195 lines
11 KiB
CSV
195 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,1559,1610,1610,1500,128,197111,00,0.00,N,2,159,
|
|
20250310,1400,1250,1600,1205,12557,16675893,00,0.00,N,2,60,
|
|
20250304,1340,1270,1399,1200,8050,10228302,00,0.00,N,5,-55,
|
|
20250224,1395,1394,1455,1251,3595,4789485,00,0.00,N,2,1,
|
|
20250217,1394,1390,1399,1201,688,895015,00,0.00,N,2,130,
|
|
20250210,1264,1301,1399,1264,4752,6298744,00,0.00,N,5,-136,
|
|
20250203,1400,1400,1500,1300,7136,9736217,00,0.00,N,5,-6,
|
|
20250131,1406,1600,1600,1406,9,13209,00,0.00,N,5,-174,
|
|
20250120,1580,1600,1619,1400,622,952304,00,0.00,N,2,71,
|
|
20250113,1509,1640,1670,1501,2732,4453963,00,0.00,N,5,-131,
|
|
20250106,1640,1649,1649,1505,129,208579,00,0.00,N,5,-9,
|
|
20241230,1649,1655,1670,1535,58,94384,00,0.00,N,5,-9,
|
|
20241223,1658,1689,1700,1600,14317,24061059,00,0.00,N,5,-3,
|
|
20241216,1661,1546,1661,1361,7968,12698772,00,0.00,N,2,115,
|
|
20241209,1546,1500,1599,1315,4140,5679344,00,0.00,N,5,-42,
|
|
20241202,1588,1699,1699,1450,10887,16508253,00,0.00,N,5,-108,
|
|
20241125,1696,1700,1700,1501,6451,9915501,00,0.00,N,2,47,
|
|
20241118,1649,1601,1729,1515,10363,16815114,00,0.00,N,2,39,
|
|
20241111,1610,1739,1739,1520,249,420333,00,0.00,N,5,-130,
|
|
20241104,1740,1521,1750,1521,2901,5021957,00,0.00,N,5,-4,
|
|
20241028,1744,1800,1800,1530,5786,9771704,00,0.00,N,2,114,
|
|
20241021,1630,1799,1900,1610,1085,1845727,00,0.00,N,5,-169,
|
|
20241014,1799,1972,1972,1550,8420,13757754,00,0.00,N,5,-111,
|
|
20241007,1910,1998,1998,1800,94,174210,00,0.00,N,2,90,
|
|
20240930,1820,1920,2100,1700,2076,4144340,00,0.00,N,5,-106,
|
|
20240923,1926,1973,1980,1671,4037,7242539,00,0.00,N,5,-46,
|
|
20240919,1972,1969,1980,1950,2640,5184476,00,0.00,N,2,2,
|
|
20240909,1970,2000,2090,1821,878,1703402,00,0.00,N,5,-29,
|
|
20240902,1999,2000,2100,1802,2133,4261746,00,0.00,N,5,-96,
|
|
20240826,2095,2000,2150,1985,25852,52402896,00,0.00,N,2,95,
|
|
20240819,2000,2625,2675,1930,26094,56828935,00,0.00,N,5,-600,
|
|
20240812,2600,2740,2795,2400,16606,42056985,00,0.00,N,2,145,
|
|
20240805,2455,2695,2795,2455,1095,2831515,00,0.00,N,5,-70,
|
|
20240729,2525,2800,2800,2415,1311,3334635,00,0.00,N,5,-90,
|
|
20240722,2615,2890,2900,2600,460,1267730,00,0.00,N,5,-110,
|
|
20240715,2725,2835,3115,2710,7881,22019460,00,0.00,N,5,-5,
|
|
20240708,2730,2795,2890,2700,933,2575250,00,0.00,N,2,105,
|
|
20240701,2625,2900,3000,2500,12038,32114745,00,0.00,N,5,-455,
|
|
20240624,3080,3395,3400,2760,1491,4380610,00,0.00,N,5,-255,
|
|
20240617,3335,3000,3800,3000,6754,22552300,00,0.00,N,2,335,
|
|
20240610,3000,2750,3160,2705,22327,61142280,00,0.00,N,2,200,
|
|
20240603,2800,2700,3000,2680,1167,3158235,00,0.00,N,2,50,
|
|
20240527,2750,2795,2795,2680,6377,17224010,00,0.00,N,2,125,
|
|
20240520,2625,2690,2795,2600,8453,22337555,00,0.00,N,2,25,
|
|
20240513,2600,2785,3195,2600,1918,5005140,00,0.00,N,5,-110,
|
|
20240507,2710,2795,2795,2605,1875,4937290,00,0.00,N,5,-35,
|
|
20240429,2745,2685,2785,2620,4450,11954585,00,0.00,N,2,60,
