74 lines
5.2 KiB
CSV
74 lines
5.2 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,16090,13550,16940,13180,1577976,24635364730,00,0.00,N,2,2320,
|
|
20250131,13770,13520,13870,13240,51741,704387230,00,0.00,N,2,290,
|
|
20250120,13480,13460,14250,13110,432262,5938437980,00,0.00,N,2,200,
|
|
20250113,13280,13880,13880,13200,283661,3837450880,00,0.00,N,5,-600,
|
|
20250106,13880,14020,14340,13460,420035,5803832050,00,0.00,N,5,-240,
|
|
20241230,14120,13820,14680,13820,212664,3017989710,00,0.00,N,2,20,
|
|
20241223,14100,14660,15260,13880,239227,3466874010,00,0.00,N,5,-560,
|
|
20241216,14660,15180,15980,14610,501048,7639046930,00,0.00,N,5,-520,
|
|
20241209,15180,13700,15410,13130,637554,9171752860,00,0.00,N,2,1030,
|
|
20241202,14150,13770,15180,13750,894330,13003063480,00,0.00,N,2,250,
|
|
20241125,13900,13110,14350,13030,500801,6813168640,00,0.00,N,2,750,
|
|
20241118,13150,13720,14210,12950,451133,6110335080,00,0.00,N,5,-610,
|
|
20241111,13760,13990,13990,12200,1157222,15260385770,00,0.00,N,5,-140,
|
|
20241104,13900,13840,14710,13680,637513,9084678090,00,0.00,N,2,70,
|
|
20241028,13830,13410,14490,13100,834457,11628782760,00,0.00,N,2,420,
|
|
20241021,13410,14710,14800,13410,1488480,21019319920,00,0.00,N,5,-1440,
|
|
20241014,14850,21200,22100,14680,15681634,301875907620,00,0.00,N,5,-3830,
|
|
20241007,18680,14810,19640,14710,9699713,177946422330,00,0.00,N,2,3880,
|
|
20240930,14800,15380,15380,14600,89800,1337965980,00,0.00,N,5,-580,
|
|
20240923,15380,14960,15570,14820,95899,1454140100,00,0.00,N,2,420,
|
|
20240919,14960,15320,15350,14850,44624,672275760,00,0.00,N,5,-450,
|
|
20240909,15410,14100,15490,13820,182335,2705047170,00,0.00,N,2,1110,
|
|
20240902,14300,16260,16500,14200,257542,3906737200,00,0.00,N,5,-2050,
|
|
20240826,16350,17070,17120,16090,124232,2053021970,00,0.00,N,5,-720,
|
|
20240819,17070,16220,17920,15990,326172,5592867630,00,0.00,N,2,870,
|
|
20240812,16200,15350,17400,15340,659968,11004429670,00,0.00,N,2,860,
|
|
20240805,15340,16290,16560,13520,424489,6378214980,00,0.00,N,5,-1340,
|
|
20240729,16680,16150,19000,16130,763434,13416521080,00,0.00,N,2,540,
|
|
20240722,16140,16750,16940,15750,232017,3788889480,00,0.00,N,5,-740,
|
|
20240715,16880,17090,17180,16470,189248,3183454980,00,0.00,N,5,-210,
|
|
20240708,17090,17000,17440,16680,307777,5231743570,00,0.00,N,2,180,
|
|
20240701,16910,17120,17870,16610,311194,5382766690,00,0.00,N,5,-180,
|
|
20240624,17090,17200,17940,16860,259704,4485340040,00,0.00,N,2,40,
|
|
20240617,17050,18940,18940,16940,509501,9021050930,00,0.00,N,5,-1920,
|
|
20240610,18970,19170,19170,18250,361968,6756262910,00,0.00,N,5,-200,
|
|
20240603,19170,19480,20150,19050,347780,6754852430,00,0.00,N,5,-310,
|
|
20240527,19480,20050,21400,19260,932318,19059754600,00,0.00,N,5,-520,
|
|
20240520,20000,19750,20750,19050,841524,16727516880,00,0.00,N,2,250,
|
|
20240513,19750,19000,20900,18690,1226251,24620855310,00,0.00,N,2,1060,
|
|
20240507,18690,18570,19390,18260,508181,9563677690,00,0.00,N,2,140,
|
|
20240429,18550,18400,19460,17960,1217795,22616441300,00,0.00,N,2,710,
|
|
20240422,17840,17280,18040,17020,488947,8585351500,00,0.00,N,2,580,
|
|
20240415,17260,17970,17990,16830,383554,6665764480,00,0.00,N,5,-710,
|
|
20240408,17970,18670,18800,17760,277074,5038614300,00,0.00,N,5,-700,
|
|
20240401,18670,19130,20650,18610,698037,13502420900,00,0.00,N,5,-690,
|
|
20240325,19360,20400,20650,19130,646687,12809149820,00,0.00,N,5,-1040,
|
|
20240318,20400,20450,21850,20000,523094,10933558500,00,0.00,N,3,0,
|
|
20240311,20400,22300,23450,20400,685264,15004808450,00,0.00,N,5,-2000,
|
|
20240304,22400,22350,23050,20300,1121187,24272007000,00,0.00,N,2,150,
|
|
20240226,22250,25150,25200,22050,960883,22640749150,00,0.00,N,5,-2550,
|
|
20240219,24800,26900,29300,24600,3818369,104415629600,00,0.00,N,5,-1550,
|
|
20240213,26350,24950,27600,22800,2203075,55403969700,00,0.00,N,2,1650,
|
|
20240205,24700,24150,25300,22550,1030545,24586986050,00,0.00,N,2,600,
|
|
20240129,24100,29700,29700,23050,2735894,71074484800,00,0.00,N,5,-5950,
|
|
20240122,30050,32400,35800,29300,5844430,187435737550,00,0.00,N,5,-2250,
|
|
20240115,32300,25900,36000,24950,12329954,372114008700,00,0.00,N,2,6300,
|
|
20240108,26000,22100,27950,21850,12217347,302538975450,00,0.00,N,2,3900,
|
|
20240102,22100,17200,22350,17110,4177451,86619021370,00,0.00,N,2,4850,
|
|
20231226,17250,17030,18600,16600,1091476,19154829980,00,0.00,N,2,230,
|
|
20231218,17020,17310,18000,17020,442949,7699148970,00,0.00,N,5,-300,
|
|
20231211,17320,18360,19140,17120,644004,11508535990,00,0.00,N,5,-1040,
|
|
20231204,18360,19050,19050,17600,725598,13300139520,00,0.00,N,5,-730,
|
|
20231127,19090,18950,21400,17980,3122312,61328319530,00,0.00,N,2,30,
|
|
20231120,19060,18740,21900,17950,3029602,60684511890,00,0.00,N,2,160,
|
|
20231113,18900,16580,19300,15630,1516155,26844275190,00,0.00,N,2,2630,
|
|
20231106,16270,17960,18300,16060,508373,8708566550,00,0.00,N,5,-1280,
|
|
20231030,17550,19700,20000,17350,2834617,54365553730,00,0.00,N,5,-1850,
|
|
20231023,19400,18930,24600,18010,4645852,101299990020,00,0.00,N,2,190,
|
|
20231016,19210,22600,24000,18950,1057094,23122527420,00,0.00,N,5,-3790,
|
|
20231010,23000,26250,27100,22450,2889696,70284229800,00,0.00,N,5,-2700,
|
|
20231004,25700,39550,40500,24300,8632229,255272307500,00,0.00,N,5,-15900,
|
|
20230927,41600,41100,57600,40300,12248684,588517541250,00,0.00,N,2,41600,
|