64 lines
4.5 KiB
CSV
64 lines
4.5 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10760,11170,12500,10500,198135,2188698500,00,0.00,N,5,-440,
|
|
20250131,11200,11240,11290,10910,19170,213103430,00,0.00,N,5,-90,
|
|
20250120,11290,12580,12860,11110,137568,1650579960,00,0.00,N,5,-1210,
|
|
20250113,12500,11480,12500,11050,163945,1936036520,00,0.00,N,2,1140,
|
|
20250106,11360,11180,11840,11140,110231,1260179730,00,0.00,N,2,220,
|
|
20241230,11140,10350,11350,10350,35645,389577910,00,0.00,N,2,790,
|
|
20241223,10350,11000,11240,10240,72630,781315090,00,0.00,N,5,-350,
|
|
20241216,10700,11550,11800,10700,82550,939796040,00,0.00,N,5,-830,
|
|
20241209,11530,10500,11740,9980,161065,1751816530,00,0.00,N,2,540,
|
|
20241202,10990,12380,12900,10710,233659,2749423390,00,0.00,N,5,-1300,
|
|
20241125,12290,12600,13830,12200,133786,1720552600,00,0.00,N,5,-80,
|
|
20241118,12370,12370,12830,12150,139406,1746773230,00,0.00,N,5,-20,
|
|
20241111,12390,15490,16800,11900,455356,6528138120,00,0.00,N,5,-2120,
|
|
20241104,14510,15230,15810,14200,245078,3687801200,00,0.00,N,5,-720,
|
|
20241028,15230,15340,16380,15050,231643,3628325370,00,0.00,N,5,-360,
|
|
20241021,15590,16110,16870,15150,412347,6612078500,00,0.00,N,5,-840,
|
|
20241014,16430,17950,19890,16350,1479224,26677380700,00,0.00,N,5,-1970,
|
|
20241007,18400,16600,20650,16600,5174775,98995573040,00,0.00,N,2,2370,
|
|
20240930,16030,15560,18420,15560,1078432,18452707530,00,0.00,N,2,380,
|
|
20240923,15650,14120,16440,13820,623686,9767033980,00,0.00,N,2,1680,
|
|
20240919,13970,14010,14430,13800,53457,750674040,00,0.00,N,5,-110,
|
|
20240909,14080,13800,14450,13410,199616,2755140690,00,0.00,N,5,-60,
|
|
20240902,14140,16170,16890,14080,323364,5048194090,00,0.00,N,5,-1720,
|
|
20240826,15860,16980,16980,15010,282689,4505740370,00,0.00,N,5,-660,
|
|
20240819,16520,17760,18850,16380,904539,15927077470,00,0.00,N,5,-520,
|
|
20240812,17040,16270,21550,16060,3003971,57150943630,00,0.00,N,2,980,
|
|
20240805,16060,15610,17880,14380,870465,14029000280,00,0.00,N,2,450,
|
|
20240729,15610,18450,19900,15200,808108,14595832760,00,0.00,N,5,-5090,
|
|
20240722,20700,21050,22950,18000,745562,15457454480,00,0.00,N,5,-800,
|
|
20240715,21500,17900,28800,17130,3008168,77401132920,00,0.00,N,2,3560,
|
|
20240708,17940,15360,19900,15360,303569,5260657200,00,0.00,N,2,2430,
|
|
20240701,15510,18910,18910,15180,234151,3892649920,00,0.00,N,5,-2240,
|
|
20240624,17750,17450,18325,16675,617556,10763221950,00,0.00,N,2,350,
|
|
20240617,17400,20000,21775,17175,1924978,37956573150,00,0.00,N,5,-1750,
|
|
20240610,19150,17900,19200,17325,1316106,24206710350,00,0.00,N,2,1400,
|
|
20240603,17750,16500,17950,15925,853948,14544880450,00,0.00,N,2,1250,
|
|
20240527,16500,15500,16750,15050,320322,5097572300,00,0.00,N,2,1225,
|
|
20240520,15275,14700,15875,14625,222870,3380738850,00,0.00,N,2,575,
|
|
20240513,14700,15125,15150,14575,98132,1449773250,00,0.00,N,5,-250,
|
|
20240507,14950,15700,15750,14825,209650,3170346650,00,0.00,N,5,-500,
|
|
20240429,15450,15475,15950,15250,144304,2249265600,00,0.00,N,5,-25,
|
|
20240422,15475,15375,16375,15025,316320,4964347750,00,0.00,N,2,425,
|
|
20240415,15050,15000,16250,14300,252668,3804945000,00,0.00,N,5,-250,
|
|
20240408,15300,15100,16325,14525,335278,5079935450,00,0.00,N,3,0,
|
|
20240401,15300,17375,17625,14650,501822,8061190450,00,0.00,N,5,-1850,
|
|
20240325,17150,18800,19375,17125,600556,10912925750,00,0.00,N,5,-1375,
|
|
20240318,18525,17475,19850,17475,1407702,26199953200,00,0.00,N,2,1050,
|
|
20240311,17475,18125,20325,17425,1525850,28765991450,00,0.00,N,5,-500,
|
|
20240304,17975,17650,20625,16250,2088722,39055385550,00,0.00,N,2,325,
|
|
20240226,17650,18475,18975,17200,278722,5058184700,00,0.00,N,5,-825,
|
|
20240219,18475,21000,21000,18375,486562,9467863500,00,0.00,N,5,-2300,
|
|
20240213,20775,19450,22400,19325,477704,10048749400,00,0.00,N,2,1125,
|
|
20240205,19650,19700,21175,19225,335542,6772788150,00,0.00,N,5,-75,
|
|
20240129,19725,21500,21725,18475,315718,6252672700,00,0.00,N,5,-1775,
|
|
20240122,21500,26250,26500,20275,539174,12224667800,00,0.00,N,5,-4200,
|
|
20240115,25700,26700,27000,23325,1483620,33442634059,00,0.00,N,5,-800,
|
|
20240108,26500,27500,28500,26000,644480,17406411600,00,0.00,N,5,-1600,
|
|
20240102,28100,31100,31900,28050,652838,19282889300,00,0.00,N,5,-3300,
|
|
20231226,31400,35100,35350,30750,832876,27023771600,00,0.00,N,5,-4500,
|
|
20231218,35900,33250,44800,32100,9825212,388474263700,00,0.00,N,2,2400,
|
|
20231211,33500,53750,57750,33300,6702470,301187713600,00,0.00,N,5,-19000,
|
|
20231206,52500,35500,61850,29200,34767040,1576963830800,00,0.00,N,3,0,
|