75 lines
5.1 KiB
CSV
75 lines
5.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8750,7320,9130,6830,3495954,29301163470,00,0.00,N,2,1430,
|
|
20250131,7320,7140,7450,6950,142847,1033143640,00,0.00,N,2,180,
|
|
20250120,7140,7500,7950,6840,1661813,12167874710,00,0.00,N,5,-400,
|
|
20250113,7540,6270,8140,5890,2404842,17805679020,00,0.00,N,2,1210,
|
|
20250106,6330,6270,6690,6120,256247,1628447950,00,0.00,N,2,130,
|
|
20241230,6200,5860,6250,5750,104918,639242980,00,0.00,N,2,330,
|
|
20241223,5870,6550,6700,5860,289450,1775145470,00,0.00,N,5,-660,
|
|
20241216,6530,7380,7550,6500,258459,1840218340,00,0.00,N,5,-680,
|
|
20241209,7210,6780,7440,6110,441173,3006216150,00,0.00,N,2,270,
|
|
20241202,6940,7990,8080,6780,473528,3480158780,00,0.00,N,5,-1050,
|
|
20241125,7990,7070,8970,7070,1614790,13391458560,00,0.00,N,2,930,
|
|
20241118,7060,7000,7920,6580,559712,4119549610,00,0.00,N,2,270,
|
|
20241111,6790,7660,7980,6240,302257,2107183760,00,0.00,N,5,-830,
|
|
20241104,7620,7810,8330,7500,220798,1752947710,00,0.00,N,5,-170,
|
|
20241028,7790,7550,7850,7200,287035,2171497920,00,0.00,N,2,380,
|
|
20241021,7410,7770,8700,7050,598101,4682348780,00,0.00,N,5,-360,
|
|
20241014,7770,8290,8400,7670,159456,1274697210,00,0.00,N,5,-510,
|
|
20241007,8280,8340,8940,8210,154967,1319055970,00,0.00,N,5,-60,
|
|
20240930,8340,8370,8590,7850,126233,1051349270,00,0.00,N,5,-30,
|
|
20240923,8370,8130,8580,7890,279770,2290609400,00,0.00,N,2,240,
|
|
20240919,8130,7510,9200,7300,817340,6773183670,00,0.00,N,2,650,
|
|
20240909,7480,6670,7750,6670,264495,1921599940,00,0.00,N,2,480,
|
|
20240902,7000,8600,8600,6950,295706,2271261020,00,0.00,N,5,-1600,
|
|
20240826,8600,8950,8970,8000,130240,1111616540,00,0.00,N,5,-100,
|
|
20240819,8700,8450,9680,8370,470374,4260482600,00,0.00,N,2,200,
|
|
20240812,8500,8010,9050,7910,309493,2632209140,00,0.00,N,2,600,
|
|
20240805,7900,8740,8740,6760,526073,3999623110,00,0.00,N,5,-910,
|
|
20240729,8810,10100,10300,8750,508487,4723266430,00,0.00,N,5,-1200,
|
|
20240722,10010,11130,11200,9960,414883,4326370410,00,0.00,N,5,-1090,
|
|
20240715,11100,11950,11980,10420,603587,6790576690,00,0.00,N,5,-500,
|
|
20240708,11600,10310,11730,10170,693505,7766222560,00,0.00,N,2,1310,
|
|
20240701,10290,10400,11210,10030,326453,3421999110,00,0.00,N,5,-160,
|
|
20240624,10450,10080,11550,9800,1008627,10981765780,00,0.00,N,2,470,
|
|
20240617,9980,11620,11620,9870,531316,5609306320,00,0.00,N,5,-1640,
|
|
20240610,11620,11550,12050,11210,406772,4692394810,00,0.00,N,5,-80,
|
|
20240603,11700,11550,11850,11150,268799,3101899280,00,0.00,N,2,170,
|
|
20240527,11530,12050,12050,10940,493508,5614758120,00,0.00,N,5,-420,
|
|
