91 lines
6.0 KiB
CSV
91 lines
6.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250304,8760,8930,9490,8460,841935,7592485300,00,0.00,N,5,-130,
|
|
20250224,8890,8800,9410,8520,1118820,10009344120,00,0.00,N,2,40,
|
|
20250217,8850,7780,9230,7390,1747070,14565975070,00,0.00,N,2,1190,
|
|
20250210,7660,7250,7900,7000,705457,5313165850,00,0.00,N,2,360,
|
|
20250203,7300,7260,7320,6910,508499,3600732810,00,0.00,N,5,-130,
|
|
20250131,7430,7510,7600,7280,149076,1101998960,00,0.00,N,5,-70,
|
|
20250120,7500,6900,7900,6820,3901426,29299515600,00,0.00,N,2,660,
|
|
20250113,6840,6580,7200,6190,1508144,10237897450,00,0.00,N,2,260,
|
|
20250106,6580,6500,6610,6260,438294,2826175610,00,0.00,N,2,10,
|
|
20241230,6570,5630,6590,5590,438689,2755283660,00,0.00,N,2,810,
|
|
20241223,5760,5900,6250,5580,620344,3688091830,00,0.00,N,5,-140,
|
|
20241216,5900,7150,7460,5900,2552372,17711489990,00,0.00,N,5,-1170,
|
|
20241209,7070,4640,7900,4430,8665183,58182506815,00,0.00,N,2,2325,
|
|
20241202,4745,4310,5000,4035,1262483,5900006215,00,0.00,N,2,395,
|
|
20241125,4350,4300,4690,4210,101270,451574685,00,0.00,N,2,50,
|
|
20241118,4300,4695,4790,4250,97517,438686295,00,0.00,N,5,-395,
|
|
20241111,4695,4870,4940,4345,174671,792202665,00,0.00,N,5,-175,
|
|
20241104,4870,4725,5200,4605,215433,1068251780,00,0.00,N,2,90,
|
|
20241028,4780,4410,4890,4300,239164,1132213325,00,0.00,N,2,370,
|
|
20241021,4410,4730,4730,3830,219399,950691285,00,0.00,N,5,-320,
|
|
20241014,4730,4725,5430,4480,861897,4290061585,00,0.00,N,2,5,
|
|
20241007,4725,4600,4735,4540,43158,201204625,00,0.00,N,2,125,
|
|
20240930,4600,4630,4630,4480,36562,165814845,00,0.00,N,5,-30,
|
|
20240923,4630,4350,4675,4210,78933,356577430,00,0.00,N,2,280,
|
|
20240919,4350,4105,4370,4090,30894,130913715,00,0.00,N,2,180,
|
|
20240909,4170,4000,4250,3780,175820,704581085,00,0.00,N,2,155,
|
|
20240902,4015,4630,4640,3955,105839,449868745,00,0.00,N,5,-570,
|
|
20240826,4585,4620,4790,4460,96899,444223015,00,0.00,N,5,-165,
|
|
20240819,4750,4785,4970,4620,128864,618426200,00,0.00,N,5,-85,
|
|
20240812,4835,4775,4995,4630,83378,398642230,00,0.00,N,2,60,
|
|
20240805,4775,5150,5150,3990,356681,1606376745,00,0.00,N,5,-405,
|
|
20240729,5180,5640,5800,5170,183945,1002751260,00,0.00,N,5,-500,
|
|
20240722,5680,6030,6320,5500,368164,2178218090,00,0.00,N,5,-420,
|
|
20240715,6100,6430,6480,5900,297193,1822623730,00,0.00,N,5,-330,
|
|
20240708,6430,6050,6680,5900,458867,2913197600,00,0.00,N,2,380,
|
|
20240701,6050,6300,6680,5930,378992,2403805750,00,0.00,N,5,-250,
|
|
20240624,6300,6320,6480,5830,433225,2631264580,00,0.00,N,5,-80,
|
|
20240617,6380,6990,7040,6210,797873,5254984740,00,0.00,N,5,-600,
|
|
20240610,6980,5920,7040,5850,966284,6382024950,00,0.00,N,2,1050,
|
|
20240603,5930,6090,6150,5800,167377,999346040,00,0.00,N,5,-110,
|
|
20240527,6040,5990,6170,5540,220498,1291877700,00,0.00,N,2,20,
|
|
20240520,6020,6300,6370,5950,339343,2081240130,00,0.00,N,5,-280,
|
|
20240513,6300,6020,6460,5890,424128,2620755780,00,0.00,N,2,240,
|
|
20240507,6060,6150,6270,5900,304713,1846721200,00,0.00,N,2,50,
|
|
20240429,6010,5500,6320,5320,758559,4393515770,00,0.00,N,2,580,
