103 lines
6.8 KiB
CSV
103 lines
6.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3330,3175,3395,2945,642864,2004800660,00,0.00,N,2,130,
|
|
20250131,3200,3180,3240,3120,66481,211448450,00,0.00,N,3,0,
|
|
20250120,3200,3520,3685,3180,481217,1644060730,00,0.00,N,5,-245,
|
|
20250113,3445,3860,3915,3440,361433,1311507965,00,0.00,N,5,-430,
|
|
20250106,3875,3865,4090,3650,636384,2490227010,00,0.00,N,2,30,
|
|
20241230,3845,3540,3880,3445,405727,1488916780,00,0.00,N,2,305,
|
|
20241223,3540,3335,3970,3300,785027,2842229530,00,0.00,N,2,205,
|
|
20241216,3335,3015,3620,3005,675506,2256832000,00,0.00,N,2,325,
|
|
20241209,3010,2605,3140,2400,681242,1848708005,00,0.00,N,2,305,
|
|
20241202,2705,2940,2990,2605,434993,1215355350,00,0.00,N,5,-230,
|
|
20241125,2935,2960,3075,2910,279553,839172730,00,0.00,N,5,-5,
|
|
20241118,2940,2870,3040,2865,242186,711940970,00,0.00,N,2,10,
|
|
20241111,2930,3085,3190,2725,572755,1660099740,00,0.00,N,5,-270,
|
|
20241104,3200,3115,3310,3095,203413,655010390,00,0.00,N,2,90,
|
|
20241028,3110,3080,3320,3070,452166,1437088500,00,0.00,N,5,-80,
|
|
20241021,3190,3600,3695,3160,411325,1386483895,00,0.00,N,5,-380,
|
|
20241014,3570,3805,3905,3565,249899,934873070,00,0.00,N,5,-250,
|
|
20241007,3820,4045,4105,3800,327973,1294345260,00,0.00,N,5,-260,
|
|
20240930,4080,4640,4640,4050,635278,2729423585,00,0.00,N,5,-490,
|
|
20240923,4570,3850,5230,3650,4010241,19073742290,00,0.00,N,2,750,
|
|
20240919,3820,3895,3960,3745,87345,332758910,00,0.00,N,5,-75,
|
|
20240909,3895,3560,3945,3550,248750,932450170,00,0.00,N,2,215,
|
|
20240902,3680,3975,3975,3530,380795,1471266547,00,0.00,N,5,-265,
|
|
20240826,3945,3990,4130,3795,223726,880274260,00,0.00,N,5,-30,
|
|
20240819,3975,4100,4310,3900,330314,1331294020,00,0.00,N,5,-55,
|
|
20240812,4030,3725,4220,3725,355489,1430876335,00,0.00,N,2,315,
|
|
20240805,3715,3905,3920,3000,678804,2396292435,00,0.00,N,5,-245,
|
|
20240729,3960,4255,4275,3915,532790,2167431045,00,0.00,N,5,-290,
|
|
20240722,4250,4900,4900,4135,615743,2765745020,00,0.00,N,5,-650,
|
|
20240715,4900,5080,5160,4650,1437051,7073561145,00,0.00,N,5,-230,
|
|
20240708,5130,4920,6110,4735,8425830,47382965340,00,0.00,N,2,220,
|
|
20240701,4910,4985,5140,4615,652703,3154555865,00,0.00,N,3,0,
|
|
20240624,4910,5130,5180,4895,401208,2007917765,00,0.00,N,5,-230,
|
|
20240617,5140,5270,5390,5070,511080,2672918510,00,0.00,N,5,-130,
|
|
20240610,5270,5550,5630,5250,527872,2872235000,00,0.00,N,5,-360,
|
|
20240603,5630,6020,6070,5600,340072,1958539620,00,0.00,N,5,-380,
|
|
20240527,6010,5930,6160,5780,469701,2824652520,00,0.00,N,2,80,
|
|
20240520,5930,6300,6410,5800,831817,5074270920,00,0.00,N,5,-490,
|
|
20240513,6420,5840,6540,5620,1147808,7110851490,00,0.00,N,2,660,
|
|
20240507,5760,5800,5850,5590,357180,2046916310,00,0.00,N,2,110,
|
|
20240429,5650,5470,5810,5470,519794,2916503300,00,0.00,N,2,150,
|
|
20240422,5500,5300,5560,5260,457531,2476755600,00,0.00,N,2,180,
|
|
20240415,5320,5600,5600,5200,631702,3419031940,00,0.00,N,5,-340,
|
|
20240408,5660,6000,6080,5500,710210,4085150860,00,0.00,N,5,-340,
|
|
20240401,6000,6400,6600,5970,833299,5196985350,00,0.00,N,5,-440,
|
|
20240325,6440,6500,6580,6270,721823,4625236070,00,0.00,N,5,-40,
|
|
20240318,6480,6130,6920,6120,2083864,13741993870,00,0.00,N,2,290,
|
|
20240311,6190,6260,6330,6080,950641,5884907600,00,0.00,N,5,-130,
|
|
20240304,6320,6700,7100,6200,1341955,8787757800,00,0.00,N,5,-290,
|
|
20240226,6610,6850,7020,6350,1363825,9059754730,00,0.00,N,5,-140,
|
|
20240219,6750,7230,7230,6750,1365740,9476933280,00,0.00,N,5,-510,
|
|
