113 lines
6.8 KiB
CSV
113 lines
6.8 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20230821,707,707,707,707,0,0,00,0.00,N,3,0,
|
|
20230814,707,707,707,707,0,0,00,0.00,N,3,0,
|
|
20230807,707,707,707,707,0,0,00,0.00,N,3,0,
|
|
20230731,707,712,734,707,12236393,8747568688,00,0.00,N,5,-11,
|
|
20230724,718,727,748,709,21957231,16198465814,00,0.00,N,5,-9,
|
|
20230717,727,730,767,717,7456414,5444524841,00,0.00,N,5,-2,
|
|
20230710,729,705,732,701,3659980,2627530185,00,0.00,N,2,25,
|
|
20230703,704,730,739,700,5566026,4030758516,00,0.00,N,5,-28,
|
|
20230626,732,726,737,718,6671317,4857035586,00,0.00,N,2,4,
|
|
20230619,728,732,736,724,4924811,3592680004,00,0.00,N,5,-4,
|
|
20230612,732,744,748,730,6870281,5066363906,00,0.00,N,5,-14,
|
|
20230605,746,730,746,730,8021065,5929058049,00,0.00,N,2,10,
|
|
20230530,736,743,763,731,16979220,12727725909,00,0.00,N,5,-1,
|
|
20230522,737,740,746,732,4265207,3147251832,00,0.00,N,5,-3,
|
|
20230515,740,755,755,734,4250393,3145351897,00,0.00,N,5,-14,
|
|
20230508,754,767,769,752,3179766,2414141888,00,0.00,N,5,-3,
|
|
20230502,757,757,769,749,2177103,1653762092,00,0.00,N,2,2,
|
|
20230424,755,763,766,716,6143851,4572467164,00,0.00,N,5,-8,
|
|
20230417,763,779,779,759,3747593,2869334172,00,0.00,N,5,-12,
|
|
20230410,775,750,780,736,5624399,4247003350,00,0.00,N,2,24,
|
|
20230403,751,747,761,740,5075264,3804810462,00,0.00,N,2,4,
|
|
20230327,747,742,770,721,4645816,3444654594,00,0.00,N,2,7,
|
|
20230320,740,757,766,739,4738075,3556526863,00,0.00,N,5,-21,
|
|
20230313,761,782,805,740,4918714,3797235298,00,0.00,N,5,-37,
|
|
20230306,798,816,820,798,3083351,2490797966,00,0.00,N,5,-18,
|
|
20230227,816,800,828,787,2954318,2386629221,00,0.00,N,2,16,
|
|
20230220,800,821,825,796,3992828,3228513983,00,0.00,N,5,-25,
|
|
20230213,825,861,866,811,6699644,5580154610,00,0.00,N,5,-36,
|
|
20230206,861,871,881,844,7301275,6308836481,00,0.00,N,5,-10,
|
|
20230130,871,834,890,820,9443738,8036517362,00,0.00,N,2,39,
|
|
20230125,832,814,835,804,4507231,3706947673,00,0.00,N,2,25,
|
|
20230116,807,778,815,773,6699062,5310292662,00,0.00,N,2,32,
|
|
20230109,775,763,777,754,2868997,2198409792,00,0.00,N,2,31,
|
|
20230102,744,744,756,721,4162827,3081629892,00,0.00,N,3,0,
|
|
20221226,744,773,799,741,6537158,5016803276,00,0.00,N,5,-29,
|
|
20221219,773,790,805,770,4853352,3811256625,00,0.00,N,5,-17,
|
|
20221212,790,778,798,764,4429744,3435947713,00,0.00,N,2,13,
|
|
20221205,777,782,790,770,4889596,3827689631,00,0.00,N,5,-4,
|
|
20221128,781,797,799,766,4700750,3680159604,00,0.00,N,5,-6,
|
|
20221121,787,769,799,755,4046432,3130974465,00,0.00,N,2,19,
|
|
20221114,768,767,787,760,4682011,3631651218,00,0.00,N,2,2,
|
|
20221107,766,754,777,752,3848945,2934663275,00,0.00,N,2,12,
|
|
20221031,754,768,768,742,3347029,2527726267,00,0.00,N,5,-6,
|
|
20221024,760,780,796,759,7222893,5598008385,00,0.00,N,5,-10,
|
|
20221017,770,708,788,697,11117942,8360686834,00,0.00,N,2,60,
|
|
20221011,710,733,734,695,6284914,4479444970,00,0.00,N,5,-32,
|
|
20221004,742,733,755,732,4232233,3141330109,00,0.00,N,2,14,
|
|
20220926,728,827,830,720,15278883,11656492545,00,0.00,N,5,-104,
|
|
20220919,832,846,884,830,8725897,7397194397,00,0.00,N,5,-14,
|
|
20220913,846,856,861,827,3782236,3195111159,00,0.00,N,5,-1,
|
|
20220905,847,840,866,829,5406652,4556198537,00,0.00,N,2,1,
|
|
20220829,846,872,891,845,9177592,8002484913,00,0.00,N,5,-38,
|
|
20220822,884,904,922,880,13236820,11810893280,00,0.00,N,5,-29,
|
|
20220816,913,953,956,913,11012678,10259854430,00,0.00,N,5,-33,
|
|
20220808,946,956,979,942,16962198,16373559914,00,0.00,N,5,-9,
|
|
20220801,955,914,964,903,17367392,16256969371,00,0.00,N,2,41,
