91 lines
5.0 KiB
CSV
91 lines
5.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,653,603,653,603,0,0,00,0.00,N,2,50,
|
|
20250217,603,657,657,559,1,559,00,0.00,N,5,-54,
|
|
20250210,657,657,657,657,0,0,00,0.00,N,3,0,
|
|
20250203,657,657,657,657,0,0,00,0.00,N,3,0,
|
|
20250131,657,657,657,657,0,0,00,0.00,N,3,0,
|
|
20250120,657,657,657,657,0,0,00,0.00,N,3,0,
|
|
20250113,657,654,657,654,0,0,00,0.00,N,2,3,
|
|
20250106,654,654,654,654,0,0,00,0.00,N,3,0,
|
|
20241230,654,654,654,654,0,0,00,0.00,N,3,0,
|
|
20241223,654,654,654,654,0,0,00,0.00,N,3,0,
|
|
20241216,654,653,654,653,0,0,00,0.00,N,2,1,
|
|
20241209,653,653,653,653,0,0,00,0.00,N,3,0,
|
|
20241202,653,653,653,653,0,0,00,0.00,N,3,0,
|
|
20241125,653,702,807,603,53,42567,00,0.00,N,5,-49,
|
|
20241118,702,665,702,665,1,665,00,0.00,N,5,-76,
|
|
20241111,778,778,778,778,0,0,00,0.00,N,3,0,
|
|
20241104,778,694,778,694,50,34700,00,0.00,N,5,-33,
|
|
20241028,811,888,888,811,1,811,00,0.00,N,5,-77,
|
|
20241021,888,1182,1182,888,15,17142,00,0.00,N,5,-140,
|
|
20241014,1028,778,1028,778,5,5140,00,0.00,N,2,250,
|
|
20241007,778,839,1110,778,24,24757,00,0.00,N,5,-188,
|
|
20240930,966,1125,1293,966,7,8556,00,0.00,N,5,-353,
|
|
20240923,1319,1374,1817,1319,14,21065,00,0.00,N,2,124,
|
|
20240919,1195,1800,1800,1195,144,258196,00,0.00,N,5,-436,
|
|
20240909,1631,1631,1631,1631,0,0,00,0.00,N,3,0,
|
|
20240902,1631,1955,1955,1631,202,383262,00,0.00,N,5,-324,
|
|
20240826,1955,1700,1955,1700,28,54740,00,0.00,N,2,255,
|
|
20240819,1700,1800,2000,1700,228,447600,00,0.00,N,5,-100,
|
|
20240812,1800,1800,1800,1800,150,270000,00,0.00,N,3,0,
|
|
20240805,1800,1950,2000,1800,1283,2407400,00,0.00,N,5,-150,
|
|
20240729,1950,1950,1950,1950,599,1168050,00,0.00,N,3,0,
|
|
20240722,1950,2000,2000,1950,501,976950,00,0.00,N,5,-50,
|
|
20240715,2000,2000,2000,2000,50,100000,00,0.00,N,3,0,
|
|
20240708,2000,1950,2240,1950,154,301030,00,0.00,N,3,0,
|
|
20240701,2000,2000,2000,2000,100,200000,00,0.00,N,3,0,
|
|
20240624,2000,1785,2095,1785,399,798570,00,0.00,N,2,215,
|
|
20240617,1785,2005,2100,1785,506,1061810,00,0.00,N,5,-215,
|
|
20240610,2000,1890,2000,1890,984,1937550,00,0.00,N,2,100,
|
|
20240603,1900,1900,2185,1633,1202,2180033,00,0.00,N,3,0,
|
|
20240527,1900,1898,1900,1898,102,193796,00,0.00,N,2,249,
|
|
20240520,1651,1861,1861,1651,2,3512,00,0.00,N,5,-534,
|
|
20240513,2185,2185,2185,2185,70,152950,00,0.00,N,5,-65,
|
|
20240507,2250,2135,2250,2135,502,1072000,00,0.00,N,2,50,
|
|
20240429,2200,2295,2500,2000,2626,5682420,00,0.00,N,5,-145,
|
|
20240422,2345,2300,2900,2200,10819,24479245,00,0.00,N,5,-180,
|
|
20240415,2525,2490,2850,2420,240,602135,00,0.00,N,2,35,
|
