69 lines
4.5 KiB
CSV
69 lines
4.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250228,5050,5050,5170,4935,501895,2524927275,00,0.00,N,5,-140,
|
|
20250227,5190,5490,5630,5110,729453,3903058310,00,0.00,N,5,-360,
|
|
20250226,5550,5800,5890,5430,771398,4333664120,00,0.00,N,5,-200,
|
|
20250225,5750,5800,6240,5580,1213939,7213055840,00,0.00,N,3,0,
|
|
20250224,5750,6000,6090,5510,991790,5707894740,00,0.00,N,5,-380,
|
|
20250221,6130,5730,6480,5640,3880450,24082858910,00,0.00,N,2,280,
|
|
20250220,5850,6200,6980,5660,6381763,40368577170,00,0.00,N,5,-330,
|
|
20250219,6180,6310,6500,6110,1422951,8910524680,00,0.00,N,5,-330,
|
|
20250218,6510,6180,6510,6140,1113167,7091140990,00,0.00,N,2,420,
|
|
20250217,6090,5950,6090,5950,512148,3094856970,00,0.00,N,2,260,
|
|
20250214,5830,5950,5980,5740,691907,4031831410,00,0.00,N,5,-220,
|
|
20250213,6050,6010,6430,5780,5504950,33601111440,00,0.00,N,2,10,
|
|
20250212,6040,5700,6720,5670,23400079,145601653620,00,0.00,N,2,590,
|
|
20250211,5450,4740,5620,4605,17901563,93786503845,00,0.00,N,2,795,
|
|
20250210,4655,4745,4820,4630,998125,4714281550,00,0.00,N,5,-45,
|
|
20250207,4700,4595,4900,4545,2986750,14109900355,00,0.00,N,2,165,
|
|
20250206,4535,4470,4630,4325,1120013,5039022455,00,0.00,N,2,90,
|
|
20250205,4445,4440,5070,4435,9434834,45272407245,00,0.00,N,2,60,
|
|
20250204,4385,4440,4505,4295,607215,2667530920,00,0.00,N,5,-70,
|
|
20250203,4455,4500,4615,4300,1793958,8017243475,00,0.00,N,2,115,
|
|
20250131,4340,4175,4460,4105,2518868,10877250750,00,0.00,N,2,140,
|
|
20250124,4200,3825,4835,3780,8210529,36717166735,00,0.00,N,2,360,
|
|
20250123,3840,3925,3975,3810,127074,494215750,00,0.00,N,5,-85,
|
|
20250122,3925,3875,3975,3815,136663,530890670,00,0.00,N,2,80,
|
|
20250121,3845,3930,3970,3815,131574,510793015,00,0.00,N,5,-5,
|
|
20250120,3850,3780,3990,3760,152594,586201065,00,0.00,N,2,75,
|
|
20250117,3775,3845,3845,3770,56027,211961775,00,0.00,N,5,-50,
|
|
20250116,3825,3860,3860,3775,56641,216218060,00,0.00,N,3,0,
|
|
20250115,3825,3775,3845,3750,83995,318831395,00,0.00,N,2,55,
|
|
20250114,3770,3800,3880,3740,61950,233920535,00,0.00,N,5,-30,
|
|
20250113,3800,3865,3865,3730,86336,326166060,00,0.00,N,5,-65,
|
|
20250110,3865,3850,3925,3795,64101,245966150,00,0.00,N,2,15,
|
|
20250109,3850,3855,3875,3715,147238,555931425,00,0.00,N,5,-40,
|
|
20250108,3890,3915,3980,3870,128414,500261720,00,0.00,N,5,-110,
|
|
20250107,4000,4030,4090,3995,129002,520442975,00,0.00,N,5,-25,
|
|
20250106,4025,4010,4050,3970,117980,472039420,00,0.00,N,5,-20,
|
|
20250103,4045,4060,4175,3985,138211,557981740,00,0.00,N,5,-55,
|
|
20250102,4100,3925,4115,3915,149803,607054465,00,0.00,N,2,195,
|
|
20241230,3905,3620,3950,3595,102557,393460560,00,0.00,N,2,245,
|
|
20241227,3660,3875,3875,3650,128450,479606505,02,0.00,N,5,-195,
|
|
20241226,3855,4050,4070,3835,160759,633641970,00,0.00,N,5,-180,
|
|
20241224,4035,4155,4205,4030,104650,428701365,00,0.00,N,5,-90,
|
|
20241223,4125,4055,4210,4025,156683,648868635,00,0.00,N,2,115,
|
|
20241220,4010,4330,4335,3995,251571,1025879155,00,0.00,N,5,-320,
|
|
20241219,4330,4505,4535,4325,751734,3329505695,00,0.00,N,5,-370,
|
|
20241218,4700,4495,4720,4315,968887,4391266300,00,0.00,N,2,335,
|
|
20241217,4365,4340,4770,4120,1317448,5876580680,00,0.00,N,2,50,
|
|
20241216,4315,4170,4360,4095,679184,2869718965,00,0.00,N,2,315,
|
|
20241213,4000,3990,4095,3955,137232,548676085,00,0.00,N,5,-20,
|
|
20241212,4020,3930,4080,3890,203326,808487730,00,0.00,N,2,90,
|
|
20241211,3930,3920,4065,3855,161252,637481640,00,0.00,N,2,80,
|
|
20241210,3850,3635,4030,3620,320358,1232060895,00,0.00,N,2,245,
|
|
20241209,3605,4160,4160,3600,502210,1922874565,00,0.00,N,5,-675,
|
|
20241206,4280,4875,4970,4195,795163,3523573385,00,0.00,N,5,-570,
|
|
20241205,4850,5460,5560,4835,877282,4481492250,00,0.00,N,5,-610,
|
|
20241204,5460,5510,5890,5210,2990397,16789860080,00,0.00,N,5,-50,
|
|
20241203,5510,5620,6020,5450,2381264,13694666380,00,0.00,N,5,-180,
|
|
20241202,5690,5610,6270,5450,6801057,40129520680,00,0.00,N,5,-110,
|
|
20241129,5800,4960,6190,4840,13766514,78534651960,00,0.00,N,2,915,
|
|
20241128,4885,4960,5310,4830,1279658,6479310760,00,0.00,N,2,5,
|
|
20241127,4880,4685,5350,4670,2345032,11801986675,00,0.00,N,2,125,
|
|
20241126,4755,4700,5340,4410,4624875,22930879570,00,0.00,N,2,50,
|
|
20241125,4705,5060,5150,4640,1202368,5841616015,00,0.00,N,5,-435,
|
|
20241122,5140,5850,5990,5120,1912575,10626508170,00,0.00,N,5,-640,
|
|
20241121,5780,6170,6280,5780,2516168,15078314140,00,0.00,N,5,-760,
|
|
20241120,6540,5750,6800,5550,14219738,89160030790,00,0.00,N,2,680,
|
|
20241119,5860,7800,8410,5810,18066060,127991545830,00,0.00,N,5,-2420,
|