107 lines
6.6 KiB
CSV
107 lines
6.6 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10330,10290,10390,10290,103383,1069797760,00,0.00,N,2,40,
|
|
20250217,10290,10200,10300,10200,49893,511020730,00,0.00,N,2,80,
|
|
20250210,10210,10170,10230,10170,84541,862507090,00,0.00,N,2,40,
|
|
20250203,10170,10080,10170,10070,63976,647068370,00,0.00,N,2,90,
|
|
20250131,10080,10060,10080,10060,6585,66309330,00,0.00,N,2,10,
|
|
20250120,10070,10060,10070,10040,41274,415002770,00,0.00,N,2,10,
|
|
20250113,10060,10060,10080,10040,29301,294706080,00,0.00,N,5,-10,
|
|
20250106,10070,10050,10090,10030,58535,588983930,00,0.00,N,3,0,
|
|
20241230,10070,10010,10070,10010,30427,305714980,00,0.00,N,2,30,
|
|
20241223,10040,10020,10040,10000,71181,712727920,00,0.00,N,2,10,
|
|
20241216,10030,10070,10070,10020,68794,690369100,00,0.00,N,3,0,
|
|
20241209,10030,10030,10040,10000,64332,644536460,00,0.00,N,5,-30,
|
|
20241202,10060,10080,10090,10020,37738,379136450,00,0.00,N,5,-20,
|
|
20241125,10080,10080,10090,10050,22702,228512790,00,0.00,N,3,0,
|
|
20241118,10080,10100,10130,10060,34274,345802300,00,0.00,N,5,-40,
|
|
20241111,10120,10140,10170,10050,60807,616720900,00,0.00,N,5,-20,
|
|
20241104,10140,10080,10180,10080,75940,770248290,00,0.00,N,2,60,
|
|
20241028,10080,10050,10080,10050,27260,274300140,00,0.00,N,2,30,
|
|
20241021,10050,10040,10060,10040,49488,497420540,00,0.00,N,2,10,
|
|
20241014,10040,9990,10040,9980,68613,687301160,00,0.00,N,2,50,
|
|
20241007,9990,9960,10000,9960,29977,299153960,00,0.00,N,2,20,
|
|
20240930,9970,9950,9980,9940,13661,136045030,00,0.00,N,2,10,
|
|
20240923,9960,9950,9980,9950,16176,161089300,00,0.00,N,2,10,
|
|
20240919,9950,9960,9980,9940,13789,137372410,00,0.00,N,3,0,
|
|
20240909,9950,9980,9990,9920,38690,385168330,00,0.00,N,5,-40,
|
|
20240902,9990,9990,10000,9960,44152,440637270,00,0.00,N,2,10,
|
|
20240826,9980,9970,10000,9930,37338,372269710,00,0.00,N,3,0,
|
|
20240819,9980,9950,10070,9950,31269,311717650,00,0.00,N,5,-10,
|
|
20240812,9990,9950,9990,9930,19914,198312770,00,0.00,N,2,60,
|
|
20240805,9930,10000,10000,9860,92089,912340740,00,0.00,N,5,-50,
|
|
20240729,9980,9920,10070,9920,168258,1684243570,00,0.00,N,2,50,
|
|
20240722,9930,9940,9990,9900,66482,660568570,00,0.00,N,5,-20,
|
|
20240715,9950,9870,9960,9870,55661,552390070,00,0.00,N,2,80,
|
|
20240708,9870,9800,9950,9790,77190,761297610,00,0.00,N,2,40,
|
|
20240701,9830,9780,9840,9780,58424,573204830,00,0.00,N,2,50,
|
|
20240624,9780,9770,9790,9720,44080,430091380,00,0.00,N,2,10,
|
|
20240617,9770,9750,9810,9730,52266,510183510,00,0.00,N,2,20,
|
|
20240610,9750,9770,9810,9730,44288,432511760,00,0.00,N,5,-20,
|
|
20240603,9770,9770,9800,9740,41457,404405490,00,0.00,N,5,-10,
|
|
20240527,9780,9780,9820,9710,40168,392790440,00,0.00,N,3,0,
|
|
20240520,9780,9810,9820,9750,38099,372853210,00,0.00,N,5,-30,
|
|
20240513,9810,9800,9820,9790,30373,297708880,00,0.00,N,3,0,
|
|
20240507,9810,9800,9820,9770,38021,372499680,00,0.00,N,3,0,
|
|
20240429,9810,9810,9830,9770,25225,247246980,00,0.00,N,2,10,
|
|
20240422,9800,9750,9810,9750,28373,277686670,00,0.00,N,2,30,
|
|
20240415,9770,9770,9800,9730,53815,525375730,00,0.00,N,5,-30,
|
|
20240408,9800,9820,9820,9760,33065,323678150,00,0.00,N,5,-10,
|
|
20240401,9810,9810,9820,9760,38944,381256070,00,0.00,N,3,0,
|
|
20240325,9810,9800,9820,9750,54229,531052390,00,0.00,N,2,10,
|
|
20240318,9800,9770,9810,9760,60310,590310690,00,0.00,N,2,40,
|
|
20240311,9760,9730,9770,9690,44238,430663980,00,0.00,N,2,30,
|
|