|
20240408,2490,2850,2850,2175,731,1619715,00,0.00,N,5,-20,
|
|
20240401,2510,2570,3300,2460,3976,9974940,00,0.00,N,2,270,
|
|
20240325,2240,2380,2850,2155,2580,6240255,00,0.00,N,2,170,
|
|
20240318,2070,2350,2350,1700,2053,4085537,00,0.00,N,5,-45,
|
|
20240311,2115,3190,3190,2100,106,272765,00,0.00,N,5,-1085,
|
|
20240304,3200,3000,3200,3000,426,1346240,00,0.00,N,3,0,
|
|
20240226,3200,3780,4345,2800,661,2340395,00,0.00,N,5,-690,
|
|
20240219,3890,3240,4200,3165,678,2220145,00,0.00,N,2,740,
|
|
20240213,3150,2645,3150,2645,178,488165,00,0.00,N,2,505,
|
|
20240205,2645,2700,3105,2300,208,577095,00,0.00,N,5,-505,
|
|
20240129,3150,3150,3150,3150,6,18900,00,0.00,N,3,0,
|
|
20240122,3150,3150,3150,3150,189,595350,00,0.00,N,3,0,
|
|
20240115,3150,3150,3150,3150,1504,4737600,00,0.00,N,3,0,
|
|
20240108,3150,3150,3150,3150,450,1417500,00,0.00,N,5,-50,
|
|
20240102,3200,3275,3275,3200,0,0,00,0.00,N,5,-75,
|
|
20231226,3275,3200,3300,2805,200,658480,00,0.00,N,5,-15,
|
|
20231218,3290,3005,3390,3000,783,2476420,00,0.00,N,2,10,
|
|
20231211,3280,3330,3380,3280,2530,8411950,00,0.00,N,5,-620,
|
|
20231204,3900,4015,4015,3100,305,1064750,00,0.00,N,2,400,
|
|
20231127,3500,3250,3555,2765,714,2158020,00,0.00,N,2,10,
|
|
20231120,3490,4300,4300,3230,2612,9061220,00,0.00,N,5,-910,
|
|
20231113,4400,4500,4500,4400,149,670500,00,0.00,N,5,-100,
|
|
20231106,4500,4800,4800,4500,1,4665,00,0.00,N,5,-405,
|
|
20231030,4905,5050,5200,4905,1203,5988450,00,0.00,N,5,-295,
|
|
20231023,5200,5000,5300,4855,705,3514000,00,0.00,N,2,200,
|
|
20231016,5000,4800,5000,4800,787,3811200,00,0.00,N,2,200,
|
|
20231010,4800,5100,5100,4800,300,1456500,00,0.00,N,5,-340,
|
|
20231004,5140,5140,5290,4995,601,3060290,00,0.00,N,5,-150,
|
|
20230925,5290,5600,5600,5290,600,3266000,00,0.00,N,5,-920,
|
|
20230918,6210,5300,6210,5010,602,3103610,00,0.00,N,2,710,
|
|
20230911,5500,5150,5500,5150,603,3106100,00,0.00,N,2,200,
|
|
20230904,5300,5340,5340,5300,0,0,00,0.00,N,5,-40,
|
|
20230828,5340,5270,5500,5120,601,3151500,00,0.00,N,5,-80,
|
|
20230821,5420,5420,5420,5420,200,1084000,00,0.00,N,5,-160,
|
|
20230814,5580,5000,5580,4855,301,1462080,00,0.00,N,2,580,
|
|
20230807,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20230731,5000,5340,5340,5000,1261,6373000,00,0.00,N,5,-500,
|
|
20230724,5500,5500,5500,5500,1,5500,00,0.00,N,3,0,
|
|
20230717,5500,5500,5500,4680,3002,16510180,00,0.00,N,3,0,
|
|
20230710,5500,5340,5500,5340,1101,6055500,00,0.00,N,2,160,
|
|
20230703,5340,5500,5500,4680,805,4378640,00,0.00,N,5,-650,
|
|
20230626,5990,6240,6240,5900,233,1374990,00,0.00,N,5,-250,
|
|
20230620,6240,5900,6830,5020,6823,42080050,00,0.00,N,2,6240,
|