100 lines
6.4 KiB
CSV
100 lines
6.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3880,3765,4000,3765,442928,1717733000,00,0.00,N,2,75,
|
|
20250217,3805,3690,4320,3580,2058122,8370048945,00,0.00,N,2,155,
|
|
20250210,3650,3550,4250,3510,1140295,4519205495,00,0.00,N,2,65,
|
|
20250203,3585,3395,4175,3250,1132403,4368467790,00,0.00,N,2,190,
|
|
20250131,3395,3515,3515,3325,10790,36652810,00,0.00,N,5,-105,
|
|
20250120,3500,3480,3590,3355,52411,181610430,00,0.00,N,5,-10,
|
|
20250113,3510,3455,3580,3320,97911,337892120,00,0.00,N,2,20,
|
|
20250106,3490,3245,3530,3240,78744,265212330,00,0.00,N,2,265,
|
|
20241230,3225,3160,3235,3100,49806,157406220,00,0.00,N,2,65,
|
|
20241223,3160,3300,3395,3035,64946,212457390,00,0.00,N,5,-140,
|
|
20241216,3300,3515,3525,3255,82198,279602365,00,0.00,N,5,-200,
|
|
20241209,3500,3055,3510,2875,252586,818645915,00,0.00,N,2,430,
|
|
20241202,3070,3575,3630,2960,190992,626980565,00,0.00,N,5,-555,
|
|
20241125,3625,3370,3740,3320,101097,355742185,00,0.00,N,2,225,
|
|
20241118,3400,3405,3565,3350,123785,427134100,00,0.00,N,5,-50,
|
|
20241111,3450,4105,4110,3135,406390,1419923380,00,0.00,N,5,-535,
|
|
20241104,3985,4095,4280,3795,528568,2121414665,00,0.00,N,5,-160,
|
|
20241028,4145,3530,4280,3465,1604201,6337025175,00,0.00,N,2,565,
|
|
20241021,3580,3045,3980,3045,3654967,12968881445,00,0.00,N,2,525,
|
|
20241014,3055,3170,3260,2985,63822,198174280,00,0.00,N,5,-100,
|
|
20241007,3155,3100,3200,3055,153252,480976355,00,0.00,N,2,55,
|
|
20240930,3100,3200,3300,3090,49589,155881895,00,0.00,N,5,-115,
|
|
20240923,3215,3265,3300,3210,69589,225704050,00,0.00,N,5,-50,
|
|
20240919,3265,3210,3290,3110,39214,126400230,00,0.00,N,2,80,
|
|
20240909,3185,3060,3425,2995,239130,772694860,00,0.00,N,2,110,
|
|
20240902,3075,3210,3240,2965,59672,184435870,00,0.00,N,5,-135,
|
|
20240826,3210,3160,3235,3070,75355,236463735,00,0.00,N,2,50,
|
|
20240819,3160,3310,3340,3160,93765,305455215,00,0.00,N,5,-135,
|
|
20240812,3295,3285,3315,3145,107908,348521485,00,0.00,N,2,30,
|
|
20240805,3265,3545,3545,2885,384151,1211138980,00,0.00,N,5,-365,
|
|
20240729,3630,3635,3730,3500,74994,267094075,00,0.00,N,5,-5,
|
|
20240722,3635,3660,3700,3460,84608,301134810,00,0.00,N,5,-25,
|
|
20240715,3660,3790,3835,3605,117418,438138680,00,0.00,N,5,-140,
|
|
20240708,3800,3940,3960,3735,146032,558144265,00,0.00,N,5,-135,
|
|
20240701,3935,4025,4140,3890,157016,625328910,00,0.00,N,5,-65,
|
|
20240624,4000,4460,4470,3950,239987,992932675,00,0.00,N,5,-440,
|
|
20240617,4440,4410,4745,4190,870502,3849493230,00,0.00,N,5,-70,
|
|
20240610,4510,3940,4725,3830,2142402,9444342750,00,0.00,N,2,570,
|
|
20240603,3940,4215,4275,3860,200752,823834465,00,0.00,N,5,-315,
|
|
20240527,4255,4340,4410,4055,376738,1589134955,00,0.00,N,5,-110,
|
|
20240520,4365,4300,4495,4180,429860,1850598765,00,0.00,N,2,125,
|
|
20240513,4240,4535,4680,4195,584976,2572327840,00,0.00,N,5,-245,
|
|
20240507,4485,4245,4780,4185,1103502,4978339925,00,0.00,N,2,240,
|
|
20240429,4245,4050,4565,4050,373632,1590027985,00,0.00,N,2,115,
|
|
20240422,4130,4290,4430,3950,433056,1846512465,00,0.00,N,5,-195,
|
|
20240415,4325,3990,4395,3910,489422,2029588990,00,0.00,N,2,300,
|
|
20240408,4025,4170,4170,3890,198480,800612070,00,0.00,N,5,-155,
|
|
20240401,4180,3900,4530,3845,2422056,10266524410,00,0.00,N,2,335,
|
|
20240325,3845,4280,4490,3835,1463101,6107975655,00,0.00,N,5,-435,
