79 lines
5.4 KiB
CSV
79 lines
5.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8210,9790,9840,8210,1601390,14855229840,00,0.00,N,5,-980,
|
|
20250217,9190,8570,9430,8570,562872,5053678530,00,0.00,N,2,520,
|
|
20250210,8670,8620,9030,8450,329342,2885561690,00,0.00,N,2,50,
|
|
20250203,8620,8900,9080,8490,302056,2645153460,00,0.00,N,5,-430,
|
|
20250131,9050,9060,9230,9010,45928,417014170,00,0.00,N,5,-180,
|
|
20250120,9230,9300,9970,8910,1220585,11733765590,00,0.00,N,2,30,
|
|
20250113,9200,9180,9990,8650,2396143,22672640450,00,0.00,N,5,-120,
|
|
20250106,9320,8170,10200,7990,2311102,21890380600,00,0.00,N,2,1240,
|
|
20241230,8080,7770,8110,7690,93228,738451100,00,0.00,N,2,240,
|
|
20241223,7840,7990,8510,7670,157054,1269357470,00,0.00,N,5,-150,
|
|
20241216,7990,8310,8500,7950,185160,1525489990,00,0.00,N,5,-320,
|
|
20241209,8310,7710,8350,7110,295524,2273879930,00,0.00,N,2,550,
|
|
20241202,7760,8490,8700,7720,364687,2979678160,00,0.00,N,5,-740,
|
|
20241125,8500,9010,9340,8500,399080,3559914870,00,0.00,N,5,-500,
|
|
20241118,9000,9340,9600,8930,410589,3778870680,00,0.00,N,5,-420,
|
|
20241111,9420,10260,10260,8900,617546,5846319850,00,0.00,N,5,-860,
|
|
20241104,10280,10020,10370,9490,702367,7069063570,00,0.00,N,2,260,
|
|
20241028,10020,10490,10690,9900,862178,8881693200,00,0.00,N,5,-1080,
|
|
20241021,11100,10210,12200,10140,7292240,83690682970,00,0.00,N,2,740,
|
|
20241014,10360,11340,12030,10320,1681770,18989374190,00,0.00,N,5,-1340,
|
|
20241007,11700,11980,12360,11140,2728881,32080326300,00,0.00,N,5,-550,
|
|
20240930,12250,14810,15970,12210,11386237,167366275700,00,0.00,N,5,-1800,
|
|
20240923,14050,11940,14960,11300,23249598,315769143320,00,0.00,N,2,3040,
|
|
20240919,11010,9720,11190,9520,2196931,24159623370,00,0.00,N,2,1410,
|
|
20240909,9600,8910,9820,8910,348345,3281832760,00,0.00,N,2,270,
|
|
20240902,9330,11090,11090,9330,1284938,13201179680,00,0.00,N,5,-1570,
|
|
20240826,10900,12210,12750,10600,1563574,18476493220,00,0.00,N,5,-930,
|
|
20240819,11830,12830,12930,11550,2404016,29175096930,00,0.00,N,5,-1280,
|
|
20240812,13110,13610,16200,13100,10969981,162851515200,00,0.00,N,5,-950,
|
|
20240805,14060,14680,15540,12500,14937278,216072330780,00,0.00,N,5,-240,
|
|
20240729,14300,11650,15680,11240,14363360,195077016390,00,0.00,N,2,2590,
|
|
20240722,11710,11550,12190,10300,2314292,26532038680,00,0.00,N,2,390,
|
|
20240715,11320,12000,13030,11050,2175501,26507825120,00,0.00,N,5,-680,
|
|
20240708,12000,13130,14090,12000,3555053,46361834440,00,0.00,N,5,-1750,
|
|
20240701,13750,15400,17010,13100,11671540,182113994770,00,0.00,N,5,-1240,
|
|
20240624,14990,10230,16700,10110,35364452,500815950200,00,0.00,N,2,4910,
|
|
20240617,10080,10000,11770,9100,3678253,39038555040,00,0.00,N,2,230,
|
|
20240610,9850,10810,12290,9300,3080756,33476824330,00,0.00,N,5,-1010,
|
