84 lines
5.5 KiB
CSV
84 lines
5.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,9950,10730,10900,9790,326816,3356046360,00,0.00,N,5,-930,
|
|
20250225,10880,10950,10950,10560,143240,1545738730,00,0.00,N,5,-10,
|
|
20250224,10890,10590,11090,10140,292055,3088127090,00,0.00,N,2,210,
|
|
20250221,10680,10970,11370,10500,338310,3680270700,00,0.00,N,5,-120,
|
|
20250220,10800,10360,10860,10050,360932,3823219040,00,0.00,N,2,440,
|
|
20250219,10360,10360,11050,10120,574432,6115932340,00,0.00,N,2,130,
|
|
20250218,10230,10270,10540,10060,315325,3242329070,00,0.00,N,5,-20,
|
|
20250217,10250,9700,10250,9410,414647,4138412950,00,0.00,N,2,650,
|
|
20250214,9600,9860,10300,9600,910896,8951716940,00,0.00,N,2,300,
|
|
20250213,9300,8620,9450,8590,814607,7389772340,00,0.00,N,2,780,
|
|
20250212,8520,8690,8890,8440,505070,4370779670,00,0.00,N,2,70,
|
|
20250211,8450,8170,8880,8100,786236,6659164250,00,0.00,N,2,450,
|
|
20250210,8000,8040,8170,7850,175890,1410728670,00,0.00,N,2,150,
|
|
20250207,7850,7730,8240,7670,321813,2557591460,00,0.00,N,2,120,
|
|
20250206,7730,7700,7980,7610,223716,1735681900,00,0.00,N,2,10,
|
|
20250205,7720,7080,7830,7080,558757,4227744080,00,0.00,N,2,670,
|
|
20250204,7050,6830,7050,6720,79215,546411870,00,0.00,N,2,390,
|
|
20250203,6660,6800,6890,6630,73040,488193060,00,0.00,N,5,-190,
|
|
20250131,6850,6910,7030,6700,115703,785261060,00,0.00,N,5,-150,
|
|
20250124,7000,6930,7130,6890,102497,718591260,00,0.00,N,2,10,
|
|
20250123,6990,7170,7300,6860,179849,1251239760,00,0.00,N,5,-190,
|
|
20250122,7180,7160,7420,7130,161581,1177787850,00,0.00,N,2,20,
|
|
20250121,7160,7220,7350,7110,119353,861254950,00,0.00,N,2,20,
|
|
20250120,7140,7080,7210,6950,89651,634074480,00,0.00,N,2,80,
|
|
20250117,7060,7420,7420,7020,159751,1134211660,00,0.00,N,5,-240,
|
|
20250116,7300,7250,7430,7180,87480,637346630,00,0.00,N,2,130,
|
|
20250115,7170,7490,7500,7170,105630,767946720,00,0.00,N,5,-320,
|
|
20250114,7490,7220,7580,7150,116320,860975710,00,0.00,N,2,330,
|
|
20250113,7160,7300,7410,7150,88209,638874760,00,0.00,N,5,-230,
|
|
20250110,7390,7440,7440,7230,87886,645281230,00,0.00,N,5,-50,
|
|
20250109,7440,7560,7560,7160,123822,904656200,00,0.00,N,5,-130,
|
|
20250108,7570,7760,7760,7500,116669,882376460,00,0.00,N,5,-200,
|
|
20250107,7770,7700,7870,7650,130395,1009821910,00,0.00,N,2,170,
|
|
20250106,7600,7720,7920,7540,244638,1901116730,00,0.00,N,2,60,
|
|
20250103,7540,7420,7620,7350,122083,917005190,00,0.00,N,2,60,
|
|
20250102,7480,7230,7500,7080,115639,847446740,00,0.00,N,2,420,
|
|
20241230,7060,6950,7190,6890,119830,848015650,00,0.00,N,2,80,
|
|
20241227,6980,7240,7390,6900,139460,987703170,02,0.00,N,5,-260,
|
|
20241226,7240,7680,7700,7230,193874,1439085670,00,0.00,N,5,-460,
|
|
20241224,7700,7620,7910,7590,326310,2531244080,00,0.00,N,2,270,
|
|
20241223,7430,7400,7650,7380,112689,843046150,00,0.00,N,2,40,
|
|
