20240520,20350,27500,28700,20000,20915511,482333831830,00,0.00,N,5,-8350,
|
|
20240517,28700,19990,36950,19800,35970376,1071695017570,00,0.00,N,2,28700,
|