|
|
20240422,2685,2695,2790,2600,957,2511770,00,0.00,N,2,65,
|
|
20240415,2620,2695,2785,2500,1146,3014820,00,0.00,N,2,20,
|
|
20240408,2600,2695,2695,2600,1255,3274390,00,0.00,N,5,-95,
|
|
20240401,2695,2785,2790,2600,1135,2996850,00,0.00,N,2,80,
|
|
20240325,2615,2795,2800,2600,1705,4517915,00,0.00,N,5,-80,
|
|
20240318,2695,2695,2895,2500,5226,13495415,00,0.00,N,2,45,
|
|
20240311,2650,2500,2695,2500,120,317435,00,0.00,N,2,20,
|
|
20240304,2630,2560,2780,2505,350,928245,00,0.00,N,2,70,
|
|
20240226,2560,2435,2600,2435,2408,6037630,00,0.00,N,5,-30,
|
|
20240219,2590,2590,2690,2430,5285,13576945,00,0.00,N,2,10,
|
|
20240213,2580,2690,2695,2400,641,1626370,00,0.00,N,2,15,
|
|
20240205,2565,2630,2700,2500,4779,12302230,00,0.00,N,5,-55,
|
|
20240129,2620,2530,2895,2530,2628,7096565,00,0.00,N,5,-80,
|
|
20240122,2700,2790,2795,2500,1865,4779925,00,0.00,N,5,-55,
|
|
20240115,2755,2875,2885,2635,4678,12690415,00,0.00,N,5,-65,
|
|
20240108,2820,2830,3295,2750,9348,26505700,00,0.00,N,5,-120,
|
|
20240102,2940,3100,3500,2700,36566,109747560,00,0.00,N,2,240,
|
|
20231226,2700,2690,2970,2500,8710,21997770,00,0.00,N,2,10,
|
|
20231218,2690,2475,2990,2475,13127,33300595,00,0.00,N,2,210,
|
|
20231211,2480,2490,2585,2415,27198,67057270,00,0.00,N,2,20,
|
|
20231204,2460,2300,2695,2300,42439,111507315,00,0.00,N,2,160,
|
|
20231127,2300,2300,2400,2100,1019,2259140,00,0.00,N,5,-100,
|
|
20231120,2400,2500,2600,2400,3927,9649240,00,0.00,N,5,-100,
|
|
20231113,2500,2595,2600,2300,1746,4227550,00,0.00,N,3,0,
|
|
20231106,2500,2280,2825,2280,3150,7592925,00,0.00,N,2,220,
|
|
20231030,2280,2295,2500,2025,3999,8483580,00,0.00,N,5,-100,
|
|
20231023,2380,2700,3200,2380,10219,29384350,00,0.00,N,5,-265,
|
|
20231016,2645,2100,2645,2100,21294,48878540,00,0.00,N,2,550,
|
|
20231010,2095,2085,2375,1950,3718,7511445,00,0.00,N,2,10,
|
|
20231004,2085,2100,2100,2085,101,210600,00,0.00,N,2,20,
|
|
20230925,2065,1930,2095,1930,512,989025,00,0.00,N,2,135,
|
|
20230918,1930,1929,2000,1929,546,1053804,00,0.00,N,2,105,
|
|
20230911,1825,1901,1945,1825,1265,2406605,00,0.00,N,5,-260,
|
|
20230904,2085,2060,2090,1910,459,895364,00,0.00,N,5,-15,
|
|
20230828,2100,1986,2100,1949,899,1754539,00,0.00,N,2,15,
|
|
20230821,2085,2095,2095,1930,25,49342,00,0.00,N,2,125,
|
|
20230814,1960,1949,2235,1902,2834,5471021,00,0.00,N,2,10,
|
|
20230807,1950,1901,2000,1901,1710,3274458,00,0.00,N,5,-49,
|
|
20230731,1999,2175,2175,1828,4648,9070959,00,0.00,N,2,99,
|
|
20230724,1900,2000,2100,1900,1600,3109257,00,0.00,N,5,-95,
|
|
20230717,1995,2195,2200,1900,2771,5547515,00,0.00,N,5,-105,
|
|
20230710,2100,2095,2200,1914,364,752829,00,0.00,N,2,100,
|
|
20230703,2000,1999,2095,1910,1107,2230200,00,0.00,N,5,-50,
|
|
20230626,2050,2055,2060,2040,116,237750,00,0.00,N,2,5,
|
|
20230619,2045,2095,2095,1818,1141,2156217,00,0.00,N,3,0,
|
|
20230612,2045,2060,2080,1902,1572,3021794,00,0.00,N,5,-5,
|
|
20230605,2050,1994,2090,1900,1283,2556532,00,0.00,N,2,220,
|
|
20230530,1830,1911,2295,1830,1673,3241204,00,0.00,N,5,-270,
