78 lines
5.3 KiB
CSV
78 lines
5.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8940,7750,8950,7360,1976667,16790352000,00,0.00,N,2,1120,
|
|
20250131,7820,7580,8450,7550,288061,2303966370,00,0.00,N,2,130,
|
|
20250120,7690,7569,8910,7569,353259,2831137930,00,0.00,N,2,121,
|
|
20250113,7569,7569,7569,7569,0,0,00,0.00,N,3,0,
|
|
20250106,7569,7569,7569,7569,0,0,00,0.00,N,3,0,
|
|
20241230,7569,7304,7805,7134,464155,3459108640,00,0.00,N,2,225,
|
|
20241223,7344,8305,8345,7229,618298,4815139540,00,0.00,N,5,-781,
|
|
20241216,8125,9326,9816,8005,1731632,15705325270,00,0.00,N,5,-930,
|
|
20241209,9055,6454,9801,6384,2371261,19801406920,00,0.00,N,2,2101,
|
|
20241202,6954,8045,8475,6709,1625615,12716203020,00,0.00,N,5,-1081,
|
|
20241125,8035,5353,8700,5353,5467971,40873890450,00,0.00,N,2,2682,
|
|
20241118,5353,4873,5518,4873,170552,894432050,00,0.00,N,2,350,
|
|
20241111,5003,5903,5903,4768,238814,1250673290,00,0.00,N,5,-900,
|
|
20241104,5903,5643,6454,5278,423873,2508097600,00,0.00,N,2,500,
|
|
20241028,5403,5168,5773,4888,392444,2066474470,00,0.00,N,2,280,
|
|
20241021,5123,5853,6254,5103,213559,1183988720,00,0.00,N,5,-820,
|
|
20241014,5943,6399,6649,5878,151208,935819240,00,0.00,N,5,-466,
|
|
20241007,6409,6294,6974,6053,289917,1881199610,00,0.00,N,2,205,
|
|
20240930,6204,6719,6719,6129,125642,793295560,00,0.00,N,5,-460,
|
|
20240923,6664,5853,6964,5783,613469,3991222030,00,0.00,N,2,906,
|
|
20240919,5758,5773,5993,5538,110212,628629990,00,0.00,N,2,15,
|
|
20240909,5743,6254,6579,5708,781607,4803178650,00,0.00,N,5,-636,
|
|
20240902,6379,8300,8300,6059,563461,3917299320,00,0.00,N,5,-1741,
|
|
20240826,8120,6854,9206,6854,3149010,26841151930,00,0.00,N,2,1291,
|
|
20240819,6829,7554,7675,6799,238832,1737170310,00,0.00,N,5,-660,
|
|
20240812,7489,7189,8270,7174,276657,2120264870,00,0.00,N,2,235,
|
|
20240805,7254,7429,7675,5858,1011749,7085791350,00,0.00,N,5,-481,
|
|
20240729,7735,7760,7985,7399,198226,1525417670,00,0.00,N,5,-50,
|
|
20240722,7785,8205,8405,7725,294813,2355953810,00,0.00,N,5,-500,
|
|
20240715,8285,9506,9506,8175,266645,2317315640,00,0.00,N,5,-1106,
|
|
20240708,9391,9511,9851,9256,317651,3009550560,00,0.00,N,5,-115,
|
|
20240701,9506,9156,9751,8700,451374,4156342210,00,0.00,N,2,250,
|
|
20240624,9256,8655,9506,8335,563579,4970637880,00,0.00,N,2,601,
|
|
20240617,8655,10081,10231,8605,715255,6654354620,00,0.00,N,5,-1576,
|
|
20240610,10231,10732,11357,10131,666097,7105306800,00,0.00,N,5,-451,
|
|
20240603,10682,10381,11207,10381,338068,3609328700,00,0.00,N,2,376,
|
|
20240527,10306,11457,11707,10231,569280,6151752450,00,0.00,N,5,-1251,
|
|
20240520,11557,12808,12908,11307,882592,10474525250,00,0.00,N,5,-1376,
|
|
20240513,12933,13834,15210,12683,902920,12563306750,00,0.00,N,5,-801,
|
|
