58 lines
3.8 KiB
CSV
58 lines
3.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7990,8040,8070,7870,27904,222689000,00,0.00,N,5,-80,
|
|
20250217,8070,8020,8070,7870,32627,260451060,00,0.00,N,2,50,
|
|
20250210,8020,8110,8110,7800,31504,249609230,00,0.00,N,5,-90,
|
|
20250203,8110,8070,8110,7610,49159,389245630,00,0.00,N,5,-40,
|
|
20250131,8150,8210,8230,8090,13720,111913270,00,0.00,N,5,-70,
|
|
20250120,8220,8670,8680,8220,46905,401222730,00,0.00,N,5,-410,
|
|
20250113,8630,8570,8660,8310,38611,328634650,00,0.00,N,2,120,
|
|
20250106,8510,8530,8690,8400,48380,411913550,00,0.00,N,5,-20,
|
|
20241230,8530,8120,8600,8050,42271,355113040,00,0.00,N,2,350,
|
|
20241223,8180,8200,8380,8010,52278,427540660,00,0.00,N,5,-30,
|
|
20241216,8210,8290,8580,8010,84222,697206820,00,0.00,N,5,-80,
|
|
20241209,8290,8010,8360,7330,150282,1190791050,00,0.00,N,2,190,
|
|
20241202,8100,8220,8440,7840,183366,1502921400,00,0.00,N,5,-110,
|
|
20241125,8210,8320,8600,8130,92263,775217100,00,0.00,N,5,-140,
|
|
20241118,8350,7390,8680,7320,540043,4467021120,00,0.00,N,2,920,
|
|
20241111,7430,7850,7880,7050,114093,844198890,00,0.00,N,5,-420,
|
|
20241104,7850,8020,8350,7630,139236,1110908330,00,0.00,N,5,-380,
|
|
20241028,8230,8120,8300,8040,22729,185382680,00,0.00,N,2,110,
|
|
20241021,8120,8500,8540,8060,40924,338314260,00,0.00,N,5,-380,
|
|
20241014,8500,8550,8760,8370,56798,485670120,00,0.00,N,5,-130,
|
|
20241007,8630,8910,8970,8610,45776,401600890,00,0.00,N,5,-240,
|
|
20240930,8870,9230,9270,8710,31400,278477360,00,0.00,N,5,-300,
|
|
20240923,9170,8930,9480,8740,88187,799711450,00,0.00,N,2,270,
|
|
20240919,8900,8890,9040,8810,13791,122692380,00,0.00,N,2,10,
|
|
20240909,8890,8640,9040,8380,100726,870583980,00,0.00,N,2,30,
|
|
20240902,8860,9020,9850,8680,264882,2454739140,00,0.00,N,5,-160,
|
|
20240826,9020,9050,9250,8710,81097,724754620,00,0.00,N,2,50,
|
|
20240819,8970,9110,9340,8750,98192,887641710,00,0.00,N,5,-380,
|
|
20240812,9350,8810,9460,8720,160768,1467393770,00,0.00,N,2,540,
|
|
20240805,8810,9470,9820,8000,2167973,20146497030,00,0.00,N,5,-660,
|
|
20240729,9470,10100,10100,9320,96587,937692380,00,0.00,N,5,-560,
|
|
20240722,10030,9800,10140,9530,116249,1144136400,00,0.00,N,2,150,
|
|
20240715,9880,10960,11020,9760,217059,2223059890,00,0.00,N,5,-1080,
|
|
20240708,10960,10900,11400,10860,161336,1793808810,00,0.00,N,2,110,
|
|
20240701,10850,11200,11470,10510,137440,1517705660,00,0.00,N,5,-340,
|
|
20240624,11190,11210,11450,11000,157105,1761293160,00,0.00,N,5,-20,
|
|
20240617,11210,11700,12080,11210,231931,2707667980,00,0.00,N,5,-480,
|
|
20240610,11690,11700,12000,11400,210470,2462228170,00,0.00,N,2,50,
|
|
20240603,11640,11560,11890,11310,136881,1582643930,00,0.00,N,2,90,
|
|
20240527,11550,11170,11820,10700,346030,3898554010,00,0.00,N,2,380,
|
|
20240520,11170,11790,11790,10980,151992,1714702080,00,0.00,N,5,-430,
|
|
20240513,11600,11580,12030,11460,121801,1424015040,00,0.00,N,2,40,
|
|
20240507,11560,12900,12930,11100,445873,5256123990,00,0.00,N,5,-1260,
|
|
20240429,12820,12860,12860,12350,119535,1512124750,00,0.00,N,2,230,
|
|
20240422,12590,11900,13180,11740,312125,3876766830,00,0.00,N,2,850,
|
|
20240415,11740,12000,12770,11670,254843,3079328490,00,0.00,N,5,-310,
|
|
20240408,12050,12500,12750,12040,152092,1872322080,00,0.00,N,5,-400,
|
|
20240401,12450,13910,14830,12360,563659,7741182250,00,0.00,N,5,-1290,
|
|
20240325,13740,15120,15270,13600,335740,4781104740,00,0.00,N,5,-1360,
|
|
20240318,15100,15800,16000,15030,374376,5809839810,00,0.00,N,5,-760,
|
|
20240311,15860,16150,16470,15170,720125,11416673190,00,0.00,N,5,-250,
|
|
20240304,16110,19150,21450,16040,1809514,32929021440,00,0.00,N,5,-3030,
|
|
20240226,19140,21100,22300,19140,539381,11031086460,00,0.00,N,5,-1910,
|
|
20240219,21050,27850,29750,21050,1428410,36840602200,00,0.00,N,5,-7400,
|
|
20240213,28450,33900,34350,28000,2605458,81160179100,00,0.00,N,5,-6300,
|
|
20240206,34750,52000,52600,34200,15515270,645112660000,00,0.00,N,2,34750,
|