143 lines
8.1 KiB
CSV
143 lines
8.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250217,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250210,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250203,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250131,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250120,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250113,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20250106,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241230,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241223,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241216,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241209,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241202,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241125,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241118,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241111,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241104,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241028,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241021,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241014,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20241007,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240930,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240923,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240919,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240909,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240902,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240826,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240819,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240812,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240805,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240729,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240722,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240715,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240708,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240701,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240624,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240617,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240610,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240603,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240527,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240520,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240513,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240507,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240429,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240422,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240415,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240408,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240401,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240325,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240318,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240311,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240304,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240226,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240219,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240213,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240205,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240129,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240122,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240115,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240108,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20240102,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20231226,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20231218,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20231211,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20231204,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
|
|
20231127,1691,1821,1821,1679,874389,1509500917,00,0.00,N,5,-136,
|
|
20231120,1827,1581,2435,1565,26766315,54599360169,00,0.00,N,2,246,
|
|
20231113,1581,1581,1581,1581,0,0,00,0.00,N,3,0,
|
|
20231106,1581,1581,1581,1581,0,0,00,0.00,N,3,0,
|
|
20231030,1581,1581,1581,1581,0,0,00,0.00,N,3,0,
|
|
20231023,1581,1362,1722,1331,16816516,26287401063,00,0.00,N,2,231,
|
|
20231016,1350,1679,1780,1213,29676868,45830882331,00,0.00,N,5,-291,
|
|
20231010,1641,1474,1917,1150,74394653,127463922952,00,0.00,N,2,166,
|
|
20231004,1475,1477,1748,1360,24528641,39198851163,00,0.00,N,5,-74,
|
|
20230925,1549,2615,2635,1381,87905320,133964477498,00,0.00,N,5,-1231,
