69 lines
4.7 KiB
CSV
69 lines
4.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6950,7210,7650,6900,603947,4423885000,00,0.00,N,5,-450,
|
|
20250217,7400,7300,7690,7070,973857,7211655880,00,0.00,N,2,190,
|
|
20250210,7210,6800,8390,6520,8079967,63541439030,00,0.00,N,2,480,
|
|
20250203,6730,8730,8980,6730,4467210,36546654380,00,0.00,N,5,-1080,
|
|
20250131,7810,7880,7970,7780,217458,1707075010,00,0.00,N,5,-290,
|
|
20250120,8100,6970,9690,6930,12832754,109837695690,00,0.00,N,2,1220,
|
|
20250113,6880,6680,7260,6600,1162059,8046118190,00,0.00,N,2,140,
|
|
20250106,6740,6580,6920,6490,520185,3486808650,00,0.00,N,2,250,
|
|
20241230,6490,6000,6500,5950,217210,1365999960,00,0.00,N,2,380,
|
|
20241223,6110,6400,6500,5950,396443,2474422850,00,0.00,N,5,-280,
|
|
20241216,6390,6660,6880,6290,652495,4342069260,00,0.00,N,5,-180,
|
|
20241209,6570,6440,6690,5800,1000816,6283060660,00,0.00,N,2,140,
|
|
20241202,6430,8900,8900,6170,2608641,19157056440,00,0.00,N,5,-2690,
|
|
20241125,9120,9480,10650,9120,3827663,38126940350,00,0.00,N,5,-240,
|
|
20241118,9360,8500,9880,8140,5774389,53492561010,00,0.00,N,2,1640,
|
|
20241111,7720,9500,9500,7340,1206173,10068756210,00,0.00,N,5,-1650,
|
|
20241104,9370,8710,9800,8530,2600076,24192385430,00,0.00,N,2,1060,
|
|
20241028,8310,8610,8950,8240,588955,5049225620,00,0.00,N,5,-410,
|
|
20241021,8720,9940,10070,8620,926156,8536092670,00,0.00,N,5,-890,
|
|
20241014,9610,10770,10800,9450,1337017,13549588610,00,0.00,N,5,-1290,
|
|
20241007,10900,10850,11950,10610,2025627,22961720370,00,0.00,N,2,150,
|
|
20240930,10750,11450,11540,10400,985267,10751477810,00,0.00,N,5,-860,
|
|
20240923,11610,13480,13600,11600,3168869,40165538200,00,0.00,N,5,-1820,
|
|
20240919,13430,12880,13650,12690,2138689,28421985190,00,0.00,N,2,560,
|
|
20240909,12870,12000,13490,11700,6210624,77280543070,00,0.00,N,2,1210,
|
|
20240902,11660,14220,14880,11570,9620102,132975284300,00,0.00,N,5,-2840,
|
|
20240826,14500,13560,15750,12900,43766513,629427364220,00,0.00,N,2,1750,
|
|
20240819,12750,12430,14000,11450,28708843,372524952670,00,0.00,N,2,320,
|
|
20240812,12430,11800,12830,11430,11052018,136206649060,00,0.00,N,2,830,
|
|
20240805,11600,11540,12640,9510,13908925,163443382550,00,0.00,N,5,-330,
|
|
20240729,11930,9880,13080,9800,26958552,325825693770,00,0.00,N,2,2530,
|
|
20240722,9400,10480,11140,9300,3058041,31335283510,00,0.00,N,5,-1180,
|
|
20240715,10580,9510,11620,9310,9387429,102063701000,00,0.00,N,2,1090,
|
|
20240708,9490,9800,10380,9180,3331709,32934834680,00,0.00,N,5,-300,
|
|
20240701,9790,11400,11470,9310,4055243,40944826630,00,0.00,N,5,-1540,
|
|
20240624,11330,11660,13390,11170,19563760,241089149490,00,0.00,N,5,-500,
|
|
20240617,11830,9370,12850,9060,29540557,345409698880,00,0.00,N,2,2610,
|
|
20240610,9220,9650,10590,9190,3684022,36443266940,00,0.00,N,5,-530,
|
|
20240603,9750,11750,11760,9450,3920572,41649577060,00,0.00,N,5,-2110,
|
|
20240527,11860,13040,14130,11510,5711503,73466796060,00,0.00,N,5,-1410,
|
|
20240520,13270,9400,14600,8930,35105975,434968028950,00,0.00,N,2,3870,
|
|
20240513,9400,8970,10600,8970,3648748,35123348540,00,0.00,N,2,490,
|
|
20240507,8910,6470,10840,6320,22789834,207464580180,00,0.00,N,2,2450,
|
|
20240429,6460,6700,6950,6350,730535,4877578980,00,0.00,N,5,-130,
|
|
20240422,6590,5640,6930,5540,2042651,12998359550,00,0.00,N,2,1070,
|
|
20240415,5520,5740,5920,5410,246049,1389395800,00,0.00,N,5,-360,
|
|
20240408,5880,6140,6350,5830,143543,864369860,00,0.00,N,5,-250,
|
|
20240401,6130,6590,6800,6100,284960,1819398570,00,0.00,N,5,-460,
|
|
20240325,6590,6930,6940,6420,359831,2371057460,00,0.00,N,5,-310,
|
|
20240318,6900,6720,6960,6620,367962,2497959990,00,0.00,N,2,200,
|
|
20240311,6700,6610,7140,6420,590670,4005201290,00,0.00,N,2,50,
|
|
20240304,6650,6930,7400,6380,664084,4523703910,00,0.00,N,5,-270,
|
|
20240226,6920,7280,7310,6680,493170,3411657340,00,0.00,N,5,-400,
|
|
20240219,7320,7940,7940,7320,303858,2314123480,00,0.00,N,5,-610,
|
|
20240213,7930,7510,8390,7510,375591,2984714140,00,0.00,N,2,430,
|
|
20240205,7500,7430,7890,7400,192246,1464876140,00,0.00,N,3,0,
|
|
20240129,7500,7810,7850,7120,384520,2877679700,00,0.00,N,5,-300,
|
|
20240122,7800,8530,8580,7560,522468,4128950730,00,0.00,N,5,-650,
|
|
20240115,8450,9500,9510,8150,576742,5095128690,00,0.00,N,5,-1050,
|
|
20240108,9500,9200,10180,9190,2048131,19967953580,00,0.00,N,2,310,
|
|
20240102,9190,9250,9520,9100,391538,3629416190,00,0.00,N,5,-90,
|
|
20231226,9280,9240,9420,8980,580896,5283091510,00,0.00,N,5,-30,
|
|
20231218,9310,9160,10350,8980,3205655,31200264630,00,0.00,N,2,180,
|
|
20231211,9130,10900,11500,9050,2812175,28876110800,00,0.00,N,5,-1670,
|
|
20231204,10800,12040,12490,10100,9186295,104267459620,00,0.00,N,5,-940,
|
|
20231127,11740,19220,20650,11680,37392003,581754779590,00,0.00,N,5,-6590,
|
|
20231124,18330,16600,19790,16590,35846607,654564497880,00,0.00,N,2,18330,
|