192 lines
10 KiB
CSV
192 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1226,1258,1299,1171,145222,180460646,00,0.00,N,5,-32,
|
|
20250217,1258,1322,1362,1231,109324,139564967,00,0.00,N,5,-76,
|
|
20250210,1334,1394,1397,1260,195921,260642647,00,0.00,N,5,-61,
|
|
20250203,1395,1313,1415,1249,481158,646830125,00,0.00,N,2,82,
|
|
20250131,1313,1257,1334,1253,80021,102580863,00,0.00,N,2,57,
|
|
20250120,1256,1307,1430,1197,530687,691248827,00,0.00,N,5,-34,
|
|
20250113,1290,1295,1345,1279,155054,199809186,00,0.00,N,5,-5,
|
|
20250106,1295,1250,1385,1250,246499,323754290,00,0.00,N,2,40,
|
|
20241230,1255,1189,1287,1180,141430,172474220,00,0.00,N,2,40,
|
|
20241223,1215,1351,1365,1161,353347,443820689,00,0.00,N,5,-136,
|
|
20241216,1351,1420,1480,1335,356199,503183690,00,0.00,N,5,-72,
|
|
20241209,1423,1279,1460,1231,740321,1015651585,00,0.00,N,2,126,
|
|
20241202,1297,1801,1915,1257,3752891,6178550038,00,0.00,N,5,-335,
|
|
20241125,1632,1359,1632,1254,3250832,4973147434,00,0.00,N,2,312,
|
|
20241118,1320,1410,1429,1307,367382,498903476,00,0.00,N,5,-107,
|
|
20241111,1427,1700,1700,1340,454272,676414704,00,0.00,N,5,-260,
|
|
20241104,1687,1586,1920,1574,1606990,2792844134,00,0.00,N,2,148,
|
|
20241028,1539,1805,1887,1536,2004477,3391915329,00,0.00,N,5,-269,
|
|
20241021,1808,3640,3995,1800,9449632,25439728741,00,0.00,N,5,-1832,
|
|
20241014,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20241007,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240930,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240923,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240919,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240909,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240902,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240826,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240819,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240812,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240805,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240729,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240722,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240715,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240708,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240701,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240624,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240617,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240610,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240603,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240527,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240520,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240513,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240507,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240429,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240422,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240415,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240408,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240401,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240325,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240318,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240311,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240304,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240226,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240219,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240213,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240205,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240129,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240122,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240115,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240108,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20240102,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231226,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231218,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231211,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231204,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231127,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231120,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231113,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231106,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231030,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231023,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231016,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231010,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20231004,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230925,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230918,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230911,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230904,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230828,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230821,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230814,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230807,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230731,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230724,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230717,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230710,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230703,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230626,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230619,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230612,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230605,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230530,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230522,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230515,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230508,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230502,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230424,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230417,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230410,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230403,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230327,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230320,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230313,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230306,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230227,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230220,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230213,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230206,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230130,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230125,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230116,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230109,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20230102,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221226,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221219,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221212,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221205,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221128,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221121,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221114,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221107,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221031,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221024,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221017,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221011,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20221004,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220926,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220919,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220913,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220905,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220829,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220822,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220816,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220808,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220801,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220725,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220718,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220711,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220704,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220627,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220620,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220613,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220607,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220530,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220523,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220516,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220509,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220502,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220425,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220418,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220411,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220404,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220328,3640,3640,3640,3640,0,0,00,0.00,N,3,0,
|
|
20220321,3640,3600,3685,3565,45999,166138870,00,0.00,N,2,40,
|
|
20220314,3600,3435,3950,3155,603386,2184138055,00,0.00,N,2,175,
|
|
20220307,3425,3815,3825,3415,286355,1023140645,00,0.00,N,5,-410,
|
|
20220228,3835,3530,4265,3530,1385478,5456341345,00,0.00,N,2,325,
|
|
20220221,3510,3590,3670,3300,384688,1346924435,00,0.00,N,5,-80,
|
|
20220214,3590,3695,3785,3510,395086,1445159350,00,0.00,N,5,-210,
|
|
20220207,3800,3800,3940,3455,308215,1170504325,00,0.00,N,2,10,
|
|
20220203,3790,3900,3950,3790,121764,468854965,00,0.00,N,5,-110,
|
|
20220124,3900,3770,3980,3560,520259,1954016405,00,0.00,N,2,20,
|
|
20220117,3880,3980,4000,3695,532180,2047103235,00,0.00,N,5,-155,
|
|
20220110,4035,4115,4485,3745,852345,3538411810,00,0.00,N,5,-40,
|
|
20220103,4075,4100,4200,3830,356097,1425897650,00,0.00,N,2,15,
|
|
20211227,4060,3840,4100,3700,488705,1937357565,00,0.00,N,2,260,
|
|
20211220,3800,4205,4270,3555,1112517,4304874020,00,0.00,N,5,-405,
|
|
20211213,4205,4250,4850,4155,550852,2398165490,00,0.00,N,5,-45,
|
|
20211206,4250,4800,4810,4250,757689,3451993135,00,0.00,N,5,-545,
|
|
20211129,4795,4710,5380,4505,2216295,11045588310,00,0.00,N,3,0,
|
|
20211122,4795,4360,5720,4155,3660891,17963833840,00,0.00,N,2,435,
|
|
20211115,4360,4210,4950,4150,1044825,4787076130,00,0.00,N,2,160,
|
|
20211108,4200,4125,4480,3945,704939,2924480355,00,0.00,N,2,10,
|
|
20211101,4190,4670,4850,4145,816283,3664089210,00,0.00,N,5,-475,
|
|
20211025,4665,4880,5070,4570,1319487,6408528350,00,0.00,N,5,-205,
|
|
20211018,4870,4645,5030,4520,950688,4565368165,00,0.00,N,2,175,
|
|
20211012,4695,4420,4740,3990,999611,4433521360,00,0.00,N,2,275,
|
|
20211005,4420,4270,4500,3800,1066028,4375072530,00,0.00,N,2,145,
|
|
20210927,4275,4680,4860,4260,733997,3369023510,00,0.00,N,5,-250,
|
|
20210923,4525,4755,4960,4460,366853,1696078180,00,0.00,N,5,-330,
|
|
20210913,4855,4420,5230,4200,2551697,12171020435,00,0.00,N,2,435,
|
|
20210906,4420,4990,5170,4305,3024304,14265039070,00,0.00,N,5,-630,
|
|
20210830,5050,6330,6430,4780,2711715,15038696370,00,0.00,N,5,-1280,
|
|
20210823,6330,7200,7220,6030,3673044,24412572540,00,0.00,N,2,220,
|
|
20210817,6110,6490,6530,5810,977320,6099669660,00,0.00,N,5,-470,
|
|
20210809,6580,6260,7530,6200,3915509,26744097710,00,0.00,N,2,320,
|
|
20210802,6260,6430,6730,5960,1670886,10611849960,00,0.00,N,5,-80,
|
|
20210726,6340,6260,6550,5780,1475097,9098615520,00,0.00,N,2,190,
|
|
20210719,6150,6780,6780,6030,1271628,8067636680,00,0.00,N,5,-630,
|
|
20210712,6780,6850,7200,6350,2845545,19202294400,00,0.00,N,5,-70,
|