81 lines
4.7 KiB
CSV
81 lines
4.7 KiB
CSV
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||
|
|
20230821,3305,3305,3305,3305,0,0,00,0.00,N,3,0,
|
||
|
|
20230814,3305,3305,3305,3305,0,0,00,0.00,N,3,0,
|
||
|
|
20230807,3305,3305,3305,3305,0,0,00,0.00,N,3,0,
|
||
|
|
20230731,3305,3155,3830,3020,4181154,14654282940,00,0.00,N,2,150,
|
||
|
|
20230724,3155,3580,3580,2990,1036925,3308973785,00,0.00,N,5,-335,
|
||
|
|
20230717,3490,3510,3750,3240,2489602,8764325915,00,0.00,N,2,80,
|
||
|
|
20230710,3410,3430,3580,3120,1290926,4279065060,00,0.00,N,5,-20,
|
||
|
|
20230703,3430,3100,3530,3045,2121247,6970842105,00,0.00,N,2,335,
|
||
|
|
20230626,3095,3405,3940,3050,4020286,14106728475,00,0.00,N,5,-360,
|
||
|
|
20230619,3455,3020,3750,2900,4435989,15198428315,00,0.00,N,2,415,
|
||
|
|
20230612,3040,3190,3230,3010,698111,2155735760,00,0.00,N,5,-190,
|
||
|
|
20230605,3230,3080,3390,3015,1194749,3867174035,00,0.00,N,2,150,
|
||
|
|
20230530,3080,3080,3225,3035,1232557,3877349865,00,0.00,N,2,50,
|
||
|
|
20230522,3030,3100,3145,2795,1762336,5293268695,00,0.00,N,5,-85,
|
||
|
|
20230515,3115,2725,3400,2725,10237185,32041006425,00,0.00,N,2,355,
|
||
|
|
20230508,2760,2855,3050,2645,1790597,4996266655,00,0.00,N,5,-125,
|
||
|
|
20230502,2885,2770,3340,2750,4980359,15039372940,00,0.00,N,2,95,
|
||
|
|
20230424,2790,2945,3800,2665,7688150,24222921550,00,0.00,N,5,-155,
|
||
|
|
20230417,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230410,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230403,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230327,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230320,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230313,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230306,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230227,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230220,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230213,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230206,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230130,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230125,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230116,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230109,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20230102,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20221226,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20221219,2945,2945,2945,2945,0,0,00,0.00,N,3,0,
|
||
|
|
20221212,2945,2937,3017,2923,14649,43372755,00,0.00,N,5,-14,
|
||
|
|
20221205,2959,2966,2974,2908,29734,87344955,00,0.00,N,3,0,
|
||
|
|
20221128,2959,2945,2966,2930,10936,32282520,00,0.00,N,2,7,
|
||
|
|
20221121,2952,2974,2974,2915,27655,81285245,00,0.00,N,5,-22,
|
||
|
|
20221114,2974,2952,2981,2952,12929,38374215,00,0.00,N,2,8,
|
||
|
|
20221107,2966,2952,3010,2930,10951,32286955,00,0.00,N,2,21,
|
||
|
|
20221031,2945,2988,3003,2923,23572,69603405,00,0.00,N,5,-43,
|
||
|
|
20221024,2988,3039,3039,2952,15823,47355330,00,0.00,N,5,-51,
|
||
|
|
20221017,3039,3032,3061,3003,34178,103695900,00,0.00,N,2,22,
|
||
|
|
20221011,3017,3148,3148,3017,89911,274851950,00,0.00,N,5,-117,
|
||
|
|
20221004,3134,3126,3163,3097,12256,38132920,00,0.00,N,3,0,
|
||
|
|
20220926,3134,3206,3250,3112,54714,172296365,00,0.00,N,5,-109,
|
||
|
|
20220919,3243,3228,3308,3134,135951,439299275,00,0.00,N,2,15,
|
||
|
|
20220913,3228,3155,3330,3134,121899,397151425,00,0.00,N,2,80,
|
||
|
|
20220905,3148,3134,3148,3097,11746,36817280,00,0.00,N,2,22,
|
||
|
|
20220829,3126,3126,3134,3097,9448,29384235,00,0.00,N,5,-8,
|
||
|
|
20220822,3134,3148,3148,3104,12841,40052810,00,0.00,N,5,-7,
|
||
|
|
20220816,3141,3126,3141,3119,16787,52482790,00,0.00,N,2,15,
|
||
|
|
20220808,3126,3112,3126,3112,23406,72991730,00,0.00,N,3,0,
|
||
|
|
20220801,3126,3141,3148,3112,15943,49825360,00,0.00,N,5,-15,
|
||
|
|
20220725,3141,3155,3163,3126,17661,55391810,00,0.00,N,5,-7,
|
||
|
|
20220718,3148,3170,3177,3126,5895,18554405,00,0.00,N,5,-22,
|
||
|
|
20220711,3170,3163,3199,3112,17210,54121465,00,0.00,N,2,22,
|
||
|
|
20220704,3148,3177,3177,3097,11138,34662545,00,0.00,N,5,-7,
|
||
|
|
20220627,3155,3126,3177,3068,20485,64272060,00,0.00,N,2,29,
|
||
|
|
20220620,3126,3155,3192,3097,56435,176475695,00,0.00,N,5,-37,
|
||
|
|
20220613,3163,3214,3403,3141,240491,783209635,00,0.00,N,5,-36,
|
||
|
|
20220607,3199,3228,3235,3192,24167,77534055,00,0.00,N,5,-22,
|
||
|
|
20220530,3221,3221,3235,3184,45656,146033285,00,0.00,N,3,0,
|
||
|
|
20220523,3221,3199,3228,3192,30426,97444360,00,0.00,N,3,0,
|
||
|
|
20220516,3221,3221,3228,3184,47465,151891675,00,0.00,N,2,7,
|
||
|
|
20220509,3214,3243,3272,3177,36664,117386780,00,0.00,N,5,-36,
|
||
|
|
20220502,3250,3243,3272,3235,18515,60129015,00,0.00,N,5,-29,
|
||
|
|
20220425,3279,3214,3279,3199,53285,172162500,00,0.00,N,2,65,
|
||
|
|
20220418,3214,3272,3272,3192,37463,120311205,00,0.00,N,5,-43,
|
||
|
|
20220411,3257,3192,3286,3192,100695,324183975,00,0.00,N,2,73,
|
||
|
|
20220404,3184,3112,3192,3112,33387,105447855,00,0.00,N,2,58,
|
||
|
|
20220328,3126,3126,3141,3104,52504,163589505,00,0.00,N,2,7,
|
||
|
|
20220321,3119,3090,3301,3075,295429,926646640,00,0.00,N,2,29,
|
||
|
|
20220314,3090,3068,3112,3068,81786,252245235,00,0.00,N,2,22,
|
||
|
|
20220307,3068,3090,3097,3068,50527,155421740,00,0.00,N,5,-15,
|
||
|
|
20220228,3083,3068,3083,3068,120816,371275350,00,0.00,N,3,0,
|
||
|
|
20220221,3083,3097,3126,3068,2035412,6302061685,00,0.00,N,3,0,
|