68 lines
4.8 KiB
CSV
68 lines
4.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,28650,29150,30500,26800,587854,16742986886,00,0.00,N,5,-200,
|
|
20250131,28850,28650,28900,28150,45471,1293893150,00,0.00,N,5,-50,
|
|
20250120,28900,27800,29850,27600,318253,9243963300,00,0.00,N,2,700,
|
|
20250113,28200,29600,30050,27600,403954,11537495050,00,0.00,N,5,-1400,
|
|
20250106,29600,32050,32350,29500,516997,15769797200,00,0.00,N,5,-2450,
|
|
20241230,32050,30050,33250,29650,887317,28403884400,00,0.00,N,2,2000,
|
|
20241223,30050,31200,31300,27800,709490,20988983600,00,0.00,N,5,-450,
|
|
20241216,30500,27500,33150,26800,1866211,57232983250,00,0.00,N,2,3500,
|
|
20241209,27000,21150,27650,19390,1051937,24799529850,00,0.00,N,2,5300,
|
|
20241202,21700,24100,24500,21100,423153,9502996250,00,0.00,N,5,-2700,
|
|
20241125,24400,24300,25300,23000,285918,6908214400,00,0.00,N,2,250,
|
|
20241118,24150,25200,26050,23200,326707,8105401500,00,0.00,N,5,-1300,
|
|
20241111,25450,29100,29200,24350,428923,11488105600,00,0.00,N,5,-3750,
|
|
20241104,29200,29800,30400,28000,309594,9018451000,00,0.00,N,2,350,
|
|
20241028,28850,29600,30600,28550,259284,7640841800,00,0.00,N,5,-1050,
|
|
20241021,29900,32400,32950,29700,579361,18187969400,00,0.00,N,5,-2750,
|
|
20241014,32650,32350,34100,32100,1398197,46060307250,00,0.00,N,2,1100,
|
|
20241007,31550,30200,32200,29350,591381,18352526600,00,0.00,N,2,2100,
|
|
20240930,29450,28550,29550,28450,86174,2505721500,00,0.00,N,2,550,
|
|
20240923,28900,30300,30400,28450,224468,6629159050,00,0.00,N,5,-1200,
|
|
20240919,30100,29300,30350,28850,111563,3316231650,00,0.00,N,2,800,
|
|
20240909,29300,28000,29600,27500,189872,5452085700,00,0.00,N,2,900,
|
|
20240902,28400,31700,31800,27450,454208,13262003050,00,0.00,N,5,-3300,
|
|
20240826,31700,32500,32600,30550,679920,21571991150,00,0.00,N,5,-250,
|
|
20240819,31950,30600,32100,29650,483187,15046070350,00,0.00,N,2,1400,
|
|
20240812,30550,30050,32050,28350,386301,11818567300,00,0.00,N,2,850,
|
|
20240805,29700,28250,30750,23250,816615,23056854700,00,0.00,N,2,500,
|
|
20240729,29200,31750,32100,28300,404722,12363600550,00,0.00,N,5,-2000,
|
|
20240722,31200,31550,31900,29800,411878,12737262450,00,0.00,N,5,-250,
|
|
20240715,31450,33000,33000,30450,383533,12173207100,00,0.00,N,5,-1050,
|
|
20240708,32500,29950,32800,29400,875359,27286295850,00,0.00,N,2,3200,
|
|
20240701,29300,29600,30150,27550,429322,12437701700,00,0.00,N,5,-200,
|
|
20240624,29500,29200,29750,26900,463093,13056747400,00,0.00,N,2,200,
|
|
20240617,29300,30000,30700,29000,558689,16657604800,00,0.00,N,5,-900,
|
|
20240610,30200,31150,31900,29500,845054,25776465650,00,0.00,N,5,-1300,
|
|
20240603,31500,32050,32600,30700,1056298,33347841300,00,0.00,N,5,-550,
|
|
20240527,32050,32450,38500,30850,5623097,198427449950,00,0.00,N,5,-350,
|
|
20240520,32400,31800,33650,31050,544952,17643015350,00,0.00,N,2,650,
|
|
20240513,31750,31700,32150,30000,371197,11513494600,00,0.00,N,5,-100,
|
|
20240507,31850,32700,33600,31550,520749,17068764750,00,0.00,N,5,-500,
|
|
20240429,32350,32450,33300,31450,419822,13587857850,00,0.00,N,5,-150,
|
|
20240422,32500,30800,34000,30800,892029,29131277600,00,0.00,N,2,1700,
|
|
20240415,30800,32300,32500,29200,566096,17504765900,00,0.00,N,5,-1850,
|
|
20240408,32650,30100,33500,28500,736205,22581363550,00,0.00,N,2,2150,
|
|
20240401,30500,33350,34750,29600,1052938,33608862950,00,0.00,N,5,-2400,
|
|
20240325,32900,35450,35750,32700,1037480,35290065450,00,0.00,N,5,-2450,
|
|
20240318,35350,34400,35850,31600,1523479,51574366100,00,0.00,N,2,850,
|
|
20240311,34500,33650,37350,33000,4071791,144198186150,00,0.00,N,2,2350,
|
|
20240304,32150,32000,43000,30850,6680140,248259341500,00,0.00,N,2,350,
|
|
20240226,31800,32450,33050,30650,600167,19116813850,00,0.00,N,2,300,
|
|
20240219,31500,26200,31950,26150,1407028,41431180150,00,0.00,N,2,5000,
|
|
20240213,26500,26000,27650,25350,484846,12809302750,00,0.00,N,2,700,
|
|
20240205,25800,25200,26250,24200,550385,13860876300,00,0.00,N,2,350,
|
|
20240129,25450,29950,30600,25300,968790,26325332650,00,0.00,N,5,-4150,
|
|
20240122,29600,27450,30850,27350,981452,28918784650,00,0.00,N,2,2100,
|
|
20240115,27500,32100,32100,27000,1075458,31952201950,00,0.00,N,5,-4600,
|
|
20240108,32100,32600,35050,31650,1381254,46447715450,00,0.00,N,5,-300,
|
|
20240102,32400,35300,39800,32250,4346066,159294975100,00,0.00,N,5,-3400,
|
|
20231226,35800,32750,36800,32000,4147718,143773824500,00,0.00,N,2,3550,
|
|
20231218,32250,25000,33450,24200,6716112,203336079550,00,0.00,N,2,7400,
|
|
20231211,24850,24600,27000,24400,1812591,46741736500,00,0.00,N,2,250,
|
|
20231204,24600,25300,27000,23050,2737615,68194088500,00,0.00,N,5,-1400,
|
|
20231127,26000,31050,35750,25550,9471263,304219022700,00,0.00,N,5,-5350,
|
|
20231120,31350,28200,38550,25150,18179771,574776017950,00,0.00,N,2,2350,
|
|
20231113,29000,30000,31100,22600,20824599,557062672950,00,0.00,N,2,800,
|
|
20231109,28200,22550,28200,18200,10609086,242082651390,00,0.00,N,2,28200,
|