109 lines
7.4 KiB
CSV
109 lines
7.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,14010,12100,14200,11240,4755383,59150897450,00,0.00,N,2,1290,
|
|
20250331,12720,12237,14140,11700,3034795,38548345700,00,0.00,N,2,256,
|
|
20250324,12464,13919,14191,12000,2763230,36362414630,00,0.00,N,5,-1327,
|
|
20250317,13791,14528,14819,13182,5869434,80733629680,00,0.00,N,5,-328,
|
|
20250310,14119,15155,15301,13891,7405303,107775037715,00,0.00,N,5,-1482,
|
|
20250304,15601,14964,16628,13773,10657476,161947590485,00,0.00,N,2,946,
|
|
20250224,14655,13628,15682,12773,7996049,115734945070,00,0.00,N,2,1027,
|
|
20250217,13628,13910,14546,13200,6346378,86909333150,00,0.00,N,5,-236,
|
|
20250210,13864,11998,14264,11124,10765225,137748517930,00,0.00,N,2,3023,
|
|
20250203,10841,9209,11124,8859,4607947,46198232080,00,0.00,N,2,1366,
|
|
20250131,9475,9533,9700,9325,722777,6869097990,00,0.00,N,5,-33,
|
|
20250120,9508,7435,9741,7252,4891736,42364228190,00,0.00,N,2,2073,
|
|
20250113,7435,8093,8184,7177,2183807,16738997500,00,0.00,N,5,-600,
|
|
20250106,8035,7468,8209,7352,2767762,21730043780,00,0.00,N,2,475,
|
|
20241230,7560,6711,7618,6652,1583034,11600185690,00,0.00,N,2,849,
|
|
20241223,6711,6736,7227,6236,5454277,37048945280,00,0.00,N,5,-966,
|
|
20241216,7677,8684,8809,7660,2380875,19662363820,00,0.00,N,5,-924,
|
|
20241209,8601,8617,9025,8043,3731235,31593289250,00,0.00,N,5,-499,
|
|
20241202,9100,9758,10158,8717,2233404,20918501290,00,0.00,N,5,-558,
|
|
20241125,9658,8476,10433,8434,3650042,34750847150,00,0.00,N,2,1307,
|
|
20241118,8351,8959,9017,8301,3252771,27930712320,00,0.00,N,5,-608,
|
|
20241111,8959,11065,11348,8734,3293767,32974881570,00,0.00,N,5,-2031,
|
|
20241104,10990,11157,11773,10666,2891506,32408431250,00,0.00,N,5,-175,
|
|
20241028,11165,12364,12364,11157,3089039,36061245780,00,0.00,N,5,-999,
|
|
20241021,12164,12214,13014,11815,5732692,71098195850,00,0.00,N,5,-34,
|
|
20241014,12198,12073,13605,11890,10157125,129130853700,00,0.00,N,2,392,
|
|
20241007,11806,10616,12123,10166,4623693,52171585750,00,0.00,N,2,1365,
|
|
20240930,10441,10274,10483,9883,1029363,10493133340,00,0.00,N,2,267,
|
|
20240923,10174,11257,11274,10075,2621359,27836827210,00,0.00,N,5,-808,
|
|
20240919,10982,10416,11174,10416,1921334,20897644040,00,0.00,N,2,608,
|
|
20240909,10374,10424,11382,10083,2877524,30747805490,00,0.00,N,5,-283,
|
|
20240902,10657,11931,12206,10258,7057421,79328190400,00,0.00,N,5,-1241,
|
|
20240826,11898,9350,12073,9159,10650671,114393442860,00,0.00,N,2,2881,
|
|
20240819,9017,8742,9075,8243,1846352,15912900330,00,0.00,N,2,275,
|
|
20240812,8742,8684,9059,8484,1218524,10696872650,00,0.00,N,2,8,
|
|
20240805,8734,8318,9159,7085,4601650,37813868480,00,0.00,N,2,208,
|
|
20240729,8526,9558,9858,8309,3983067,35394827080,00,0.00,N,5,-1007,
|
|
20240722,9533,10199,10333,9417,2090338,20603071250,00,0.00,N,5,-625,
|
|
20240715,10158,10491,10741,10016,4268217,44113436810,00,0.00,N,5,-325,
|
|
20240708,10483,10033,10657,9650,5129006,52087097580,00,0.00,N,2,633,
|
|
20240701,9850,8642,9991,8318,4803781,43822001520,00,0.00,N,2,1208,
|
|
20240624,8642,8901,9067,8259,1644040,14056845500,00,0.00,N,5,-283,
|
|
20240617,8925,8559,9225,8318,1929099,16847735340,00,0.00,N,2,333,
|
|
20240610,8592,9142,10166,8509,4064619,37710212730,00,0.00,N,5,-717,
|
|
20240603,9309,9825,10166,9059,3223813,31126408920,00,0.00,N,5,-358,
|
|
20240527,9667,10599,11657,9500,7648246,79940473690,00,0.00,N,5,-1015,
|
|
20240520,10682,11315,11615,10524,2822810,31118981660,00,0.00,N,5,-583,
|
|
20240513,11265,10732,11382,10374,2519065,27489513310,00,0.00,N,2,624,
|
|
20240507,10641,11207,11498,10541,2381338,26350483390,00,0.00,N,5,-508,
|
|
20240429,11149,10866,11348,10449,4262837,46724634510,00,0.00,N,2,408,
|
|
20240422,10741,10391,11865,10391,5655113,63317746220,00,0.00,N,2,417,
|
|
20240415,10324,10824,10907,9991,2690207,28333764970,00,0.00,N,5,-716,
|
|
20240408,11040,10907,11207,10283,2352466,25093463710,00,0.00,N,2,41,