|
|
20230522,2100,2000,2400,1830,11178,21726512,00,0.00,N,2,113,
|
|
20230515,1987,2095,2095,1703,448,815067,00,0.00,N,5,-13,
|
|
20230508,2000,2070,2070,1810,2599,5082810,00,0.00,N,5,-70,
|
|
20230502,2070,2190,2190,1803,319,642469,00,0.00,N,5,-15,
|
|
20230424,2085,2175,2195,2075,245,513960,00,0.00,N,5,-5,
|
|
20230417,2090,2200,2200,2000,11977,24384320,00,0.00,N,5,-110,
|
|
20230410,2200,2185,2395,2035,9730,21551165,00,0.00,N,2,15,
|
|
20230403,2185,2090,2185,2000,12665,26497705,00,0.00,N,2,135,
|
|
20230327,2050,2170,2200,2000,15162,31061095,00,0.00,N,5,-145,
|
|
20230320,2195,2400,2590,2050,1948,4238360,00,0.00,N,5,-405,
|
|
20230313,2600,2495,2800,2125,1214,3005120,00,0.00,N,2,305,
|
|
20230306,2295,2490,2495,2045,1076,2278180,00,0.00,N,2,100,
|
|
20230227,2195,2190,2195,2175,1,2195,00,0.00,N,5,-5,
|
|
20230220,2200,2295,2300,1751,4504,9166855,00,0.00,N,5,-100,
|
|
20230213,2300,2100,2300,1820,6233,12228270,00,0.00,N,2,310,
|
|
20230206,1990,2065,2515,1902,800,1663305,00,0.00,N,5,-105,
|
|
20230130,2095,2000,2395,1950,8169,16281269,00,0.00,N,5,-5,
|
|
20230125,2100,2095,2290,2085,547,1144160,00,0.00,N,2,45,
|
|
20230116,2055,2495,2600,1880,8006,16234210,00,0.00,N,5,-345,
|
|
20230109,2400,2300,2595,2200,163,386385,00,0.00,N,5,-95,
|
|
20230102,2495,2195,2495,1995,80913,177163205,00,0.00,N,2,300,
|
|
20221226,2195,2095,2200,2095,106,232675,00,0.00,N,2,100,
|
|
20221219,2095,2095,2100,1900,380,743440,00,0.00,N,2,5,
|
|
20221212,2090,1995,2095,1995,34,70030,00,0.00,N,2,100,
|
|
20221205,1990,2100,2190,1880,1555,3041515,00,0.00,N,5,-475,
|
|
20221128,2465,2280,2465,1955,1084,2152065,00,0.00,N,2,180,
|
|
20221121,2285,2295,2295,2285,0,0,00,0.00,N,5,-10,
|
|
20221114,2295,2315,2315,2200,309,691195,00,0.00,N,3,0,
|
|
20221107,2295,2280,2395,2280,852,2008630,00,0.00,N,2,15,
|
|
20221031,2280,2295,2295,2280,0,0,00,0.00,N,5,-15,
|
|
20221024,2295,2285,2295,2265,1,2295,00,0.00,N,2,10,
|
|
20221017,2285,2295,2295,2285,0,0,00,0.00,N,5,-10,
|
|
20221011,2295,2295,2300,2295,13,29845,00,0.00,N,2,15,
|
|
20221004,2280,2280,2290,2280,195,444610,00,0.00,N,3,0,
|
|
20220926,2280,2220,2295,2005,91,195445,00,0.00,N,3,0,
|
|
20220919,2280,2220,2395,2105,136,293570,00,0.00,N,2,75,
|
|
20220913,2205,2295,2300,2205,470,1047550,00,0.00,N,2,5,
|
|
20220905,2200,2355,2355,2200,10,22000,00,0.00,N,5,-190,
|
|
20220829,2390,2300,2390,2295,18,41645,00,0.00,N,2,290,
|
|
20220822,2100,2495,2495,2100,9592,20968770,00,0.00,N,5,-400,
|
|
20220816,2500,2700,2700,2300,1017,2356750,00,0.00,N,5,-300,
|
|
20220808,2800,2690,2800,2680,23,62150,00,0.00,N,2,100,
|
|
20220801,2700,2690,2700,2650,134,358490,00,0.00,N,2,10,
|
|
20220725,2690,2700,2700,2600,4,10680,00,0.00,N,2,10,
|
|
20220718,2680,2600,2690,2600,493,1281980,00,0.00,N,2,30,
|
|
20220711,2650,2595,2850,2415,200,538860,00,0.00,N,2,65,
|
|
20220704,2585,2500,2595,2500,16,41520,00,0.00,N,2,85,
|
|
20220627,2500,2500,2595,2400,2583,6447315,00,0.00,N,3,0,
|
|
20220620,2500,2600,2600,2450,1829,4522090,00,0.00,N,5,-95,
|
|
