93 lines
6.1 KiB
CSV
93 lines
6.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5340,4820,6140,4660,26043602,145020648030,00,0.00,N,2,280,
|
|
20250131,5060,4800,5350,4660,6957886,35348482710,00,0.00,N,2,545,
|
|
20250120,4515,5090,5680,4515,8425584,43473851165,00,0.00,N,5,-565,
|
|
20250113,5080,4305,5830,4090,21628412,110416257030,00,0.00,N,2,775,
|
|
20250106,4305,3540,5180,3495,19928893,91992273295,00,0.00,N,2,885,
|
|
20241230,3420,3105,3490,3105,160053,529733470,00,0.00,N,2,205,
|
|
20241223,3215,3375,3490,3035,175881,586916235,00,0.00,N,5,-90,
|
|
20241216,3305,3525,3600,3305,275002,959842910,00,0.00,N,5,-185,
|
|
20241209,3490,3045,3500,2780,926827,2931950240,00,0.00,N,2,355,
|
|
20241202,3135,3650,3890,3025,457277,1565277405,00,0.00,N,5,-530,
|
|
20241125,3665,3435,3925,3410,1187842,4408240750,00,0.00,N,2,305,
|
|
20241118,3360,3335,3540,3300,443870,1527018180,00,0.00,N,2,15,
|
|
20241111,3345,4105,4260,3215,1449812,5477562710,00,0.00,N,5,-820,
|
|
20241104,4165,3715,4575,3675,6538190,27797038930,00,0.00,N,2,435,
|
|
20241028,3730,3595,4180,3595,2258791,8995686840,00,0.00,N,2,30,
|
|
20241021,3700,3795,4400,3535,2481719,9918458075,00,0.00,N,5,-95,
|
|
20241014,3795,4240,4290,3775,718550,2919734630,00,0.00,N,5,-515,
|
|
20241007,4310,4445,4650,4300,933125,4167054035,00,0.00,N,5,-180,
|
|
20240930,4490,4820,4880,4350,823116,3761527975,00,0.00,N,5,-470,
|
|
20240923,4960,4905,5880,4800,18747606,101606688825,00,0.00,N,5,-30,
|
|
20240919,4990,4745,5530,4545,7127706,36314921515,00,0.00,N,2,225,
|
|
20240909,4765,4995,5340,4325,17651362,88191159380,00,0.00,N,5,-395,
|
|
20240902,5160,5000,5870,4250,18405857,97840349540,00,0.00,N,2,130,
|
|
20240826,5030,3550,5380,3400,28105410,134969976600,00,0.00,N,2,1445,
|
|
20240819,3585,3655,3850,3550,208074,770673135,00,0.00,N,5,-70,
|
|
20240812,3655,3535,3760,3535,126559,463327660,00,0.00,N,2,85,
|
|
20240805,3570,3700,3770,2950,432060,1475285605,00,0.00,N,5,-230,
|
|
20240729,3800,3935,4090,3800,345972,1359266295,00,0.00,N,5,-135,
|
|
20240722,3935,5140,5380,3810,6363996,31132210355,00,0.00,N,5,-315,
|
|
20240715,4250,4665,4925,4180,351138,1609214285,00,0.00,N,5,-350,
|
|
20240708,4600,4475,4750,4460,168832,781239355,00,0.00,N,2,130,
|
|
20240701,4470,4705,4705,4420,264785,1195639735,00,0.00,N,5,-220,
|
|
20240624,4690,4925,4935,4550,340893,1614009165,00,0.00,N,5,-225,
|
|
20240617,4915,5530,5690,4915,470638,2451244780,00,0.00,N,5,-665,
|
|
20240610,5580,5430,5710,5370,326612,1811753860,00,0.00,N,2,110,
|
|
20240603,5470,5640,5640,5300,203842,1123851810,00,0.00,N,5,-20,
|
|
20240527,5490,5790,5840,5360,420715,2344421370,00,0.00,N,5,-300,
|
|
20240520,5790,6290,6300,5730,578897,3456462410,00,0.00,N,5,-520,
|
|
20240513,6310,6350,6510,6130,626482,3960546390,00,0.00,N,2,110,
|
|
20240507,6200,6170,6490,6060,877084,5530776750,00,0.00,N,2,100,
|
|
20240429,6100,5930,6360,5890,751025,4569953210,00,0.00,N,2,130,
|
|
20240422,5970,6180,6750,5950,1299564,8265384040,00,0.00,N,5,-210,
|
|
20240415,6180,6600,7440,6090,6016801,41484141330,00,0.00,N,5,-620,
|
|
20240408,6800,6620,7350,6200,12666984,86571577400,00,0.00,N,2,110,
|
|
20240401,6690,5760,8300,5730,37209392,277477137530,00,0.00,N,2,930,
|
|