20241220,7390,8040,8050,7390,209284,1583936400,00,0.00,N,5,-620,
|
|
20241219,8010,7990,8160,7950,242069,1945833070,00,0.00,N,5,-400,
|
|
20241218,8410,7870,8620,7690,793692,6558287450,00,0.00,N,2,600,
|
|
20241217,7810,7940,7970,7560,386656,2970763490,00,0.00,N,5,-130,
|
|
20241216,7940,7540,7950,7520,294469,2289664970,00,0.00,N,2,510,
|
|
20241213,7430,7570,7570,7390,157620,1174468760,00,0.00,N,5,-190,
|
|
20241212,7620,7850,7900,7450,186642,1425082380,00,0.00,N,5,-130,
|
|
20241211,7750,7620,7820,7400,139331,1072274240,00,0.00,N,2,200,
|
|
20241210,7550,7170,7650,7040,201505,1501975760,00,0.00,N,2,560,
|
|
20241209,6990,7790,7890,6980,399805,2898351840,00,0.00,N,5,-1000,
|
|
20241206,7990,8100,8500,7720,449291,3639812970,00,0.00,N,5,-210,
|
|
20241205,8200,9490,9570,8200,789515,6996423840,00,0.00,N,5,-1150,
|
|
20241204,9350,9290,10210,9200,2190575,21135231620,00,0.00,N,2,50,
|
|
20241203,9300,9880,10410,9300,2814752,27833890190,00,0.00,N,5,-220,
|
|
20241202,9520,9020,9790,8910,2867173,26917717120,00,0.00,N,2,610,
|
|
20241129,8910,8730,9880,8660,3872681,36144669280,00,0.00,N,2,160,
|
|
20241128,8750,8610,9270,8430,1372205,12119435430,00,0.00,N,2,160,
|
|
20241127,8590,8420,8860,8080,1101328,9443953490,00,0.00,N,2,170,
|
|
20241126,8420,7950,9150,7800,3833055,32855994780,00,0.00,N,2,670,
|
|
20241125,7750,7730,7900,7650,249097,1940369830,00,0.00,N,2,110,
|
|
20241122,7640,7940,8160,7580,345400,2704844550,00,0.00,N,5,-240,
|
|
20241121,7880,8130,8940,7850,1228185,10308303030,00,0.00,N,5,-180,
|
|
20241120,8060,8700,8740,7840,688752,5630595720,00,0.00,N,5,-590,
|
|
20241119,8650,8910,9070,8550,338532,2947371390,00,0.00,N,5,-50,
|
|
20241118,8700,8750,9200,8600,495007,4410261950,00,0.00,N,5,-50,
|
|
20241115,8750,9260,9480,8600,808907,7224069060,00,0.00,N,5,-820,
|
|
20241114,9570,10390,10690,9140,1437041,14441566770,00,0.00,N,5,-490,
|
|
20241113,10060,11030,11900,9950,4316072,48786825910,00,0.00,N,5,-840,
|
|
20241112,10900,10800,12610,10320,13912350,164847711540,00,0.00,N,2,110,
|
|
20241111,10790,10570,10980,10100,1654573,17586952410,00,0.00,N,2,380,
|
|
20241108,10410,10810,11600,10280,5176579,56246427800,00,0.00,N,5,-400,
|
|
20241107,10810,9170,11380,8900,7391177,76047934020,00,0.00,N,2,2050,
|
|
20241106,8760,9000,9360,8590,810759,7278773510,00,0.00,N,5,-240,
|
|
20241105,9000,8590,10030,8530,4046251,38314534400,00,0.00,N,2,420,
|
|
20241104,8580,8630,9350,8460,790758,6990022800,00,0.00,N,5,-50,
|
|
20241101,8630,8800,9150,8420,894257,7782531650,00,0.00,N,5,-430,
|
|
20241031,9060,10040,10170,9050,1294034,12149004530,00,0.00,N,5,-1070,
|
|
20241030,10130,10410,11030,10030,1596622,16825860860,00,0.00,N,5,-270,
|
|
20241029,10400,11140,11740,10300,4357365,48370653780,00,0.00,N,5,-130,
|
|
20241028,10530,10400,11930,10110,5725908,62676516180,00,0.00,N,5,-360,
|
|
20241025,10890,18010,18500,10370,24244886,352749727580,00,0.00,N,5,-4110,
|