63 lines
4.4 KiB
CSV
63 lines
4.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,15300,15550,15580,15200,128322,1966115655,00,0.00,N,5,-410,
|
|
20250805,15710,15970,16040,15710,151092,2392627900,00,0.00,N,5,-150,
|
|
20250804,15860,16580,16730,15860,300925,4865215260,00,0.00,N,5,-60,
|
|
20250801,15920,15210,16150,14550,534011,8259437990,00,0.00,N,2,460,
|
|
20250731,15460,15120,15480,15050,98049,1501472130,00,0.00,N,2,350,
|
|
20250730,15110,15580,15580,15090,171595,2610376935,00,0.00,N,5,-480,
|
|
20250729,15590,15970,15970,15560,137603,2156431995,00,0.00,N,5,-440,
|
|
20250728,16030,16770,16780,15950,215856,3521868760,00,0.00,N,2,200,
|
|
20250725,15830,16180,16210,15700,112831,1790053260,00,0.00,N,5,-250,
|
|
20250724,16080,15930,16380,15840,198007,3190599295,00,0.00,N,2,110,
|
|
20250723,15970,16560,16680,15820,235130,3775340105,00,0.00,N,5,-470,
|
|
20250722,16440,17210,17210,16410,311493,5235970190,00,0.00,N,5,-690,
|
|
20250721,17130,17310,17710,17040,320701,5526416170,00,0.00,N,5,-430,
|
|
20250718,17560,17400,17820,17030,647164,11276101970,00,0.00,N,2,280,
|
|
20250717,17280,17280,17700,16940,607270,10502081835,00,0.00,N,2,390,
|
|
20250716,16890,17370,18350,16550,2054564,36142556050,00,0.00,N,2,140,
|
|
20250715,16750,16550,16860,16120,477255,7827388505,00,0.00,N,2,130,
|
|
20250714,16620,17350,17440,16600,403965,6864530790,00,0.00,N,5,-820,
|
|
20250711,17440,18020,18050,17200,643301,11303030440,00,0.00,N,2,40,
|
|
20250710,17400,17220,17660,17020,615585,10667179935,00,0.00,N,2,120,
|
|
20250709,17280,18070,18090,17010,694209,12160992025,00,0.00,N,5,-610,
|
|
20250708,17890,17600,18250,17400,972473,17380815300,00,0.00,N,2,130,
|
|
20250707,17760,18250,18490,17300,1353685,24227957220,00,0.00,N,5,-230,
|
|
20250704,17990,18800,19030,17790,2037214,37520807250,00,0.00,N,5,-1130,
|
|
20250703,19120,15050,19490,14840,12284091,223670933895,00,0.00,N,2,4080,
|
|
20250702,15040,16440,16680,14970,790001,12191156735,00,0.00,N,5,-1230,
|
|
20250701,16270,16700,17400,16100,1481383,24877459355,00,0.00,N,2,260,
|
|
20250630,16010,15750,16780,15400,2803166,45369318520,00,0.00,N,2,410,
|
|
20250627,15600,15330,15960,15030,1365940,21158637720,00,0.00,N,2,360,
|
|
20250626,15240,14880,16290,14650,7198446,112471961315,00,0.00,N,2,540,
|
|
20250625,14700,15280,15290,14480,808254,11996253215,00,0.00,N,5,-410,
|
|
20250624,15110,14530,15390,14510,2155051,32245294380,00,0.00,N,2,840,
|
|
20250623,14270,13990,14500,13980,923084,13103791860,00,0.00,N,2,340,
|
|
20250620,13930,13960,14670,13910,1192896,17020855225,00,0.00,N,5,-60,
|
|
20250619,13990,14240,14570,13840,1018687,14397769960,00,0.00,N,5,-220,
|
|
20250618,14210,14850,16390,14170,11132946,173619314385,00,0.00,N,2,440,
|
|
20250617,13770,14140,14750,13740,1098077,15587387540,00,0.00,N,5,-300,
|
|
20250616,14070,14120,14750,14010,1204485,17180884025,00,0.00,N,5,-110,
|
|
20250613,14180,15130,15150,14160,1231872,17858402155,00,0.00,N,5,-930,
|
|
20250612,15110,14850,16100,14480,3918245,60008661280,00,0.00,N,5,-1980,
|
|
20250611,17090,16980,18780,16720,4263040,75600566715,00,0.00,N,5,-140,
|
|
20250610,17230,14500,18500,14330,12518775,215873060285,00,0.00,N,2,2930,
|
|
20250609,14300,15020,15020,14100,598517,8649286720,00,0.00,N,5,-830,
|
|
20250605,15130,15570,16120,15080,669012,10357889225,00,0.00,N,5,-440,
|
|
20250604,15570,16970,17340,15520,998456,16145599905,00,0.00,N,5,-1400,
|
|
20250602,16970,17530,17770,16970,637335,10998275375,00,0.00,N,5,-680,
|
|
20250530,17650,18370,19190,17650,2350955,43592475845,00,0.00,N,5,-140,
|
|
20250529,17790,18330,18770,17650,982738,17899411780,00,0.00,N,5,-510,
|
|
20250528,18300,18830,20800,18150,5198842,102415402165,00,0.00,N,5,-350,
|
|
20250527,18650,18410,19200,18220,2358341,44402511060,00,0.00,N,2,330,
|
|
20250526,18320,18000,19890,16970,5414786,101219782845,00,0.00,N,2,490,
|
|
20250523,17830,20550,22150,17750,7710201,158572881345,00,0.00,N,5,-2010,
|
|
20250522,19840,19730,21300,19500,5352882,109086439515,00,0.00,N,2,120,
|
|
20250521,19720,18870,21100,18860,8578646,172805867385,00,0.00,N,2,800,
|
|
20250520,18920,20200,20750,18350,6964409,135136862755,00,0.00,N,5,-1010,
|
|
20250519,19930,21200,22950,19210,5879845,123626755730,00,0.00,N,5,-1270,
|
|
20250516,21200,22300,23700,20300,14372724,319472562275,00,0.00,N,5,-250,
|
|
20250515,21450,16920,21450,16800,25842912,497186816480,00,0.00,N,1,4940,
|
|
20250514,16510,15800,17780,15160,18934244,317637484780,00,0.00,N,2,950,
|
|
20250513,15560,15550,17100,14710,14104725,224237906515,00,0.00,N,2,810,
|
|
20250512,14750,16860,20350,14560,42739710,772916101125,00,0.00,N,2,3750,
|