20240304,9730,9690,9740,9670,39723,385525050,00,0.00,N,2,30,
|
|
20240226,9700,9680,9700,9660,31339,303433340,00,0.00,N,2,20,
|
|
20240219,9680,9610,9700,9570,77448,747485120,00,0.00,N,2,70,
|
|
20240213,9610,9550,9610,9540,30114,288360280,00,0.00,N,2,60,
|
|
20240205,9550,9510,9550,9510,26101,248851980,00,0.00,N,2,10,
|
|
20240129,9540,9510,9540,9480,54916,521677290,00,0.00,N,2,40,
|
|
20240122,9500,9560,9560,9470,75873,720504800,00,0.00,N,5,-40,
|
|
20240115,9540,9540,9590,9500,61913,590855130,00,0.00,N,3,0,
|
|
20240108,9540,9460,9540,9460,35520,337584230,00,0.00,N,2,60,
|
|
20240102,9480,9460,9480,9410,22284,210811410,00,0.00,N,2,20,
|
|
20231226,9460,9450,9480,9420,51453,486344570,00,0.00,N,2,30,
|
|
20231218,9430,9510,9510,9400,89521,845041890,00,0.00,N,5,-50,
|
|
20231211,9480,9480,9520,9470,28996,275206960,00,0.00,N,5,-20,
|
|
20231204,9500,9490,9520,9460,38425,364436530,00,0.00,N,3,0,
|
|
20231127,9500,9480,9500,9470,19592,185874230,00,0.00,N,3,0,
|
|
20231120,9500,9480,9500,9470,29858,283233950,00,0.00,N,2,20,
|
|
20231113,9480,9440,9490,9430,28487,269187490,00,0.00,N,3,0,
|
|
20231106,9480,9470,9500,9440,35186,332678290,00,0.00,N,3,0,
|
|
20231030,9480,9450,9520,9430,27477,259776300,00,0.00,N,5,-10,
|
|
20231023,9490,9530,9560,9420,52394,497655060,00,0.00,N,5,-50,
|
|
20231016,9540,9540,9580,9520,45570,435104620,00,0.00,N,3,0,
|
|
20231010,9540,9540,9590,9520,28007,267482970,00,0.00,N,5,-10,
|
|
20231004,9550,9630,9630,9530,45200,433168310,00,0.00,N,5,-90,
|
|
20230925,9640,9670,9680,9620,24946,240196960,00,0.00,N,5,-20,
|
|
20230918,9660,9690,9690,9640,60569,585113120,00,0.00,N,5,-30,
|
|
20230911,9690,9690,9700,9680,46419,449670680,00,0.00,N,5,-10,
|
|
20230904,9700,9690,9710,9680,39813,386023480,00,0.00,N,2,10,
|
|
20230828,9690,9700,9710,9680,40102,388637140,00,0.00,N,5,-10,
|
|
20230821,9700,9690,9720,9690,45043,436806550,00,0.00,N,5,-10,
|
|
20230814,9710,9710,9720,9690,34198,331730950,00,0.00,N,3,0,
|
|
20230807,9710,9720,9720,9690,52766,512002720,00,0.00,N,3,0,
|
|
20230731,9710,9720,9720,9680,50951,494354050,00,0.00,N,2,10,
|
|
20230724,9700,9760,9760,9680,142149,1379667420,00,0.00,N,5,-40,
|
|
20230717,9740,9730,9770,9730,71839,700061050,00,0.00,N,5,-20,
|
|
20230710,9760,9770,9800,9740,58960,574949690,00,0.00,N,5,-10,
|
|
20230703,9770,9750,9830,9730,59550,581143220,00,0.00,N,3,0,
|
|
20230626,9770,9790,9810,9750,38804,379110730,00,0.00,N,5,-20,
|
|
20230619,9790,9820,9850,9750,50835,497055660,00,0.00,N,5,-30,
|
|
20230612,9820,9890,9890,9810,61335,603403710,00,0.00,N,5,-60,
|
|
20230605,9880,9780,9880,9780,94920,935345650,00,0.00,N,2,90,
|
|
20230530,9790,9870,9880,9760,45411,445203910,00,0.00,N,5,-80,
|
|
20230522,9870,9750,9870,9710,204978,2004515950,00,0.00,N,2,140,
|
|
20230515,9730,9720,9770,9720,49207,479035460,00,0.00,N,5,-10,
|
|
20230508,9740,9730,9770,9710,51340,500024500,00,0.00,N,2,10,
|
|
20230502,9730,9740,9780,9710,56827,553014150,00,0.00,N,5,-10,
|
|
20230424,9740,9760,9780,9740,84426,823741880,00,0.00,N,3,0,
|
|
20230417,9740,9720,9770,9710,57044,555138380,00,0.00,N,2,20,
|
|
20230410,9720,9710,9750,9690,89402,868307430,00,0.00,N,5,-10,
|
|
20230403,9730,9750,9780,9710,67938,660637760,00,0.00,N,5,-10,
|
|
20230327,9740,9800,9810,9710,108192,1054468020,00,0.00,N,5,-60,
|
|
20230320,9800,9810,9850,9770,119424,1169861220,00,0.00,N,5,-30,
|
|
20230313,9830,9910,9910,9810,275545,2712822000,00,0.00,N,5,-80,
|
|
20230306,9910,9950,10000,9890,569163,5656401160,00,0.00,N,5,-20,
|
|
20230302,9930,10100,10300,9930,2478612,24900863040,00,0.00,N,2,9930,
|