|
|
20240422,5430,5670,5930,5300,265130,1481347430,00,0.00,N,5,-240,
|
|
20240415,5670,6130,6190,5670,318892,1871100960,00,0.00,N,5,-460,
|
|
20240408,6130,6170,6560,5990,289303,1801669320,00,0.00,N,5,-10,
|
|
20240401,6140,6610,6850,6090,291864,1869319610,00,0.00,N,5,-450,
|
|
20240325,6590,6720,7340,6570,495297,3432151640,00,0.00,N,5,-110,
|
|
20240318,6700,6960,7150,6470,369125,2526190860,00,0.00,N,5,-300,
|
|
20240311,7000,7700,7740,6940,387760,2801420690,00,0.00,N,5,-670,
|
|
20240304,7670,8120,8780,7610,435985,3592520230,00,0.00,N,5,-450,
|
|
20240226,8120,8400,8660,8060,244939,2027783050,00,0.00,N,5,-280,
|
|
20240219,8400,8850,9130,8210,383453,3322248120,00,0.00,N,5,-390,
|
|
20240213,8790,8670,9050,8590,267761,2356390080,00,0.00,N,2,130,
|
|
20240205,8660,8580,9340,8040,620469,5415001260,00,0.00,N,2,310,
|
|
20240129,8350,10710,10740,8320,719111,6685840270,00,0.00,N,5,-2390,
|
|
20240122,10740,11310,11380,10300,1006310,10881954260,00,0.00,N,5,-870,
|
|
20240115,11610,11100,11630,10060,795485,8675563320,00,0.00,N,2,290,
|
|
20240108,11320,11850,12830,11060,1059880,12745982080,00,0.00,N,5,-720,
|
|
20240102,12040,11540,13410,10900,2078673,25720269440,00,0.00,N,2,840,
|
|
20231226,11200,11280,12000,9720,1369990,14937976340,00,0.00,N,5,-80,
|
|
20231218,11280,11700,12860,9580,3475512,40850813600,00,0.00,N,5,-100,
|
|
20231211,11380,12500,12900,10700,2305067,27269523750,00,0.00,N,5,-1270,
|
|
20231204,12650,12190,13770,10340,5925192,70459181440,00,0.00,N,2,450,
|
|
20231127,12200,10500,12240,9600,4019291,43108476250,00,0.00,N,2,1790,
|
|
20231120,10410,6120,10950,6060,25107989,234713960320,00,0.00,N,2,4240,
|
|
20231113,6170,6460,6460,5760,858756,5121794150,00,0.00,N,5,-240,
|
|
20231106,6410,6660,7360,6060,3932439,27111902160,00,0.00,N,5,-110,
|
|
20231030,6520,6200,6640,5700,366823,2288012920,00,0.00,N,2,330,
|
|
20231023,6190,6130,6900,5940,626400,3986734210,00,0.00,N,2,60,
|
|
20231016,6130,7030,7120,6110,460618,3063434120,00,0.00,N,5,-930,
|
|
20231010,7060,7590,7640,7040,430283,3137025370,00,0.00,N,5,-530,
|
|
20231004,7590,7450,7720,7320,303177,2278438320,00,0.00,N,2,140,
|
|
20230925,7450,7990,8340,7240,410869,3173771990,00,0.00,N,5,-540,
|
|
20230918,7990,8360,8970,7610,978384,8066150270,00,0.00,N,5,-450,
|
|
20230911,8440,8790,9450,8440,2187365,19683376150,00,0.00,N,5,-490,
|
|
20230904,8930,7850,9840,7800,10578039,94756528410,00,0.00,N,2,1110,
|
|
20230828,7820,7840,9400,7580,2577562,21434001180,00,0.00,N,2,10,
|
|
20230821,7810,7700,8030,7500,770079,5928995680,00,0.00,N,2,100,
|
|
20230814,7710,9650,10390,7670,2874605,26429304440,00,0.00,N,5,-1840,
|
|
20230807,9550,8310,9920,8310,10065195,92534674380,00,0.00,N,2,1350,
|
|
20230731,8200,8110,9780,7710,10603396,93292757670,00,0.00,N,2,90,
|
|
20230724,8110,9530,9530,7000,4522207,38229240090,00,0.00,N,5,-1490,
|
|
20230717,9600,12960,12970,9490,2010485,22178276850,00,0.00,N,5,-3550,
|
|
20230710,13150,14770,15570,13010,8473256,120107863120,00,0.00,N,5,-1740,
|
|
20230703,14890,17020,20850,14570,44473501,820450471740,00,0.00,N,5,-860,
|
|
20230630,15750,13000,30950,12900,38796620,929451585910,00,0.00,N,2,15750,
|