|
|
20230918,2780,3645,3660,2690,776798,2396339320,00,0.00,N,5,-865,
|
|
20230911,3645,3680,3775,3550,165808,603074895,00,0.00,N,5,-35,
|
|
20230904,3680,3750,3850,3555,262678,965067650,00,0.00,N,5,-70,
|
|
20230828,3750,3790,3940,3705,268153,1020132670,00,0.00,N,2,15,
|
|
20230821,3735,3785,4195,3640,641479,2437899400,00,0.00,N,5,-90,
|
|
20230814,3825,5160,5190,3720,1232392,5155928645,00,0.00,N,5,-1335,
|
|
20230807,5160,5090,5210,5040,160043,817541330,00,0.00,N,2,40,
|
|
20230731,5120,5170,5260,5080,142727,735550270,00,0.00,N,5,-40,
|
|
20230724,5160,5410,5430,5000,313025,1621237820,00,0.00,N,5,-230,
|
|
20230717,5390,5560,5570,5270,264076,1435177300,00,0.00,N,5,-200,
|
|
20230710,5590,5570,5610,5430,231263,1277535240,00,0.00,N,2,20,
|
|
20230703,5570,5630,5730,5490,205636,1150402150,00,0.00,N,5,-60,
|
|
20230626,5630,5560,5700,5520,179249,1006974300,00,0.00,N,2,30,
|
|
20230619,5600,5780,5840,5520,227868,1288786330,00,0.00,N,5,-130,
|
|
20230612,5730,5550,6180,5500,1430920,8371433210,00,0.00,N,2,170,
|
|
20230605,5560,5600,5710,5490,187314,1045335460,00,0.00,N,5,-20,
|
|
20230530,5580,5580,5630,5490,159817,887810670,00,0.00,N,2,100,
|
|
20230522,5480,5680,5740,5450,241270,1347501400,00,0.00,N,5,-200,
|
|
20230515,5680,5930,5980,5490,503123,2842640580,00,0.00,N,5,-250,
|
|
20230508,5930,5910,6060,5760,269793,1586699210,00,0.00,N,2,30,
|
|
20230502,5900,5950,6070,5850,123841,733971730,00,0.00,N,5,-50,
|
|
20230424,5950,6020,6080,5890,160813,959802170,00,0.00,N,5,-70,
|
|
20230417,6020,6290,6310,5980,216924,1328579670,00,0.00,N,5,-260,
|
|
20230410,6280,6150,6310,5930,259533,1582524500,00,0.00,N,2,100,
|
|
20230403,6180,6190,6270,6080,213100,1315061200,00,0.00,N,2,30,
|
|
20230327,6150,6290,6340,6130,310391,1928338360,00,0.00,N,5,-140,
|
|
20230320,6290,6480,6540,6190,335184,2117968890,00,0.00,N,5,-160,
|
|
20230313,6450,6460,6490,6190,383787,2429912840,00,0.00,N,5,-60,
|
|
20230306,6510,6900,7030,6370,582392,3902956980,00,0.00,N,5,-370,
|
|
20230227,6880,6840,7400,6770,651563,4537711420,00,0.00,N,2,20,
|
|
20230220,6860,6870,7190,6650,787842,5459962330,00,0.00,N,2,70,
|
|
20230213,6790,6980,7480,6770,1024042,7269077540,00,0.00,N,5,-150,
|
|
20230206,6940,7290,7470,6860,2621907,18968295800,00,0.00,N,5,-110,
|
|
20230130,7050,6560,7170,6410,1587581,10852740400,00,0.00,N,2,540,
|
|
20230125,6510,6400,6650,6400,225061,1460043890,00,0.00,N,2,150,
|
|
20230116,6360,6450,6600,6310,351012,2261146930,00,0.00,N,5,-30,
|
|
20230109,6390,6110,6800,6110,795885,5102692150,00,0.00,N,2,310,
|
|
20230102,6080,6320,6480,5990,590759,3630413570,00,0.00,N,5,-220,
|
|
20221226,6300,6590,7080,6120,1849125,12266919200,00,0.00,N,5,-160,
|
|
20221219,6460,6970,7140,6430,793239,5372363150,00,0.00,N,5,-550,
|
|
20221212,7010,7000,7700,6730,6069828,43913266020,00,0.00,N,2,60,
|
|
20221205,6950,6500,8450,6360,12266042,96118281010,00,0.00,N,2,510,
|
|
20221128,6440,6550,6560,6210,317920,2014212320,00,0.00,N,5,-50,
|
|
20221121,6490,6580,6630,6320,178175,1143383220,00,0.00,N,5,-90,
|
|
20221114,6580,6640,6740,6510,207465,1370931930,00,0.00,N,5,-70,
|
|
20221107,6650,6380,6700,6330,286726,1873911140,00,0.00,N,2,300,
|
|
20221031,6350,6440,6690,6310,208735,1352165860,00,0.00,N,5,-40,
|
|
20221024,6390,6330,6680,6250,220225,1413956420,00,0.00,N,2,110,
|
|
20221017,6280,6360,6900,6160,293072,1916602230,00,0.00,N,5,-140,
|
|
20221011,6420,6610,6610,6110,291938,1846775910,00,0.00,N,5,-370,
|
|
20221004,6790,6640,7070,6560,212272,1426487520,00,0.00,N,2,240,
|
|
20220926,6550,7460,7520,6440,423741,2913764980,00,0.00,N,5,-990,
|
|
20220919,7540,7830,7940,7430,484467,3707298440,00,0.00,N,5,-340,
|
|
20220913,7880,8110,8280,7820,316026,2529678750,00,0.00,N,5,-160,
|
|
20220905,8040,8520,8660,8010,388441,3218554260,00,0.00,N,5,-620,
|
|
20220829,8660,8880,9250,8630,701232,6266020870,00,0.00,N,5,-570,
|
|
20220822,9230,9780,9860,9010,1045283,9833210720,00,0.00,N,5,-760,
|
|
20220816,9990,9600,10450,9490,3099431,31008153950,00,0.00,N,2,520,
|
|
20220808,9470,9400,9840,9100,1101513,10363208250,00,0.00,N,2,70,
|
|
20220801,9400,9750,9790,9270,740582,6987144620,00,0.00,N,5,-350,
|
|
20220725,9750,9940,10450,9700,1729472,17402449380,00,0.00,N,5,-110,
|
|
20220718,9860,9650,10250,9480,1885403,18506376870,00,0.00,N,2,310,
|
|
20220711,9550,11650,11700,9520,2631941,27518905500,00,0.00,N,5,-2150,
|
|
20220704,11700,11800,12000,10750,5656974,64635771650,00,0.00,N,5,-100,
|
|
20220627,11800,11600,12850,11100,14485728,172491378450,00,0.00,N,2,850,
|
|
20220623,10950,14600,15700,10200,12394205,158924122050,00,0.00,N,2,10950,
|