20240507,13734,15009,15210,13734,437657,6338024350,00,0.00,N,5,-1050,
|
|
20240429,14784,13058,15360,13033,921773,13317404550,00,0.00,N,2,2026,
|
|
20240422,12758,14084,14359,12508,629314,8431005700,00,0.00,N,5,-1326,
|
|
20240415,14084,14809,15260,13759,478958,6949904800,00,0.00,N,5,-1176,
|
|
20240408,15260,14434,15510,13659,755210,11138121750,00,0.00,N,2,851,
|
|
20240401,14409,17211,17586,14259,1010476,15876091800,00,0.00,N,5,-2752,
|
|
20240325,17161,17361,17511,16210,936778,15868725900,00,0.00,N,5,-200,
|
|
20240318,17361,19287,20138,17211,1525087,27993255550,00,0.00,N,5,-1926,
|
|
20240311,19287,19863,20663,19012,1813415,35864377250,00,0.00,N,5,-1576,
|
|
20240304,20863,21163,22514,20263,3153875,67803719900,00,0.00,N,5,-50,
|
|
20240226,20913,21264,21889,18812,2066230,41931984550,00,0.00,N,5,-551,
|
|
20240219,21464,20763,26417,20188,11339370,257146340350,00,0.00,N,2,2102,
|
|
20240213,19362,17486,20163,17261,2016627,38230350300,00,0.00,N,2,2101,
|
|
20240205,17261,17961,18512,16761,1354930,23708467050,00,0.00,N,5,-700,
|
|
20240129,17961,22664,23765,15910,4580078,87228796400,00,0.00,N,5,-3628,
|
|
20240122,21589,24266,26417,19763,6527942,147642591000,00,0.00,N,5,-1751,
|
|
20240115,23340,20513,25616,19838,8173104,183267476900,00,0.00,N,2,4228,
|
|
20240108,19112,15960,20938,15685,7364829,133132395200,00,0.00,N,2,3752,
|
|
20240102,15360,14584,15735,13533,2117476,30939339100,00,0.00,N,2,801,
|
|
20231226,14559,16210,16210,14334,999944,15036688150,00,0.00,N,5,-1651,
|
|
20231218,16210,16160,18362,15535,3243888,54705831850,00,0.00,N,2,50,
|
|
20231211,16160,16010,17511,15560,1901670,31311278300,00,0.00,N,5,-50,
|
|
20231204,16210,16335,17961,15009,3443058,57704736400,00,0.00,N,5,-175,
|
|
20231127,16385,13859,17686,12833,8232280,133810004850,00,0.00,N,2,2501,
|
|
20231120,13884,14159,14909,13533,1581148,22399199400,00,0.00,N,3,0,
|
|
20231113,13884,12458,14534,11257,1622324,21250590350,00,0.00,N,2,1751,
|
|
20231106,12133,15109,16285,11607,2313274,32251520500,00,0.00,N,5,-3027,
|
|
20231030,15160,11607,15635,11232,3661867,49138648680,00,0.00,N,2,3553,
|
|
20231023,11607,11282,13759,11282,1844488,22950835550,00,0.00,N,2,200,
|
|
20231016,11407,14459,14859,11032,1610716,20824276050,00,0.00,N,5,-3402,
|
|
20231010,14809,16585,17536,14559,1415705,22592249600,00,0.00,N,5,-1701,
|
|
20231004,16510,20088,20613,15785,2073746,35702570750,00,0.00,N,5,-5129,
|
|
20230925,21639,21364,21664,19287,1136589,23194157300,00,0.00,N,2,100,
|
|
20230918,21539,26767,30269,21364,2833947,73240291350,00,0.00,N,5,-6079,
|
|
20230911,27618,32621,37474,27468,5019674,165221427100,00,0.00,N,5,-5353,
|
|
20230904,32971,33021,42478,29169,23425267,836422812400,00,0.00,N,2,2351,
|
|
20230831,30620,23015,30620,22514,7077977,183698552400,00,0.00,N,3,0,
|