56 lines
3.8 KiB
CSV
56 lines
3.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5630,5580,5710,5350,144311,798921730,00,0.00,N,2,60,
|
|
20250131,5570,5550,5630,5530,29926,166607000,00,0.00,N,5,-60,
|
|
20250120,5630,5930,6000,5610,172962,999616550,00,0.00,N,5,-290,
|
|
20250113,5920,6030,6090,5890,100249,597442080,00,0.00,N,5,-110,
|
|
20250106,6030,6060,6200,6010,107135,653739360,00,0.00,N,2,20,
|
|
20241230,6010,5770,6110,5770,45691,272382570,00,0.00,N,2,190,
|
|
20241223,5820,5950,6090,5670,84199,499206460,00,0.00,N,5,-100,
|
|
20241216,5920,6320,6350,5890,181492,1120917680,00,0.00,N,5,-290,
|
|
20241209,6210,5610,6400,5350,540686,3164218040,00,0.00,N,2,430,
|
|
20241202,5780,6380,6480,5670,269505,1626404160,00,0.00,N,5,-600,
|
|
20241125,6380,6190,7080,6190,402623,2676803330,00,0.00,N,2,210,
|
|
20241118,6170,6070,6460,6070,200443,1255248910,00,0.00,N,2,110,
|
|
20241111,6060,7090,7090,5750,466825,2906545460,00,0.00,N,5,-880,
|
|
20241104,6940,6620,7180,6580,367371,2541059950,00,0.00,N,2,390,
|
|
20241028,6550,6350,6830,6350,159909,1048495110,00,0.00,N,2,140,
|
|
20241021,6410,6870,7020,6380,242757,1611875980,00,0.00,N,5,-460,
|
|
20241014,6870,7170,7650,6870,312984,2244858520,00,0.00,N,5,-190,
|
|
20241007,7060,7140,7490,7040,134815,978170730,00,0.00,N,5,-70,
|
|
20240930,7130,7660,7700,7080,134951,985596380,00,0.00,N,5,-530,
|
|
20240923,7660,6980,7880,6940,501182,3760346610,00,0.00,N,2,680,
|
|
20240919,6980,7060,7250,6730,169599,1183443220,00,0.00,N,5,-20,
|
|
20240909,7000,6870,7320,6750,304720,2128528510,00,0.00,N,2,20,
|
|
20240902,6980,7400,8140,6830,901984,6779238630,00,0.00,N,5,-340,
|
|
20240826,7320,7410,7900,7010,403423,2990221970,00,0.00,N,5,-70,
|
|
20240819,7390,7600,7770,7210,230755,1718754070,00,0.00,N,5,-210,
|
|
20240812,7600,7220,7770,7150,297249,2232664320,00,0.00,N,2,380,
|
|
20240805,7220,8000,8000,6350,676153,4777063830,00,0.00,N,5,-830,
|
|
20240729,8050,8670,9250,8030,710625,5894093632,00,0.00,N,5,-620,
|
|
20240722,8670,8870,9010,8230,346540,2964641050,00,0.00,N,5,-220,
|
|
20240715,8890,9650,9800,8800,451596,4173720700,00,0.00,N,5,-670,
|
|
20240708,9560,9700,9810,9390,274695,2635425150,00,0.00,N,5,-70,
|
|
20240701,9630,9780,10000,9320,916859,8336956680,00,0.00,N,5,-200,
|
|
20240624,9830,9950,10080,9490,330691,3212064900,00,0.00,N,5,-110,
|
|
20240617,9940,10500,11450,9910,1397713,14986480950,00,0.00,N,5,-500,
|
|
20240610,10440,10280,10690,10070,320270,3325952440,00,0.00,N,2,140,
|
|
20240603,10300,10100,10930,10010,324987,3399254630,00,0.00,N,2,210,
|
|
20240527,10090,10200,10590,9790,509413,5192415730,00,0.00,N,5,-70,
|
|
20240520,10160,11470,11470,10130,501330,5325803300,00,0.00,N,5,-1170,
|
|
20240513,11330,11400,11880,11280,385225,4460706110,00,0.00,N,5,-20,
|
|
20240507,11350,11910,11920,11280,546110,6321740330,00,0.00,N,5,-470,
|
|
20240429,11820,11350,12330,11240,1334286,15736455380,00,0.00,N,2,440,
|
|
20240422,11380,10860,12570,10780,2284490,27099583720,00,0.00,N,2,530,
|
|
20240415,10850,11150,11380,10310,510495,5534357940,00,0.00,N,5,-350,
|
|
20240408,11200,11690,12330,11060,651784,7605796000,00,0.00,N,5,-460,
|
|
20240401,11660,13290,13770,11420,926286,11636454870,00,0.00,N,5,-1630,
|
|
20240325,13290,13820,13980,12510,2145218,27279938684,00,0.00,N,5,-500,
|
|
20240318,13790,14040,14770,13590,867216,12253304840,00,0.00,N,5,-210,
|
|
20240311,14000,14350,15000,13760,1243723,17813444010,00,0.00,N,5,-400,
|
|
20240304,14400,16010,16270,14330,2325488,35211649745,00,0.00,N,5,-1600,
|
|
20240226,16000,18760,18920,15600,1283144,21513895130,00,0.00,N,5,-2790,
|
|
20240219,18790,20350,20950,18700,1753997,35153548890,00,0.00,N,5,-1210,
|
|
20240213,20000,20550,22150,19910,2105255,43444700110,00,0.00,N,5,-1550,
|
|
20240205,21550,22500,27150,21500,9110160,224093312050,00,0.00,N,5,-1700,
|
|
20240129,23250,47550,56300,20500,42063163,1464874189300,00,0.00,N,2,23250,
|