|
|
20240401,10999,11015,12198,10741,8157463,93424481530,00,0.00,N,3,0,
|
|
20240325,10999,10849,11615,9991,6104350,65440205070,00,0.00,N,2,158,
|
|
20240318,10841,10116,11057,9991,5212358,55325895100,00,0.00,N,2,716,
|
|
20240311,10125,11390,11665,10000,5819705,62835316340,00,0.00,N,5,-1124,
|
|
20240304,11249,9725,12073,9583,13329746,147909479270,00,0.00,N,2,1433,
|
|
20240226,9816,8842,10216,8834,7401518,71127821060,00,0.00,N,2,1057,
|
|
20240219,8759,9159,9267,8168,4508051,38972689860,00,0.00,N,5,-525,
|
|
20240213,9284,8617,9633,8501,2257745,20720671640,00,0.00,N,2,392,
|
|
20240205,8892,9883,9883,8776,971446,8944677480,00,0.00,N,5,-1049,
|
|
20240129,9941,10299,10990,9325,1903672,19298051660,00,0.00,N,5,-242,
|
|
20240122,10183,9783,10224,8934,1426763,13568528680,00,0.00,N,2,525,
|
|
20240115,9658,10412,10524,9558,3112420,31014966830,00,0.00,N,5,-754,
|
|
20240108,10412,10037,11370,9496,11949169,125248704600,00,0.00,N,2,375,
|
|
20240102,10037,10037,10703,9308,5920913,58632536650,00,0.00,N,3,0,
|
|
20231226,10037,10474,10766,9641,3581755,36831264400,00,0.00,N,5,-21,
|
|
20231218,10058,9162,10308,8954,3397209,33046565750,00,0.00,N,2,750,
|
|
20231211,9308,8109,9392,8059,3869560,34474077170,00,0.00,N,2,1353,
|
|
20231204,7955,8146,8309,7671,1411788,11323891450,00,0.00,N,5,-287,
|
|
20231127,8242,8454,8892,8100,1876843,15913116550,00,0.00,N,5,-192,
|
|
20231120,8434,7734,8538,7634,1803145,14741586970,00,0.00,N,2,625,
|
|
20231113,7809,7971,8196,7176,1999777,15317433380,00,0.00,N,5,-146,
|
|
20231106,7955,8113,8538,7626,2734445,22256001290,00,0.00,N,2,130,
|
|
20231030,7825,6959,7984,6759,2259134,17000948270,00,0.00,N,2,828,
|
|
20231023,6997,7988,8088,6872,3351592,24710318690,00,0.00,N,5,-991,
|
|
20231016,7988,10870,13036,7451,11123929,104196273180,00,0.00,N,5,-3153,
|
|
20231010,11141,12161,12286,11016,3511904,40901503500,00,0.00,N,5,-854,
|
|
20231004,11995,10745,12015,10724,2919646,33463649100,00,0.00,N,2,958,
|
|
20230925,11037,11078,11370,9912,2161957,22779788900,00,0.00,N,5,-145,
|
|
20230918,11182,11203,11807,10225,4607759,51425820650,00,0.00,N,5,-271,
|
|
20230911,11453,11245,13078,10828,12684281,150676286450,00,0.00,N,2,208,
|
|
20230904,11245,10891,11703,10141,6147413,67377536800,00,0.00,N,2,333,
|
|
20230828,10912,10433,11995,9516,8906451,95230847600,00,0.00,N,2,625,
|
|
20230821,10287,10828,11661,9954,7558679,81210740900,00,0.00,N,5,-750,
|
|
20230814,11037,12807,12890,10662,13061904,154976992050,00,0.00,N,5,-1228,
|
|
20230807,12265,9746,12265,9037,13736627,145698135900,00,0.00,N,2,2519,
|
|
20230731,9746,8808,10391,8808,7428392,72733979350,00,0.00,N,2,896,
|
|
20230724,8850,9641,9954,8159,6059012,54662433630,00,0.00,N,5,-666,
|
|
20230717,9516,7663,9766,7542,7342153,64225581460,00,0.00,N,2,2003,
|
|
20230710,7513,6872,8050,6730,3179375,23817163820,00,0.00,N,2,583,
|
|
20230703,6930,8113,8163,6730,2514366,18540118910,00,0.00,N,5,-1025,
|
|
20230626,7955,7955,8559,7771,1955394,15986610080,00,0.00,N,2,21,
|
|
20230619,7934,8329,8850,7921,2186926,18201002260,00,0.00,N,5,-395,
|
|
20230612,8329,9246,9287,8325,2967226,26089600640,00,0.00,N,5,-896,
|
|
20230605,9225,10433,10454,8975,4699784,45202397050,00,0.00,N,5,-1124,
|
|
20230530,10349,9621,10558,9371,7058936,70748832150,00,0.00,N,2,749,
|
|
20230522,9600,9496,10183,9287,6139796,60201569050,00,0.00,N,2,146,
|
|
20230515,9454,9537,9704,8892,3172763,29365532350,00,0.00,N,3,0,
|
|
20230508,9454,9246,10204,9162,10582886,102747333900,00,0.00,N,2,292,
|
|
20230502,9162,8892,9329,8663,4205217,38161340350,00,0.00,N,2,458,
|
|
20230424,8704,8642,8933,7850,6307490,53816490550,00,0.00,N,2,375,
|
|
20230417,9162,11842,11956,8855,16595098,171345067970,00,0.00,N,5,-1878,
|
|
20230410,11040,10353,13147,9666,66462460,772971770350,00,0.00,N,2,756,
|
|
20230403,10284,8502,11613,7801,85572025,873861864310,00,0.00,N,2,1883,
|
|
20230330,8401,8681,10903,8374,58031659,561789996530,00,0.00,N,3,0,
|