20240213,7260,7230,7660,7110,1287926,9451369170,00,0.00,N,2,70,
|
|
20240205,7190,7450,7600,7070,1119571,8107132910,00,0.00,N,5,-220,
|
|
20240129,7410,9600,9600,7030,5823833,46952596750,00,0.00,N,5,-1960,
|
|
20240122,9370,8860,9800,8620,5750734,53310096950,00,0.00,N,2,770,
|
|
20240115,8600,8850,8950,8050,2416152,20710915660,00,0.00,N,5,-290,
|
|
20240108,8890,9840,9900,8750,4354095,40944028020,00,0.00,N,5,-790,
|
|
20240102,9680,10150,10440,8910,3746637,35911603060,00,0.00,N,5,-340,
|
|
20231226,10020,9470,10460,9170,3524228,34782698080,00,0.00,N,2,640,
|
|
20231218,9380,8550,10100,8140,7769977,72578888800,00,0.00,N,2,970,
|
|
20231211,8410,7080,8720,7000,5097315,41137821520,00,0.00,N,2,1360,
|
|
20231204,7050,7500,7630,6890,1118994,8094806470,00,0.00,N,5,-320,
|
|
20231127,7370,7490,7490,6900,1127866,8151862200,00,0.00,N,5,-120,
|
|
20231120,7490,7160,7860,7130,933934,7015679180,00,0.00,N,2,330,
|
|
20231113,7160,7280,7820,7090,1118566,8267336060,00,0.00,N,5,-70,
|
|
20231106,7230,7320,7630,6620,1485500,10768258870,00,0.00,N,2,80,
|
|
20231030,7150,6040,7170,6020,799589,5319823620,00,0.00,N,2,1050,
|
|
20231023,6100,6080,6580,5940,941234,5878497600,00,0.00,N,5,-70,
|
|
20231016,6170,6970,7020,6100,887515,5828740420,00,0.00,N,5,-900,
|
|
20231010,7070,7200,7360,6850,509575,3627639520,00,0.00,N,5,-10,
|
|
20231004,7080,7410,7530,7000,521558,3755149820,00,0.00,N,5,-510,
|
|
20230925,7590,7880,7920,7460,616335,4718324490,00,0.00,N,5,-310,
|
|
20230918,7900,8480,9020,7750,3850477,32151682480,00,0.00,N,5,-730,
|
|
20230911,8630,8420,9060,8120,3753957,32256951820,00,0.00,N,2,210,
|
|
20230904,8420,9190,9850,8350,9618288,88058465990,00,0.00,N,5,-410,
|
|
20230828,8830,7640,9250,7550,7288667,63119696790,00,0.00,N,2,1200,
|
|
20230821,7630,7480,8430,7350,1958931,15503686200,00,0.00,N,2,150,
|
|
20230814,7480,8180,8250,7210,1510641,11725409340,00,0.00,N,5,-820,
|
|
20230807,8300,9430,9650,8100,2443352,21243887700,00,0.00,N,5,-1090,
|
|
20230731,9390,8810,9770,8540,6701765,61711769970,00,0.00,N,2,690,
|
|
20230724,8700,9040,9590,6850,12869160,108611541640,00,0.00,N,5,-340,
|
|
20230717,9040,8430,9750,8170,7468872,68248851190,00,0.00,N,2,570,
|
|
20230710,8470,8400,8810,8060,2540572,21320145410,00,0.00,N,5,-30,
|
|
20230703,8500,9190,9940,8480,3933454,36623846680,00,0.00,N,5,-680,
|
|
20230626,9180,9050,10260,8890,5132332,48914168290,00,0.00,N,2,110,
|
|
20230619,9070,10870,10870,9040,5280174,51890314900,00,0.00,N,5,-1880,
|
|
20230612,10950,10740,11560,10270,8540107,94218876320,00,0.00,N,2,120,
|
|
20230605,10830,12810,13020,10590,12042735,140412263310,00,0.00,N,5,-1920,
|
|
20230530,12750,12310,14850,12110,20991445,282844264390,00,0.00,N,2,690,
|
|
20230522,12060,12150,13350,11620,10460948,131138491750,00,0.00,N,5,-480,
|
|
20230515,12540,13570,15140,11330,31506338,415757198800,00,0.00,N,5,-1080,
|
|
20230508,13620,11000,13870,10810,57326018,715935894180,00,0.00,N,2,3050,
|
|
20230502,10570,9110,10570,8870,8645028,85373507040,00,0.00,N,2,1440,
|
|
20230424,9130,9530,10900,8970,14780465,148097446610,00,0.00,N,5,-450,
|
|
20230417,9580,9050,11520,8870,50748591,527580459590,00,0.00,N,2,380,
|
|
20230410,9200,8520,9840,7600,33271662,292847228590,00,0.00,N,2,600,
|
|
20230403,8600,8530,9480,7880,20736965,179654173020,00,0.00,N,2,150,
|
|
20230327,8450,9360,10560,8400,35656952,346939227140,00,0.00,N,5,-890,
|
|
20230320,9340,6900,10440,6500,87625292,720589699190,00,0.00,N,2,2500,
|
|
20230313,6840,5770,7250,5030,45099342,276681720210,00,0.00,N,2,980,
|
|
20230309,5860,5420,6670,4855,40625027,235772932855,00,0.00,N,2,5860,
|