70 lines
4.9 KiB
CSV
70 lines
4.9 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13650,11840,14770,11050,8495914,112432253710,00,0.00,N,2,1440,
|
|
20250131,12210,13110,13630,12170,950496,12152415610,00,0.00,N,5,-1140,
|
|
20250120,13350,9950,14980,9800,23414114,303428579440,00,0.00,N,2,3400,
|
|
20250113,9950,9710,10420,8850,1372792,13364953740,00,0.00,N,2,40,
|
|
20250106,9910,10410,10650,9400,1367570,13847525590,00,0.00,N,5,-380,
|
|
20241230,10290,9180,10510,8750,864079,8437155840,00,0.00,N,2,1030,
|
|
20241223,9260,9450,10790,8900,1721710,16594770890,00,0.00,N,5,-10,
|
|
20241216,9270,7360,10990,6900,5519798,51134064160,00,0.00,N,2,2070,
|
|
20241209,7200,6250,7250,5880,538106,3539070950,00,0.00,N,2,690,
|
|
20241202,6510,6780,7840,6350,1238065,8756768530,00,0.00,N,5,-280,
|
|
20241125,6790,7110,7460,6730,364226,2573037930,00,0.00,N,5,-320,
|
|
20241118,7110,7330,7750,7090,345101,2523235250,00,0.00,N,5,-290,
|
|
20241111,7400,9240,9270,7200,688220,5448723390,00,0.00,N,5,-1840,
|
|
20241104,9240,9510,10100,8870,460648,4380429030,00,0.00,N,5,-270,
|
|
20241028,9510,9770,10310,9500,484878,4813269430,00,0.00,N,5,-240,
|
|
20241021,9750,10150,10320,9440,427295,4232492750,00,0.00,N,5,-410,
|
|
20241014,10160,11660,12240,10120,868061,9629345500,00,0.00,N,5,-1490,
|
|
20241007,11650,11890,12420,11480,897871,10782368720,00,0.00,N,5,-50,
|
|
20240930,11700,12240,12240,10620,730931,8398766380,00,0.00,N,5,-550,
|
|
20240923,12250,9980,12940,9500,2330052,26938391760,00,0.00,N,2,2290,
|
|
20240919,9960,10500,10760,9620,420703,4257997470,00,0.00,N,5,-320,
|
|
20240909,10280,8670,11350,8150,3621099,37372080260,00,0.00,N,2,1390,
|
|
20240902,8890,10610,10610,8840,708864,6748914730,00,0.00,N,5,-1660,
|
|
20240826,10550,11590,11690,10260,601106,6469366450,00,0.00,N,5,-1040,
|
|
20240819,11590,11980,12940,11410,834647,10136806570,00,0.00,N,5,-380,
|
|
20240812,11970,11190,12090,11160,642203,7480876230,00,0.00,N,2,900,
|
|
20240805,11070,12190,12400,9570,2018625,21904419380,00,0.00,N,5,-1640,
|
|
20240729,12710,15840,15850,12560,1371584,18875149070,00,0.00,N,5,-3140,
|
|
20240722,15850,17900,17910,15550,331934,5483674540,00,0.00,N,5,-2310,
|
|
20240715,18160,19100,19780,17600,404876,7498010560,00,0.00,N,5,-890,
|
|
20240708,19050,20400,21400,18860,647827,12919116080,00,0.00,N,5,-1400,
|
|
20240701,20450,20250,22300,19980,1262955,26475980160,00,0.00,N,2,660,
|
|
20240624,19790,19920,21400,18390,1109258,22046839370,00,0.00,N,5,-310,
|
|
20240617,20100,20800,21950,20050,747470,15701683200,00,0.00,N,5,-900,
|
|
20240610,21000,23500,23650,21000,972898,21533433850,00,0.00,N,5,-1850,
|
|
20240603,22850,20985,27200,20937,5507604,132485572650,00,0.00,N,2,1913,
|
|
20240527,20937,20220,25240,20077,3847381,87373858100,00,0.00,N,2,812,
|
|
20240520,20125,20651,23375,19694,2570337,55297379600,00,0.00,N,5,-765,
|
|
20240513,20890,21893,22610,20794,906337,19487046750,00,0.00,N,5,-956,
|
|
20240507,21846,29446,29924,20937,2728983,63583325450,00,0.00,N,5,-6931,
|
|
20240429,28777,28873,31741,28347,1006541,29679331250,00,0.00,N,5,-1339,
|
|
20240422,30116,30785,31884,29685,495069,15153536750,00,0.00,N,5,-1625,
|
|
20240415,31741,33940,34609,30307,764085,25017099450,00,0.00,N,5,-3107,
|
|
20240408,34848,36760,36856,30833,1123969,38113299050,00,0.00,N,5,-1578,
|
|
20240401,36426,37669,39055,35565,1979804,74110700100,00,0.00,N,5,-717,
|
|
20240325,37143,35804,40585,34131,3540242,133066098700,00,0.00,N,2,1052,
|
|
20240318,36091,37286,40967,35709,3505145,135422099400,00,0.00,N,5,-1434,
|
|
20240311,37525,37382,42449,34896,3829059,146446069400,00,0.00,N,5,-2151,
|
|
20240304,39676,33318,41732,32984,6538684,251665882150,00,0.00,N,2,7696,
|
|
20240226,31980,35422,36808,31311,1329194,44932810500,00,0.00,N,5,-4159,
|
|
20240219,36139,33462,39198,32076,3529258,126212222900,00,0.00,N,2,1673,
|
|
20240213,34466,33796,39198,32793,5031080,183090922000,00,0.00,N,2,2438,
|
|
20240205,32028,28825,32649,26769,2597979,78146813850,00,0.00,N,2,3920,
|
|
20240129,28108,35039,35326,27773,3193425,99214312350,00,0.00,N,5,-8461,
|
|
20240122,36569,40537,42927,35709,4351552,174624670750,00,0.00,N,5,-2629,
|
|
20240115,39198,40728,42592,34418,4175697,160873529800,00,0.00,N,5,-861,
|
|
20240108,40059,43166,45413,38911,4244765,178539513050,00,0.00,N,5,-3585,
|
|
20240102,43644,38386,50958,38338,12819454,577240702400,00,0.00,N,2,5258,
|
|
20231226,38386,41875,42592,37764,3740220,148496432150,00,0.00,N,5,-3107,
|
|
20231218,41493,31980,45700,31550,25440466,1014598626800,00,0.00,N,2,10374,
|
|
20231211,31119,26005,39533,25335,24675690,769465192050,00,0.00,N,2,5067,
|
|
20231204,26052,24092,27439,21033,9796170,237548656300,00,0.00,N,2,1434,
|
|
20231127,24618,21893,29877,21511,25568427,675607370150,00,0.00,N,2,3537,
|
|
20231120,21081,17151,21798,16549,3762268,73810549190,00,0.00,N,2,3930,
|
|
20231113,17151,17209,20412,16023,2354338,43269781840,00,0.00,N,5,-39,
|
|
20231106,17190,21941,22276,17065,2631550,52248374040,00,0.00,N,5,-4464,
|
|
20231030,21654,20459,24953,18270,17762549,375323186640,00,0.00,N,2,1912,
|
|
20231027,19742,27917,29542,19083,8237308,198236650480,00,0.00,N,3,0,
|