|
20240603,10860,11830,12570,9720,7708289,86343119520,00,0.00,N,2,110,
|
|
20240527,10750,8080,11200,7640,11273607,114687462910,00,0.00,N,2,2770,
|
|
20240520,7980,8640,8700,7950,146193,1208531650,00,0.00,N,5,-660,
|
|
20240513,8640,8810,9210,8500,330436,2920430150,00,0.00,N,5,-220,
|
|
20240507,8860,8390,9660,8230,745485,6683011040,00,0.00,N,2,470,
|
|
20240429,8390,8580,8750,8250,140173,1189886870,00,0.00,N,5,-110,
|
|
20240422,8500,7590,8650,7550,278904,2290807150,00,0.00,N,2,810,
|
|
20240415,7690,7310,8090,6920,425072,3149909810,00,0.00,N,2,220,
|
|
20240408,7470,8030,8030,7440,185619,1426155950,00,0.00,N,5,-490,
|
|
20240401,7960,8170,8790,7950,348509,2907740990,00,0.00,N,5,-270,
|
|
20240325,8230,8360,9340,8200,445638,3900696120,00,0.00,N,5,-210,
|
|
20240318,8440,8730,8730,8250,145483,1234485700,00,0.00,N,5,-60,
|
|
20240311,8500,8360,9070,8120,340828,2948558350,00,0.00,N,2,80,
|
|
20240304,8420,9070,9330,8350,312624,2726791880,00,0.00,N,5,-640,
|
|
20240226,9060,9870,9930,9010,236486,2214394410,00,0.00,N,5,-800,
|
|
20240219,9860,10500,10500,9860,238243,2392536140,00,0.00,N,5,-440,
|
|
20240213,10300,10020,10700,9880,313727,3230382640,00,0.00,N,2,280,
|
|
20240205,10020,9930,10500,9800,203766,2045024990,00,0.00,N,5,-20,
|
|
20240129,10040,11400,11400,9840,406873,4258589380,00,0.00,N,5,-880,
|
|
20240122,10920,12200,12230,10700,730108,8372832490,00,0.00,N,5,-1260,
|
|
20240115,12180,13310,14430,11900,6190090,82497869740,00,0.00,N,5,-550,
|
|
20240108,12730,12380,14240,12050,3757809,49595466990,00,0.00,N,2,360,
|
|
20240102,12370,12500,14450,11910,4164754,55294862450,00,0.00,N,2,40,
|
|
20231226,12330,12710,13070,12040,520449,6479980870,00,0.00,N,5,-650,
|
|
20231218,12980,14200,14700,12730,2854907,38945035670,00,0.00,N,2,30,
|
|
20231211,12950,13670,15570,12700,4538079,63871353200,00,0.00,N,5,-650,
|
|
20231204,13600,12790,15990,12610,9973784,146015795190,00,0.00,N,2,1070,
|
|
20231127,12530,11720,14200,11380,6623628,84921859340,00,0.00,N,2,820,
|
|
20231120,11710,11430,13100,11080,2723896,33516460950,00,0.00,N,2,250,
|
|
20231113,11460,10520,13500,10310,10573051,131585203790,00,0.00,N,2,1060,
|
|
20231106,10400,12150,12430,10110,1519228,17405007770,00,0.00,N,5,-1590,
|
|
20231030,11990,11690,13520,11670,4758446,60439989960,00,0.00,N,2,390,
|
|
20231023,11600,14140,15500,11600,3948691,54219177200,00,0.00,N,5,-2690,
|
|
20231016,14290,16250,19100,14140,16206834,274486199280,00,0.00,N,5,-2420,
|
|
20231010,16710,19050,20100,16390,7668188,142114817000,00,0.00,N,5,-2520,
|
|
20231004,19230,19720,20850,16050,8712002,164476809630,00,0.00,N,5,-400,
|
|
20230925,19630,24550,25500,19100,6446002,143105509100,00,0.00,N,5,-5020,
|
|
20230918,24650,35000,38200,23150,27748196,815223653450,00,0.00,N,5,-7950,
|
|
20230915,32600,25100,32600,25100,1930735,60373833750,00,0.00,N,2,32600,
|