|
|
20240318,4280,4120,4290,4000,796403,3277865625,00,0.00,N,2,100,
|
|
20240311,4180,3825,4865,3705,12193486,53088571065,00,0.00,N,2,355,
|
|
20240304,3825,3865,3895,3700,301112,1139126735,00,0.00,N,5,-10,
|
|
20240226,3835,3940,4500,3810,1692284,6821465450,00,0.00,N,5,-155,
|
|
20240219,3990,3705,4425,3560,6248754,25685449200,00,0.00,N,2,285,
|
|
20240213,3705,3700,3795,3620,141737,522584950,00,0.00,N,2,20,
|
|
20240205,3685,3735,3805,3665,178690,662280650,00,0.00,N,5,-35,
|
|
20240129,3720,3820,3825,3595,356686,1306447680,00,0.00,N,5,-70,
|
|
20240122,3790,3910,4000,3750,125089,481151975,00,0.00,N,5,-110,
|
|
20240115,3900,4035,4115,3845,163251,645372225,00,0.00,N,5,-135,
|
|
20240108,4035,4270,4420,4035,428745,1827674335,00,0.00,N,5,-235,
|
|
20240102,4270,4125,4335,4040,386587,1635126435,00,0.00,N,2,180,
|
|
20231226,4090,4010,4180,4005,136217,556355025,00,0.00,N,2,95,
|
|
20231218,3995,3820,4400,3730,1444488,5973985210,00,0.00,N,2,255,
|
|
20231211,3740,3870,3970,3720,199294,761568475,00,0.00,N,5,-130,
|
|
20231204,3870,3860,4090,3790,462855,1834357720,00,0.00,N,2,10,
|
|
20231127,3860,3855,3920,3660,305123,1155294100,00,0.00,N,2,30,
|
|
20231120,3830,3890,4270,3805,1442468,5792285240,00,0.00,N,5,-130,
|
|
20231113,3960,3510,4440,3390,5172612,21461176890,00,0.00,N,2,480,
|
|
20231106,3480,3475,3880,3400,260068,935700905,00,0.00,N,2,40,
|
|
20231030,3440,3465,3520,3320,276273,944642050,00,0.00,N,5,-25,
|
|
20231023,3465,3630,3885,3300,392073,1386019135,00,0.00,N,5,-240,
|
|
20231016,3705,3815,4350,3575,348519,1372496535,00,0.00,N,5,-215,
|
|
20231010,3920,3760,3970,3700,96649,371523585,00,0.00,N,2,160,
|
|
20231004,3760,3945,4275,3600,438951,1718028855,00,0.00,N,5,-300,
|
|
20230925,4060,4200,4200,3850,170292,682291490,00,0.00,N,5,-140,
|
|
20230918,4200,4515,4810,4110,474204,2126586635,00,0.00,N,5,-380,
|
|
20230911,4580,4790,4895,4400,292194,1339345260,00,0.00,N,5,-250,
|
|
20230904,4830,5050,5190,4705,312873,1544694115,00,0.00,N,5,-200,
|
|
20230828,5030,5100,5180,4945,234545,1182981835,00,0.00,N,2,50,
|
|
20230821,4980,4835,5170,4630,301698,1472952450,00,0.00,N,2,100,
|
|
20230814,4880,5280,5460,4655,711373,3619666540,00,0.00,N,5,-460,
|
|
20230807,5340,4775,5870,4500,2280206,12397523910,00,0.00,N,2,570,
|
|
20230731,4770,4505,4910,4500,339700,1590122815,00,0.00,N,2,220,
|
|
20230724,4550,5600,5610,4165,1239898,5801832420,00,0.00,N,5,-950,
|
|
20230717,5500,5850,6440,5500,910226,5377900260,00,0.00,N,5,-350,
|
|
20230710,5850,5550,6970,5510,5026839,32363801620,00,0.00,N,2,310,
|
|
20230703,5540,5980,6360,5480,595159,3467876940,00,0.00,N,5,-410,
|
|
20230626,5950,6520,6550,5900,330993,2047012870,00,0.00,N,5,-560,
|
|
20230619,6510,6770,6930,6400,398732,2656559920,00,0.00,N,5,-260,
|
|
20230612,6770,7400,7800,6660,1446941,10582624500,00,0.00,N,5,-630,
|
|
20230605,7400,7010,7420,6840,1282994,9157940860,00,0.00,N,2,390,
|
|
20230530,7010,7050,7270,6700,1180752,8277580970,00,0.00,N,5,-40,
|
|
20230522,7050,7960,7980,7030,2343461,17446080170,00,0.00,N,5,-810,
|
|
20230515,7860,7700,8820,7560,9154296,74330147950,00,0.00,N,2,210,
|
|
20230508,7650,8000,8080,7350,2865408,21980657890,00,0.00,N,5,-200,
|
|
20230502,7850,8330,8930,7740,5166289,43413012000,00,0.00,N,5,-120,
|
|
20230424,7970,9060,10900,7350,25509412,226961201530,00,0.00,N,5,-1540,
|
|
20230420,9510,9380,12800,8450,33191439,363123401570,00,0.00,N,2,9510,
|