20220613,2595,2700,2800,2400,3671,9168530,00,0.00,N,3,0,
|
|
20220607,2595,2600,2800,2595,580,1522900,00,0.00,N,2,5,
|
|
20220530,2590,3000,3100,2295,16827,39109205,00,0.00,N,5,-110,
|
|
20220523,2700,2595,2850,2595,233,629250,00,0.00,N,2,100,
|
|
20220516,2600,2500,2870,2500,1645,4563020,00,0.00,N,2,200,
|
|
20220509,2400,2435,2485,2305,1182,2803805,00,0.00,N,5,-45,
|
|
20220502,2445,2490,2490,2445,25,62070,00,0.00,N,2,90,
|
|
20220425,2355,2480,2500,2205,1557,3655550,00,0.00,N,5,-130,
|
|
20220418,2485,2400,2500,2310,348,809195,00,0.00,N,2,60,
|
|
20220411,2425,2585,2585,2420,1186,3014940,00,0.00,N,5,-75,
|
|
20220404,2500,2460,2820,2450,3315,8619215,00,0.00,N,2,35,
|
|
20220328,2465,2600,2600,2300,837,1995965,00,0.00,N,5,-130,
|
|
20220321,2595,2395,2595,2395,836,2015830,00,0.00,N,2,200,
|
|
20220314,2395,2390,2400,2390,104,249075,00,0.00,N,2,5,
|
|
20220307,2390,2295,2400,2295,323,743575,00,0.00,N,2,285,
|
|
20220228,2105,2400,2500,2105,82,176150,00,0.00,N,5,-295,
|
|
20220221,2400,2385,2695,2290,20496,48287165,00,0.00,N,2,30,
|
|
20220214,2370,2240,2400,2240,20,46245,00,0.00,N,2,130,
|
|
20220207,2240,2295,2495,2200,375,848435,00,0.00,N,5,-60,
|
|
20220203,2300,2280,2495,2235,230,525740,00,0.00,N,2,70,
|
|
20220124,2230,2300,2300,2020,727,1488740,00,0.00,N,5,-70,
|
|
20220117,2300,2440,2490,2300,312,721140,00,0.00,N,5,-145,
|
|
20220110,2445,2490,2490,2300,25,61630,00,0.00,N,2,120,
|
|
20220103,2325,2300,3000,2100,7314,16118715,00,0.00,N,5,-170,
|
|
20211227,2495,2065,2530,2020,7427,15792880,00,0.00,N,2,315,
|
|
20211220,2180,2300,2300,2115,6728,14928280,00,0.00,N,5,-370,
|
|
20211213,2550,2595,2595,2550,0,0,00,0.00,N,5,-50,
|
|
20211206,2600,2385,2600,2255,321,759600,00,0.00,N,2,215,
|
|
20211129,2385,2450,2450,2225,815,1844900,00,0.00,N,5,-105,
|
|
20211122,2490,2575,2575,2490,26,64900,00,0.00,N,5,-5,
|
|
20211115,2495,2540,2600,2300,5344,13114075,00,0.00,N,3,0,
|
|
20211108,2495,2790,2790,2310,7246,17585695,00,0.00,N,5,-300,
|
|
20211101,2795,2705,2900,2500,4745,12254330,00,0.00,N,5,-175,
|
|
20211025,2970,3100,3100,2800,521,1472645,00,0.00,N,2,165,
|
|
20211018,2805,2800,3000,2800,3120,8751000,00,0.00,N,5,-295,
|
|
20211012,3100,3100,3100,3095,121,375100,00,0.00,N,2,200,
|
|
20211005,2900,3000,3100,2900,29,85800,00,0.00,N,5,-200,
|
|
20210927,3100,3100,3100,3050,371,1150100,00,0.00,N,3,0,
|
|
20210923,3100,3100,3100,3100,1,3100,00,0.00,N,2,10,
|
|
20210913,3090,3200,3200,3090,93,288400,00,0.00,N,2,190,
|
|
20210906,2900,3000,3200,2850,3404,10293950,00,0.00,N,3,0,
|
|
20210830,2900,2610,3200,2610,283,838700,00,0.00,N,2,30,
|
|
20210823,2870,2360,2870,2250,4959,12369715,00,0.00,N,2,610,
|
|
20210817,2260,2275,2400,2200,19088,43337520,00,0.00,N,5,-15,
|
|
20210809,2275,2150,2395,2095,11076,23625565,00,0.00,N,5,-120,
|
|
20210802,2395,2400,2400,2260,1558,3651175,00,0.00,N,2,15,
|
|
20210726,2380,2250,2400,2220,1919,4424555,00,0.00,N,2,130,
|
|
20210719,2250,2385,2395,2095,3288,6953870,00,0.00,N,2,20,
|
|
20210712,2230,2400,2400,2130,728,1611095,00,0.00,N,2,65,
|