20240520,11950,12600,13190,11950,564540,7100974490,00,0.00,N,5,-650,
|
|
20240513,12600,13180,13240,12430,370839,4755435830,00,0.00,N,5,-580,
|
|
20240507,13180,13390,14140,13120,596059,8091935150,00,0.00,N,5,-120,
|
|
20240429,13300,12800,13940,12670,614801,8117794640,00,0.00,N,2,550,
|
|
20240422,12750,12940,14640,12750,696517,9413370920,00,0.00,N,5,-190,
|
|
20240415,12940,14000,14400,12550,1023091,13783005110,00,0.00,N,5,-1340,
|
|
20240408,14280,16100,16100,14050,579747,8625065120,00,0.00,N,5,-1820,
|
|
20240401,16100,16110,19460,15650,4610762,82674627010,00,0.00,N,3,0,
|
|
20240325,16100,16300,16620,15090,945852,15042492700,00,0.00,N,5,-50,
|
|
20240318,16150,16890,17100,15890,794650,13044209970,00,0.00,N,5,-840,
|
|
20240311,16990,17130,17920,16370,1034792,17557301200,00,0.00,N,5,-310,
|
|
20240304,17300,17460,18530,16960,1253165,22173879370,00,0.00,N,5,-560,
|
|
20240226,17860,20700,20700,17680,974827,18403124430,00,0.00,N,5,-2690,
|
|
20240219,20550,20050,20950,19330,1275807,25616095980,00,0.00,N,2,250,
|
|
20240213,20300,18340,21700,17960,1330223,26815640480,00,0.00,N,2,2040,
|
|
20240205,18260,18760,19460,17400,725392,13230202000,00,0.00,N,5,-440,
|
|
20240129,18700,19840,19840,16930,1522520,28023107740,00,0.00,N,5,-1260,
|
|
20240122,19960,22300,23900,19350,2645372,57326925900,00,0.00,N,5,-1990,
|
|
20240115,21950,24250,24950,21500,2301943,53475521550,00,0.00,N,5,-3350,
|
|
20240108,25300,29900,31050,24750,4216984,120184375050,00,0.00,N,5,-3900,
|
|
20240102,29200,27950,29900,27050,2737850,78577418950,00,0.00,N,2,1100,
|
|
20231226,28100,30350,31550,27600,2590039,76411223100,00,0.00,N,5,-2900,
|
|
20231218,31000,26000,32700,25750,19610703,576235437150,00,0.00,N,2,5000,
|
|
20231211,26000,22100,29100,21500,13003389,330076067950,00,0.00,N,2,3900,
|
|
20231204,22100,24800,26100,20650,5817566,134227087450,00,0.00,N,5,-2600,
|
|
20231127,24700,19680,26650,18660,16535526,390802249060,00,0.00,N,2,5020,
|
|
20231120,19680,17300,20350,16900,3566152,67977456570,00,0.00,N,2,2140,
|
|
20231113,17540,19430,20250,17060,3377954,62224919480,00,0.00,N,5,-1850,
|
|
20231106,19390,23400,25350,18820,8917970,196128243040,00,0.00,N,5,-5110,
|
|
20231030,24500,20650,25850,18950,11133853,247500663540,00,0.00,N,2,4930,
|
|
20231023,19570,14980,19950,14900,13945253,252881714570,00,0.00,N,2,4270,
|
|
20231016,15300,16550,17430,13920,4233037,66124970189,00,0.00,N,5,-2270,
|
|
20231010,17570,21900,22650,17450,4369170,86178049390,00,0.00,N,5,-4830,
|
|
20231004,22400,25000,25200,18370,6762413,142335758550,00,0.00,N,5,-3550,
|
|
20230925,25950,31050,31650,24450,4737903,126538790600,00,0.00,N,5,-6000,
|
|
20230918,31950,46000,46000,30550,17774787,654664500200,00,0.00,N,2,31950,
|