20240325,5760,5390,6950,5300,9494565,62186539850,00,0.00,N,2,400,
|
|
20240318,5360,5430,5530,5260,230459,1239365780,00,0.00,N,5,-80,
|
|
20240311,5440,5520,5680,5420,281037,1559177720,00,0.00,N,5,-80,
|
|
20240304,5520,6080,6200,5440,499439,2880916300,00,0.00,N,5,-550,
|
|
20240226,6070,6180,6290,6010,167532,1029484910,00,0.00,N,5,-130,
|
|
20240219,6200,6490,6590,6030,386856,2435908960,00,0.00,N,5,-330,
|
|
20240213,6530,6310,6740,6180,446731,2887804460,00,0.00,N,2,230,
|
|
20240205,6300,6250,6350,6020,254318,1572451700,00,0.00,N,2,50,
|
|
20240129,6250,7530,7630,6180,1385061,9556743750,00,0.00,N,5,-900,
|
|
20240122,7150,6570,7780,6480,4543589,33039659180,00,0.00,N,2,710,
|
|
20240115,6440,6720,6790,6150,687320,4458635470,00,0.00,N,5,-140,
|
|
20240108,6580,6280,7050,6260,1916478,12934225560,00,0.00,N,2,310,
|
|
20240102,6270,5930,6550,5930,1126372,6990393600,00,0.00,N,2,300,
|
|
20231226,5970,6100,6120,5890,286232,1706531860,00,0.00,N,5,-110,
|
|
20231218,6080,6150,6570,5970,1226897,7681334050,00,0.00,N,5,-70,
|
|
20231211,6150,6490,6580,6060,476009,2975728900,00,0.00,N,5,-340,
|
|
20231204,6490,6550,7160,6230,1355292,9045177200,00,0.00,N,5,-20,
|
|
20231127,6510,7000,7000,6490,758507,5101871010,00,0.00,N,5,-350,
|
|
20231120,6860,6100,7470,6040,3455975,23849465850,00,0.00,N,2,750,
|
|
20231113,6110,6220,6320,5810,640311,3895711360,00,0.00,N,5,-110,
|
|
20231106,6220,7150,7250,6130,1020056,6931974360,00,0.00,N,5,-850,
|
|
20231030,7070,6670,7320,6520,1252656,8603322670,00,0.00,N,2,400,
|
|
20231023,6670,6460,7930,6450,7514939,55998656340,00,0.00,N,2,20,
|
|
20231016,6650,8350,8370,6630,2027860,15232913120,00,0.00,N,5,-1800,
|
|
20231010,8450,8410,9280,7570,9511976,82873985860,00,0.00,N,2,40,
|
|
20231004,8410,10130,10300,7990,3209773,28738405820,00,0.00,N,5,-1860,
|
|
20230925,10270,9980,11110,9200,16610602,171378754340,00,0.00,N,2,130,
|
|
20230918,10140,9280,11450,8780,40166472,417280876330,00,0.00,N,2,840,
|
|
20230911,9300,8700,9830,7850,16542811,150924606860,00,0.00,N,2,540,
|
|
20230904,8760,7780,10370,7280,38026243,349868775740,00,0.00,N,2,1120,
|
|
20230828,7640,6950,8750,6890,15146722,122242068670,00,0.00,N,2,690,
|
|
20230821,6950,7000,7470,6750,1113855,7885376270,00,0.00,N,5,-180,
|
|
20230814,7130,7250,7480,6510,1915861,13661420390,00,0.00,N,5,-120,
|
|
20230807,7250,6920,7300,6490,847231,5880593480,00,0.00,N,2,320,
|
|
20230731,6930,6660,7180,6380,650373,4415214000,00,0.00,N,2,280,
|
|
20230724,6650,7550,7560,6090,1215640,8191699260,00,0.00,N,5,-910,
|
|
20230717,7560,8350,8610,7520,1099600,8813805180,00,0.00,N,5,-770,
|
|
20230710,8330,8290,8690,8070,1281790,10676075140,00,0.00,N,2,140,
|
|
20230703,8190,9190,9690,8160,1233409,10996720440,00,0.00,N,5,-940,
|
|
20230626,9130,9960,11850,8950,3442631,35866970800,00,0.00,N,5,-830,
|
|
20230619,9960,12350,12400,9850,3267996,36251805280,00,0.00,N,5,-2430,
|
|
20230612,12390,13160,13200,12360,1746123,22217315820,00,0.00,N,5,-620,
|
|
20230605,13010,13410,14200,12510,5453409,73122579310,00,0.00,N,5,-220,
|
|
20230530,13230,13900,14300,13060,3560687,48757814550,00,0.00,N,5,-580,
|
|
20230522,13810,13840,17790,13510,21726615,342481710820,00,0.00,N,5,-390,
|
|
20230519,14200,19600,23200,14000,8959848,153763957820,00,0.00,N,2,14200,
|