153 lines
8.0 KiB
CSV
153 lines
8.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240527,292,6140,6140,292,10656903,4846583069,00,0.00,N,5,-5848,
|
|
20240520,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240513,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240507,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240429,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240422,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240415,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240408,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240401,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240325,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240318,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240311,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240304,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240226,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240219,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240213,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240205,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240129,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240122,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240115,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240108,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20240102,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231226,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231218,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231211,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231204,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231127,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231120,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231113,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231106,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231030,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231023,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231016,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231010,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20231004,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230925,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230918,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230911,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230904,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230828,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230821,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230814,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230807,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230731,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230724,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230717,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230710,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230703,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230626,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230619,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230612,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230605,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230530,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230522,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230515,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230508,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230502,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230424,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230417,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230410,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230403,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230327,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230320,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230313,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230306,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230227,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230220,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230213,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230206,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230130,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230125,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230116,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230109,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20230102,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221226,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221219,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221212,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221205,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221128,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221121,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221114,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221107,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221031,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221024,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221017,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221011,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20221004,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220926,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220919,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220913,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220905,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220829,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220822,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220816,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220808,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220801,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220725,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220718,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220711,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220704,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220627,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220620,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220613,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220607,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220530,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220523,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220516,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220509,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220502,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220425,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220418,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220411,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220404,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220328,6140,6140,6140,6140,0,0,00,0.00,N,3,0,
|
|
20220321,6140,6849,7041,5880,533625,3384955114,00,0.00,N,5,-719,
|
|
20220314,6859,7214,7435,6811,529969,3720836844,00,0.00,N,5,-115,
|
|
20220307,6974,7943,8394,6849,879278,6608754736,00,0.00,N,5,-892,
|
|
20220228,7866,12615,14486,7866,2709627,27172063313,00,0.00,N,5,-4509,
|
|
20220221,12375,14006,14822,12232,599026,7983292520,00,0.00,N,5,-1919,
|
|
20220214,14294,14966,16405,13335,1791960,27235116975,00,0.00,N,5,-1343,
|
|
20220207,15637,17556,18180,14870,1504005,24233229550,00,0.00,N,5,-1823,
|
|
20220203,17460,18420,21394,15781,1533107,29368753635,00,0.00,N,3,0,
|
|
20220124,17460,17748,21585,15493,6082192,114521178760,00,0.00,N,2,2830,
|
|
20220117,14630,12903,15925,12375,1121670,16250410025,00,0.00,N,2,1343,
|
|
20220110,13287,13479,16885,12711,1583652,23739385200,00,0.00,N,2,240,
|
|
20220103,1360,1290,1565,1230,6842937,9541251330,00,0.00,N,2,80,
|
|
20211227,1280,1315,1460,1170,5899698,7726987740,00,0.00,N,5,-40,
|
|
20211220,1320,1350,1460,1300,3082928,4159665390,00,0.00,N,5,-100,
|
|
20211213,1420,1610,1660,1410,2434991,3708060775,00,0.00,N,5,-200,
|
|
20211206,1620,1565,1720,1535,2483388,3974943405,00,0.00,N,2,55,
|
|
20211129,1565,1500,1755,1425,5152528,7942630525,00,0.00,N,5,-5,
|
|
20211122,1570,1720,1945,1545,5133526,8677234560,00,0.00,N,5,-190,
|
|
20211115,1760,2090,2210,1720,2939031,5635509775,00,0.00,N,5,-330,
|
|
20211108,2090,2160,2245,2015,1761897,3720229700,00,0.00,N,5,-115,
|
|
20211101,2205,2330,2420,2150,2605232,6016946110,00,0.00,N,5,-90,
|
|
20211025,2295,2365,3030,2215,15073777,40577724135,00,0.00,N,5,-55,
|
|
20211018,2350,2270,2545,2165,4005463,9535557525,00,0.00,N,2,80,
|
|
20211012,2270,2115,2315,2085,1918879,4200183795,00,0.00,N,2,80,
|
|
20211005,2190,2185,2645,2120,4527798,10689195320,00,0.00,N,5,-75,
|
|
20210927,2265,2680,2855,2250,6372607,16211248490,00,0.00,N,5,-340,
|
|
20210923,2605,2745,2940,2550,2944102,8080215270,00,0.00,N,5,-140,
|
|
20210913,2745,2515,3080,2325,24153664,68007784820,00,0.00,N,2,240,
|
|
20210906,2505,2905,3180,2505,5961606,16944507125,00,0.00,N,5,-365,
|
|
20210830,2870,3320,4020,2855,20456782,70482284455,00,0.00,N,5,-630,
|
|
20210823,3500,1900,4125,1860,41182116,141045172935,00,0.00,N,2,1600,
|
|
20210817,1900,3275,3275,1670,15826429,32462758620,00,0.00,N,5,-1500,
|
|
20210809,3400,3500,4045,3150,11360603,42107076725,00,0.00,N,5,-100,
|
|
20210802,3500,3745,3870,3470,2289919,8437682630,00,0.00,N,5,-240,
|
|
20210726,3740,3885,3950,3520,2783208,10375868415,00,0.00,N,5,-70,
|
|
20210719,3810,3815,4130,3570,4425636,16882553995,00,0.00,N,2,15,
|
|
20210712,3795,3005,4500,3000,29630963,117906176785,00,0.00,N,2,790,
|