60 lines
4.3 KiB
CSV
60 lines
4.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16760,17820,19480,16660,2582432,46529293110,00,0.00,N,5,-1290,
|
|
20250217,18050,20150,20200,17780,3529595,67738213390,00,0.00,N,5,-1930,
|
|
20250210,19980,19370,21200,18300,10145876,203766192610,00,0.00,N,2,830,
|
|
20250203,19150,18570,19550,18000,4105751,76908601150,00,0.00,N,2,210,
|
|
20250131,18940,19360,19620,18730,759509,14535486340,00,0.00,N,5,-690,
|
|
20250120,19630,20650,22350,19210,14070822,291747234500,00,0.00,N,2,820,
|
|
20250113,18810,18020,20250,16850,27915884,525929986570,00,0.00,N,2,1010,
|
|
20250106,17800,13460,18450,13370,24282934,413916716710,00,0.00,N,2,4240,
|
|
20241230,13560,13490,13920,12880,706230,9553866400,00,0.00,N,2,130,
|
|
20241223,13430,13930,14660,13220,2644995,36792623640,00,0.00,N,5,-30,
|
|
20241216,13460,12820,14920,12260,4544427,62821601660,00,0.00,N,2,660,
|
|
20241209,12800,11770,12850,11000,1366378,16386734240,00,0.00,N,2,640,
|
|
20241202,12160,14370,14640,11560,2012302,26210106230,00,0.00,N,5,-2150,
|
|
20241125,14310,14450,15890,14140,4364504,65777012340,00,0.00,N,5,-140,
|
|
20241118,14450,14080,14980,13800,2489498,36002470470,00,0.00,N,2,250,
|
|
20241111,14200,15510,17770,13500,18879659,306561583480,00,0.00,N,5,-410,
|
|
20241104,14610,9810,15700,9810,15507667,221002733450,00,0.00,N,2,4750,
|
|
20241028,9860,9780,10120,9580,348118,3432689030,00,0.00,N,2,20,
|
|
20241021,9840,10340,10540,9800,450322,4531943690,00,0.00,N,5,-400,
|
|
20241014,10240,10650,11020,10180,402358,4244677090,00,0.00,N,5,-300,
|
|
20241007,10540,10930,11150,10520,222145,2409873280,00,0.00,N,5,-390,
|
|
20240930,10930,11260,11380,10560,121855,1343376290,00,0.00,N,5,-380,
|
|
20240923,11310,11070,11510,10880,345501,3898630640,00,0.00,N,2,250,
|
|
20240919,11060,11050,11400,10850,144337,1602700100,00,0.00,N,2,70,
|
|
20240909,10990,10290,11840,10270,1026319,11161186750,00,0.00,N,2,210,
|
|
20240902,10780,12240,12310,10780,421707,4850653610,00,0.00,N,5,-1460,
|
|
20240826,12240,12630,12720,11880,462354,5654620070,00,0.00,N,5,-410,
|
|
20240819,12650,13710,13800,12520,527544,6926551450,00,0.00,N,5,-1070,
|
|
20240812,13720,13420,13820,13100,500318,6737530270,00,0.00,N,2,410,
|
|
20240805,13310,13900,13940,11080,1185029,15253698120,00,0.00,N,5,-1130,
|
|
20240729,14440,15630,16220,14410,1877034,29094814780,00,0.00,N,5,-1210,
|
|
20240722,15650,14800,16090,14500,2346537,36165334370,00,0.00,N,2,850,
|
|
20240715,14800,14410,16580,14290,5010457,78680705290,00,0.00,N,2,400,
|
|
20240708,14400,14720,15080,14290,820527,12066594570,00,0.00,N,5,-320,
|
|
20240701,14720,15520,16290,14690,2097988,32735553060,00,0.00,N,5,-640,
|
|
20240624,15360,14800,16300,14730,4946983,77674964450,00,0.00,N,2,750,
|
|
20240617,14610,14740,15320,14070,1418732,20787126020,00,0.00,N,5,-40,
|
|
20240610,14650,14750,15050,14570,725409,10677598830,00,0.00,N,5,-200,
|
|
20240603,14850,14950,15450,14790,705533,10598440000,00,0.00,N,5,-160,
|
|
20240527,15010,15290,16800,14870,2118864,33000977450,00,0.00,N,5,-290,
|
|
20240520,15300,15860,15970,15070,839890,12933274580,00,0.00,N,5,-560,
|
|
20240513,15860,16050,16670,15830,1390803,22625951790,00,0.00,N,5,-60,
|
|
20240507,15920,16310,16650,15800,1318270,21185011170,00,0.00,N,5,-290,
|
|
20240429,16210,16810,16960,16170,1415778,23336353980,00,0.00,N,5,-470,
|
|
20240422,16680,17410,18910,16510,5210806,93363042270,00,0.00,N,5,-410,
|
|
20240415,17090,16710,18120,15960,4890038,83880636150,00,0.00,N,2,10,
|
|
20240408,17080,18940,19700,16670,5958515,110678839430,00,0.00,N,5,-1370,
|
|
20240401,18450,17840,19320,17660,7085415,131477811090,00,0.00,N,2,560,
|
|
20240325,17890,18680,20700,17850,19764471,384973198300,00,0.00,N,5,-700,
|
|
20240318,18590,18300,19930,17830,18817869,356037027400,00,0.00,N,2,210,
|
|
20240311,18380,14340,21100,14030,36374288,676678740980,00,0.00,N,2,4040,
|
|
20240304,14340,14850,16300,14240,3221389,49354659510,00,0.00,N,5,-660,
|
|
20240226,15000,15670,16430,14940,2453417,38467194070,00,0.00,N,5,-2000,
|
|
20240219,17000,18010,20700,17000,12825627,244807851360,00,0.00,N,5,-1040,
|
|
20240213,18040,20800,22050,17920,8667197,171404826500,00,0.00,N,5,-1960,
|
|
20240205,20000,16030,25150,16030,62309706,1289102000440,00,0.00,N,2,3990,
|
|
20240129,16010,25000,25050,13890,49917398,934934022800,00,0.00,N,5,-13190,
|
|
20240126,29200,28950,29200,27000,4900303,141918118050,00,0.00,N,2,29200,
|