192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250217,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250210,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250203,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250131,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250120,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250113,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20250106,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241230,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241223,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241216,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241209,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241202,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241125,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241118,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241111,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241104,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241028,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241021,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241014,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20241007,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240930,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240923,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240919,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240909,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240902,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240826,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240819,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240812,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240805,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240729,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240722,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240715,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240708,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240701,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240624,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240617,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240610,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240603,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240527,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240520,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240513,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240507,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240429,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240422,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240415,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240408,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240401,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240325,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240318,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240311,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240304,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240226,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240219,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240213,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240205,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240129,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240122,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240115,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240108,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20240102,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231226,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231218,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231211,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231204,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231127,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231120,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231113,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231106,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231030,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231023,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231016,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231010,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20231004,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230925,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230918,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230911,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230904,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230828,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230821,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230814,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230807,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230731,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230724,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230717,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230710,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230703,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230626,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230619,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230612,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230605,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230530,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230522,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230515,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230508,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230502,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230424,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230417,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230410,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230403,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230327,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230320,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230313,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230306,1153,1153,1153,1153,0,0,00,0.00,N,3,0,
|
|
20230227,1153,1191,1233,1130,4012975,4724750585,00,0.00,N,5,-35,
|
|
20230220,1188,1297,1321,1179,5269104,6551006125,00,0.00,N,5,-109,
|
|
20230213,1297,1278,1397,1265,9070498,12043737696,00,0.00,N,2,5,
|
|
20230206,1292,1406,1411,1288,6993201,9496351978,00,0.00,N,5,-110,
|
|
20230130,1402,1501,1508,1350,10434553,14817661898,00,0.00,N,5,-99,
|
|
20230125,1501,1552,1554,1471,7353243,11074294676,00,0.00,N,5,-34,
|
|
20230116,1535,1635,1740,1475,23797314,38455664995,00,0.00,N,5,-80,
|
|
20230109,1615,1690,1720,1570,15285843,25119724360,00,0.00,N,5,-50,
|
|
20230102,1665,1620,1760,1485,30352353,50347701435,00,0.00,N,2,45,
|
|
20221226,1620,1700,1785,1540,28056116,47339980710,00,0.00,N,5,-70,
|
|
20221219,1690,1505,1910,1500,103383041,179517725770,00,0.00,N,2,175,
|
|
20221212,1515,1380,1840,1375,114282429,191928568515,00,0.00,N,2,135,
|
|
20221205,1380,1350,1460,1285,14037178,19362829990,00,0.00,N,2,30,
|
|
20221128,1350,1360,1465,1255,14132545,19272601870,00,0.00,N,5,-25,
|
|
20221121,1375,1365,1530,1350,36059502,52188999255,00,0.00,N,2,25,
|
|
20221114,1350,1290,1395,1225,20674681,27434452880,00,0.00,N,3,0,
|
|
20221107,1350,1130,1470,1115,48341505,64388458045,00,0.00,N,2,215,
|
|
20221031,1135,1120,1190,1050,9288428,10326306525,00,0.00,N,2,5,
|
|
20221024,1130,1270,1325,1110,18984134,23045059150,00,0.00,N,5,-90,
|
|
20221017,1220,1090,1395,1075,26175346,33694941640,00,0.00,N,2,90,
|
|
20221011,1130,1380,1450,1030,42472729,49322024635,00,0.00,N,5,-485,
|
|
20221004,1615,1725,1765,1605,7523717,12453393015,00,0.00,N,5,-65,
|
|
20220926,1680,1820,1890,1580,11070673,19379655665,00,0.00,N,5,-220,
|
|
20220919,1900,2125,2175,1895,11163190,22620643835,00,0.00,N,5,-245,
|
|
20220913,2145,2780,2840,2135,47490192,124012626400,00,0.00,N,5,-390,
|
|
20220905,2535,2530,2710,2495,17074319,44779481150,00,0.00,N,2,45,
|
|
20220829,2490,2455,2695,2450,13779839,35406389675,00,0.00,N,5,-95,
|
|
20220822,2585,2575,2705,2415,23230785,59717256705,00,0.00,N,5,-30,
|
|
20220816,2615,3010,3065,2605,30018936,84954428880,00,0.00,N,5,-390,
|
|
20220808,3005,2900,3635,2805,246070940,806517440245,00,0.00,N,2,200,
|
|
20220801,2805,2645,2920,2580,40981013,113006326440,00,0.00,N,2,180,
|
|
20220725,2625,2670,2860,2435,90321410,240491423930,00,0.00,N,2,135,
|
|
20220718,2490,2225,2715,2125,118914992,299690999805,00,0.00,N,2,290,
|
|
20220711,2200,2000,2555,1855,135948348,317229379105,00,0.00,N,2,195,
|
|
20220704,2005,1670,2115,1660,51937619,99768949130,00,0.00,N,2,340,
|
|
20220627,1665,1715,1850,1645,22231699,39327162390,00,0.00,N,5,-30,
|
|
20220620,1695,2880,2925,1640,52808979,112384952210,00,0.00,N,5,-1345,
|
|
20220613,3040,2890,3645,2805,155161866,511201096350,00,0.00,N,2,385,
|
|
20220607,2655,2810,2850,2635,3711397,10107988640,00,0.00,N,5,-210,
|
|
20220530,2865,3010,3100,2855,7365907,21934365715,00,0.00,N,5,-90,
|
|
20220523,2955,2790,3365,2760,55243830,173471097390,00,0.00,N,2,165,
|
|
20220516,2790,2715,2850,2620,4520236,12428619425,00,0.00,N,2,90,
|
|
20220509,2700,2920,2925,2610,4304377,11818375175,00,0.00,N,5,-250,
|
|
20220502,2950,2970,3205,2930,3218820,9838647150,00,0.00,N,5,-95,
|
|
20220425,3045,3100,3175,2910,7115096,21622358655,00,0.00,N,5,-120,
|
|
20220418,3165,3515,3550,3125,10350719,34650882060,00,0.00,N,5,-335,
|
|
20220411,3500,3795,3880,3450,13533552,48960964600,00,0.00,N,5,-325,
|
|
20220404,3825,4190,4355,3770,13680412,55621359130,00,0.00,N,5,-430,
|
|
20220328,4255,4605,5390,4205,116805627,572576260910,00,0.00,N,5,-265,
|
|
20220321,4520,4305,4855,4205,116742920,532466042275,00,0.00,N,2,220,
|
|
20220314,4300,3685,4600,3410,72319025,309543821915,00,0.00,N,2,585,
|
|
20220307,3715,3560,3730,3475,3802849,13684531215,00,0.00,N,2,90,
|
|
20220228,3625,3540,3780,3530,5550137,20230703925,00,0.00,N,2,100,
|
|
20220221,3525,3580,3740,3380,5226879,18635209600,00,0.00,N,5,-125,
|
|
20220214,3650,3600,3830,3425,9151136,33310773830,00,0.00,N,5,-70,
|
|
20220207,3720,4000,4480,3700,28238076,118506628130,00,0.00,N,5,-185,
|
|
20220203,3905,4170,4190,3750,5085904,20225035995,00,0.00,N,5,-5,
|
|
20220124,3910,4240,4240,3455,12037092,46243362265,00,0.00,N,5,-415,
|
|
20220117,4325,4340,4500,4065,12808461,54887940220,00,0.00,N,5,-10,
|
|
20220110,4335,5210,5510,4310,18725699,91709053660,00,0.00,N,5,-835,
|
|
20220103,5170,5550,5590,4920,18385594,97783607810,00,0.00,N,5,-380,
|
|
20211227,5550,5810,5930,5030,48948463,268424156040,00,0.00,N,5,-640,
|
|
20211220,6190,6320,6880,5660,38575096,243046656320,00,0.00,N,5,-470,
|
|
20211213,6660,6990,8060,6650,83457411,607840683980,00,0.00,N,5,-300,
|
|
20211206,6960,6090,7100,5990,50981401,338478038140,00,0.00,N,2,730,
|
|
20211129,6230,6270,6740,5570,28492654,176491077550,00,0.00,N,5,-370,
|
|
20211122,6600,7350,7460,5890,74874931,509317256500,00,0.00,N,5,-720,
|
|
20211115,7320,6890,8420,6740,97325405,723693590750,00,0.00,N,2,330,
|
|
20211108,6990,5320,7890,5140,154409839,1025795432290,00,0.00,N,2,1730,
|
|
20211101,5260,5830,6580,5170,71407801,424135241320,00,0.00,N,5,-640,
|
|
20211025,5900,4010,6300,3810,166539889,914918532620,00,0.00,N,2,1930,
|
|
20211018,3970,4695,4925,3925,30338659,135660011065,00,0.00,N,5,-830,
|
|
20211012,4800,4380,5060,4250,43486114,204238375095,00,0.00,N,2,380,
|
|
20211005,4420,4910,4990,3790,62098257,272114285725,00,0.00,N,5,-235,
|
|
20210927,4655,5330,5730,4210,142331614,695559165320,00,0.00,N,5,-10,
|
|
20210923,4665,2950,4665,2935,109245564,450761876155,00,0.00,N,2,1900,
|
|
20210913,2765,2600,3120,2395,74075841,208978907400,00,0.00,N,2,215,
|
|
20210906,2550,2195,2610,2175,10338987,24977996195,00,0.00,N,2,355,
|
|
20210830,2195,2160,2220,2085,1615293,3454953615,00,0.00,N,2,35,
|
|
20210823,2160,2040,2265,2000,1904473,4106804055,00,0.00,N,2,95,
|
|
20210817,2065,2305,2375,2010,3404823,7425061560,00,0.00,N,5,-275,
|
|
20210809,2340,2630,2680,2275,12796024,32073544430,00,0.00,N,5,-305,
|
|
20210802,2645,2360,2870,2260,26839692,71438505655,00,0.00,N,2,270,
|
|
20210726,2375,2875,2995,2365,20235622,55148354780,00,0.00,N,5,-510,
|
|
20210719,2885,2325,3115,2260,60268790,167668366790,00,0.00,N,2,585,
|
|
20210712,2300,2290,2620,2235,11985701,28959621120,00,0.00,N,2,25,
|