127 lines
7.1 KiB
CSV
127 lines
7.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20231127,292,475,840,220,16015378,6835030088,00,0.00,N,5,-2438,
|
|
20231120,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231113,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231106,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231030,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231023,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231016,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231010,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20231004,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230925,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230918,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230911,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230904,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230828,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230821,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230814,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230807,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230731,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230724,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230717,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230710,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230703,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230626,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230619,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230612,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230605,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230530,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230522,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230515,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230508,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230502,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230424,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230417,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230410,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230403,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230327,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230320,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230313,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230306,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230227,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230220,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230213,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230206,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230130,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230125,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230116,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230109,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20230102,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221226,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221219,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221212,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221205,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221128,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221121,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221114,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221107,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221031,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221024,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221017,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221011,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20221004,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220926,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220919,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220913,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220905,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220829,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220822,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220816,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220808,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220801,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220725,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220718,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220711,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220704,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220627,2730,2730,2730,2730,0,0,00,0.00,N,3,0,
|
|
20220620,2730,3725,3725,2652,1297971,3652833979,00,0.00,N,5,-995,
|
|
20220613,3725,4600,4600,3725,367614,1493251980,00,0.00,N,5,-917,
|
|
20220607,4642,4642,5337,4587,1178388,5885234210,00,0.00,N,2,28,
|
|
20220530,4614,4628,4976,4559,279611,1305829455,00,0.00,N,5,-42,
|
|
20220523,4656,4976,5170,4545,261260,1239513275,00,0.00,N,5,-320,
|
|
20220516,4976,4461,5226,4461,1116768,5528834555,00,0.00,N,2,542,
|
|
20220509,4434,4642,4837,4350,274980,1241679040,00,0.00,N,5,-208,
|
|
20220502,4642,4434,5045,4322,600474,2805595520,00,0.00,N,2,42,
|
|
20220425,4600,4781,4865,4489,403980,1871316460,00,0.00,N,5,-292,
|
|
20220418,4892,5434,5448,4851,542684,2763507840,00,0.00,N,5,-473,
|
|
20220411,5365,5754,5796,5365,366972,2022899460,00,0.00,N,5,-375,
|
|
20220404,5740,6171,6213,5615,571897,3356794875,00,0.00,N,5,-431,
|
|
20220328,6171,6755,6755,5699,1138223,7144708560,00,0.00,N,2,69,
|
|
20220321,6102,6505,6505,5407,2028280,11889517445,00,0.00,N,2,264,
|
|
20220314,5838,5629,6672,4990,3785032,22381755700,00,0.00,N,2,265,
|
|
20220307,5573,7130,7228,5532,1079256,6681439435,00,0.00,N,5,-1682,
|
|
20220228,7255,7172,8590,7172,2507638,19997263920,00,0.00,N,2,194,
|
|
20220221,7061,12510,12676,6811,4075913,35172429065,00,0.00,N,5,-5393,
|
|
20220214,12454,18348,18820,11537,2149545,30290637375,00,0.00,N,5,-6172,
|
|
20220207,18626,16819,18626,16152,993903,17523101680,00,0.00,N,2,1779,
|
|
20220203,16847,15985,17180,15985,328052,5501556760,00,0.00,N,2,1085,
|
|
20220124,15762,15067,16930,14706,477654,7582414800,00,0.00,N,2,278,
|
|
20220117,15484,16819,18570,13510,1590878,26524642860,00,0.00,N,5,-1335,
|
|
20220110,16819,14901,17375,13552,885630,14130399545,00,0.00,N,2,1974,
|
|
20220103,14845,15373,15373,13469,343560,4948185015,00,0.00,N,5,-222,
|
|
20211227,15067,15623,16068,13441,433775,6399858595,00,0.00,N,5,-723,
|
|
20211220,15790,14039,17764,13900,804063,12742298360,00,0.00,N,2,1751,
|
|
20211213,14039,12565,15568,12482,481392,6519775275,00,0.00,N,2,1488,
|
|
20211206,12551,13650,13983,11592,229785,2940538525,00,0.00,N,5,-1238,
|
|
20211129,13789,12788,13955,12357,478569,6339622670,00,0.00,N,2,876,
|
|
20211122,12913,10925,13900,10035,639673,7527676585,00,0.00,N,2,1891,
|
|
20211115,11022,12593,12593,10814,285881,3332998000,00,0.00,N,5,-1571,
|
|
20211108,12593,12607,13052,11954,153546,1912738550,00,0.00,N,2,14,
|
|
20211101,12579,16596,16819,11703,1446886,18854854740,00,0.00,N,5,-4017,
|
|
20211025,16596,17708,17764,16291,317903,5392956860,00,0.00,N,5,-695,
|
|
20211018,17291,17569,18125,15846,488564,8419879740,00,0.00,N,5,-251,
|
|
20211012,17542,16735,17820,15067,235933,3924628890,00,0.00,N,2,807,
|
|
20211005,16735,16847,17986,15040,295648,4937379370,00,0.00,N,5,-417,
|
|
20210927,17278,19434,19546,16942,262078,4781726300,00,0.00,N,5,-2184,
|
|
20210923,19462,18902,20050,18874,117028,2274289410,00,0.00,N,2,56,
|
|
20210913,19406,18370,20526,17642,658930,12818774690,00,0.00,N,2,896,
|
|
20210906,18510,18734,19882,17614,490181,9286422670,00,0.00,N,2,28,
|
|
20210830,18482,18482,19462,17726,346693,6372135610,00,0.00,N,3,0,
|
|
20210823,18482,20723,21003,17894,746819,14501241560,00,0.00,N,5,-1764,
|
|
20210817,20246,24951,25343,16998,1985478,38119350060,00,0.00,N,5,-5013,
|
|
20210809,25259,22599,27696,20975,2191537,54948009900,00,0.00,N,2,2996,
|
|
20210802,22263,20246,22795,19742,423259,8946197370,00,0.00,N,2,2045,
|
|
20210726,7220,6870,7790,6730,2284329,16722981910,00,0.00,N,2,320,
|
|
20210719,6900,6760,6920,6070,1589200,10410815310,00,0.00,N,2,140,
|
|
20210712,6760,6470,6760,6300,688583,4522596290,00,0.00,N,2,290,
|