59 lines
3.9 KiB
CSV
59 lines
3.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8950,7240,10920,7130,20223008,189547242630,00,0.00,N,2,1660,
|
|
20250217,7290,7900,8100,7180,2216373,17032190110,00,0.00,N,5,-820,
|
|
20250210,8110,6290,10120,6010,16444212,147407192900,00,0.00,N,2,1810,
|
|
20250203,6300,6360,6550,5770,316696,1966271220,00,0.00,N,5,-20,
|
|
20250131,6320,6410,6600,6250,37343,236631040,00,0.00,N,5,-110,
|
|
20250120,6430,6020,6620,5800,235787,1457392600,00,0.00,N,2,330,
|
|
20250113,6100,6080,6300,5750,129045,782839240,00,0.00,N,5,-40,
|
|
20250106,6140,5770,6490,5620,534119,3278057280,00,0.00,N,2,340,
|
|
20241230,5800,5260,5800,5140,94057,527189510,00,0.00,N,2,560,
|
|
20241223,5240,5210,5640,5070,103405,558243620,00,0.00,N,2,30,
|
|
20241216,5210,5500,5690,5070,239930,1295748750,00,0.00,N,5,-220,
|
|
20241209,5430,4880,5480,4660,260813,1316240170,00,0.00,N,2,290,
|
|
20241202,5140,5510,7080,4750,4182611,26730355300,00,0.00,N,5,-460,
|
|
20241125,5600,5550,5830,5400,183707,1028017300,00,0.00,N,2,50,
|
|
20241118,5550,5450,5850,5300,166599,924349170,00,0.00,N,2,50,
|
|
20241111,5500,6310,6520,5300,271904,1554956180,00,0.00,N,5,-950,
|
|
20241104,6450,6340,6550,6190,146101,934860370,00,0.00,N,2,110,
|
|
20241028,6340,6750,6820,6040,352148,2207299950,00,0.00,N,5,-440,
|
|
20241021,6780,7100,7150,6710,148992,1027484140,00,0.00,N,5,-340,
|
|
20241014,7120,7130,7310,7000,129136,920616650,00,0.00,N,2,120,
|
|
20241007,7000,8000,8000,6920,274072,2025724670,00,0.00,N,5,-820,
|
|
20240930,7820,8380,8380,7620,76425,601542600,00,0.00,N,5,-470,
|
|
20240923,8290,7790,8370,7640,201142,1602515320,00,0.00,N,2,500,
|
|
20240919,7790,7810,8000,7700,50696,397016500,00,0.00,N,5,-10,
|
|
20240909,7800,7490,7850,7400,107639,827322680,00,0.00,N,2,150,
|
|
20240902,7650,8490,8810,7610,322903,2663527110,00,0.00,N,5,-910,
|
|
20240826,8560,8100,8890,7800,556210,4687094630,00,0.00,N,2,580,
|
|
20240819,7980,8650,8760,7840,310466,2547237810,00,0.00,N,5,-750,
|
|
20240812,8730,8480,9170,8480,256770,2264002360,00,0.00,N,2,220,
|
|
20240805,8510,8500,8620,7200,501091,3988986420,00,0.00,N,5,-190,
|
|
20240729,8700,9490,10430,8650,904755,8505915660,00,0.00,N,5,-790,
|
|
20240722,9490,10480,11180,9350,1374466,14346147560,00,0.00,N,5,-860,
|
|
20240715,10350,10150,10870,9840,898123,9262572130,00,0.00,N,2,200,
|
|
20240708,10150,9690,11000,9340,1332785,13786838520,00,0.00,N,2,590,
|
|
20240701,9560,10230,10880,8960,1846981,18502622380,00,0.00,N,5,-690,
|
|
20240624,10250,8970,11440,8490,10667865,113093276100,00,0.00,N,2,1240,
|
|
20240617,9010,9750,9750,8650,316581,2888559800,00,0.00,N,5,-580,
|
|
20240610,9590,9450,10200,9270,880976,8601420420,00,0.00,N,2,190,
|
|
20240603,9400,9550,10000,9200,914406,8707783130,00,0.00,N,5,-230,
|
|
20240527,9630,8540,10550,8250,4137290,40891278030,00,0.00,N,2,1070,
|
|
20240520,8560,9650,9670,8560,462794,4186653770,00,0.00,N,5,-1050,
|
|
20240513,9610,10000,10200,9450,622552,6100948180,00,0.00,N,5,-310,
|
|
20240507,9920,10330,10590,9870,1657453,16990918440,00,0.00,N,5,-100,
|
|
20240429,10020,8960,11000,8950,7374345,76203601940,00,0.00,N,2,1040,
|
|
20240422,8980,8210,9620,8070,1642740,14902540000,00,0.00,N,2,840,
|
|
20240415,8140,8210,8590,7760,532354,4318743710,00,0.00,N,5,-230,
|
|
20240408,8370,9150,9150,8300,353750,3029419950,00,0.00,N,5,-510,
|
|
20240401,8880,9910,10180,8720,732526,6903426190,00,0.00,N,5,-970,
|
|
20240325,9850,10250,10850,9840,1135254,11639006860,00,0.00,N,5,-330,
|
|
20240318,10180,10450,10680,10050,1104395,11380757450,00,0.00,N,5,-360,
|
|
20240311,10540,11010,11600,10440,4421849,48743780960,00,0.00,N,5,-720,
|
|
20240304,11260,12740,14190,11110,24295722,313187264240,00,0.00,N,5,-1780,
|
|
20240226,13040,9650,13490,9650,30479745,367067163320,00,0.00,N,2,3230,
|
|
20240219,9810,12150,12610,9800,2834956,31591126950,00,0.00,N,5,-2150,
|
|
20240213,11960,13750,13950,11900,5009059,63995796390,00,0.00,N,5,-1860,
|
|
20240205,13820,14500,17540,13430,18740066,291154457350,00,0.00,N,5,-280,
|
|
20240201,14100,18000,20350,13620,7308426,117126490180,00,0.00,N,2,14100,
|