|
|
20220725,914,901,918,898,7191111,6533687321,00,0.00,N,2,14,
|
|
20220718,900,903,910,889,10631740,9575486523,00,0.00,N,2,3,
|
|
20220711,897,889,909,877,10880691,9763250717,00,0.00,N,2,13,
|
|
20220704,884,890,902,880,11080592,9873255045,00,0.00,N,5,-5,
|
|
20220627,889,874,918,867,20087702,17957091762,00,0.00,N,2,20,
|
|
20220620,869,833,885,829,20884064,17898031688,00,0.00,N,2,30,
|
|
20220613,839,845,941,801,32652545,28346312341,00,0.00,N,5,-12,
|
|
20220607,851,847,852,830,3728054,3131053051,00,0.00,N,2,4,
|
|
20220530,847,863,863,847,4031872,3447417608,00,0.00,N,5,-8,
|
|
20220523,855,832,870,831,4678267,3999496911,00,0.00,N,2,23,
|
|
20220516,832,841,850,822,4752497,3976794408,00,0.00,N,5,-8,
|
|
20220509,840,870,871,831,6388925,5441022096,00,0.00,N,5,-30,
|
|
20220502,870,867,884,865,3920335,3426136693,00,0.00,N,2,4,
|
|
20220425,866,888,904,861,8478142,7422447978,00,0.00,N,5,-24,
|
|
20220418,890,900,909,879,8484727,7599049238,00,0.00,N,5,-12,
|
|
20220411,902,903,916,885,13135561,11809543556,00,0.00,N,2,3,
|
|
20220404,899,872,910,868,12919845,11466397093,00,0.00,N,2,27,
|
|
20220328,872,872,879,864,5497273,4795794859,00,0.00,N,5,-4,
|
|
20220321,876,864,883,864,7413707,6476198507,00,0.00,N,2,12,
|
|
20220314,864,860,876,852,7047939,6073493224,00,0.00,N,2,2,
|
|
20220307,862,870,884,831,8526494,7284381197,00,0.00,N,5,-9,
|
|
20220228,871,853,886,849,7382325,6427463743,00,0.00,N,2,14,
|
|
20220221,857,882,898,835,13415793,11615663392,00,0.00,N,5,-41,
|
|
20220214,898,859,900,828,14994458,13038695687,00,0.00,N,2,34,
|
|
20220207,864,836,893,828,9489605,8201292569,00,0.00,N,2,33,
|
|
20220203,831,809,835,808,3740517,3085087503,00,0.00,N,2,26,
|
|
20220124,805,849,849,778,17456862,14023994414,00,0.00,N,5,-44,
|
|
20220117,849,893,896,847,10136406,8767490764,00,0.00,N,5,-43,
|
|
20220110,892,906,907,887,9415181,8446141111,00,0.00,N,5,-12,
|
|
20220103,904,902,942,893,17296363,15753216837,00,0.00,N,2,2,
|
|
20211227,902,906,908,898,8676716,7829836433,00,0.00,N,5,-4,
|
|
20211220,906,910,917,895,12179022,11031263600,00,0.00,N,5,-4,
|
|
20211213,910,909,920,902,13318968,12125979123,00,0.00,N,5,-3,
|
|
20211206,913,904,923,897,14396215,13095639773,00,0.00,N,5,-1,
|
|
20211129,914,900,940,860,25196422,22689674844,00,0.00,N,5,-25,
|
|
20211122,939,1015,1040,935,43236456,42789403649,00,0.00,N,5,-76,
|
|
20211115,1015,1000,1100,990,119246743,124512278979,00,0.00,N,2,18,
|
|
20211108,997,988,1015,962,32305335,32036562795,00,0.00,N,2,16,
|
|
20211101,981,997,1020,975,37006567,36965319487,00,0.00,N,5,-15,
|
|
20211025,996,978,1035,972,92383281,92425688832,00,0.00,N,2,31,
|
|
20211018,965,888,1135,860,206273248,208531743864,00,0.00,N,2,84,
|
|
20211012,881,825,882,809,12017756,10167452604,00,0.00,N,2,57,
|
|
20211005,824,880,880,802,14853291,12301155760,00,0.00,N,5,-51,
|
|
20210927,875,884,894,863,13911552,12248390608,00,0.00,N,5,-13,
|
|
20210923,888,906,910,888,6575195,5896981125,00,0.00,N,5,-22,
|
|
20210913,910,911,960,901,15826293,14523896649,00,0.00,N,3,0,
|
|
20210906,910,930,933,903,16518113,15130465079,00,0.00,N,5,-20,
|
|
20210830,930,950,954,918,12946563,12092249103,00,0.00,N,5,-10,
|
|
20210823,940,871,949,871,21643000,19872338163,00,0.00,N,2,68,
|
|
20210817,872,966,970,870,28070475,25723787597,00,0.00,N,5,-92,
|
|
20210809,964,998,1015,953,20819062,20560783087,00,0.00,N,5,-33,
|
|
20210802,997,982,1010,963,23940767,23727382944,00,0.00,N,2,15,
|
|
20210726,982,1030,1030,982,17667139,17630450114,00,0.00,N,5,-38,
|
|
20210719,1020,994,1085,982,44794538,45654815232,00,0.00,N,2,26,
|
|
20210712,994,999,1020,983,19989480,19910659494,00,0.00,N,5,-11,
|