190 lines
10 KiB
CSV
190 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250210,1000,1100,1200,935,55,56946,00,0.00,N,5,-289,
|
|
20250203,1289,1300,1399,1020,1119,1157233,00,0.00,N,5,-11,
|
|
20250131,1300,1300,1300,1300,1,1300,00,0.00,N,2,50,
|
|
20250120,1250,1300,1399,1200,26,32799,00,0.00,N,5,-50,
|
|
20250113,1300,1300,1300,1250,2,2600,00,0.00,N,2,50,
|
|
20250106,1250,1300,1300,1250,2,2600,00,0.00,N,5,-49,
|
|
20241230,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
|
|
20241223,1299,1200,1400,1200,36,46500,00,0.00,N,2,99,
|
|
20241216,1200,1300,1400,1110,136,163990,00,0.00,N,5,-99,
|
|
20241209,1299,1400,1499,1200,36,47398,00,0.00,N,3,0,
|
|
20241202,1299,1600,1600,1200,457,581450,00,0.00,N,5,-231,
|
|
20241125,1530,1540,1899,1505,786,1210277,00,0.00,N,2,181,
|
|
20241118,1349,1150,1499,1110,331,414238,00,0.00,N,5,-1,
|
|
20241111,1350,1500,1500,1150,922,1126135,00,0.00,N,5,-50,
|
|
20241104,1400,1500,1500,1300,136,189522,00,0.00,N,5,-50,
|
|
20241028,1450,1400,1599,1300,182,254541,00,0.00,N,2,50,
|
|
20241021,1400,1400,1500,1150,188,248350,00,0.00,N,2,100,
|
|
20241014,1300,1400,1599,1300,118,163885,00,0.00,N,5,-100,
|
|
20241007,1400,1589,1589,1240,77,106365,00,0.00,N,5,-57,
|
|
20240930,1457,1400,1714,1400,22,31783,00,0.00,N,2,57,
|
|
20240923,1400,1400,1600,1200,130,176600,00,0.00,N,5,-87,
|
|
20240919,1487,1400,1500,1300,23,31387,00,0.00,N,2,87,
|
|
20240909,1400,1295,1499,1200,107,142041,00,0.00,N,2,5,
|
|
20240902,1395,1200,1500,1200,88,117117,00,0.00,N,2,200,
|
|
20240826,1195,1300,1300,1100,112,125186,00,0.00,N,5,-103,
|
|
20240819,1298,1398,1499,1100,591,728877,00,0.00,N,5,-202,
|
|
20240812,1500,1400,1599,1300,247,338095,00,0.00,N,2,100,
|
|
20240805,1400,1500,1500,1233,66,89929,00,0.00,N,5,-50,
|
|
20240729,1450,1600,1699,1300,128,187120,00,0.00,N,5,-50,
|
|
20240722,1500,1400,1700,1400,132,211305,00,0.00,N,3,0,
|
|
20240715,1500,1500,1724,1360,332,480053,00,0.00,N,5,-99,
|
|
20240708,1599,1590,1599,1400,128,192246,00,0.00,N,2,100,
|
|
20240701,1499,1700,1720,1400,515,790297,00,0.00,N,5,-101,
|
|
20240624,1600,1450,1700,1300,239,364176,00,0.00,N,2,150,
|
|
20240617,1450,1600,1699,1400,207,305924,00,0.00,N,5,-250,
|
|
20240610,1700,1469,1870,1469,367,623557,00,0.00,N,2,231,
|
|
20240603,1469,1499,1499,1274,126,177543,00,0.00,N,5,-30,
|
|
20240527,1499,1699,1699,1260,169,236033,00,0.00,N,5,-200,
|
|
20240520,1699,1499,1699,1272,1341,1787999,00,0.00,N,2,102,
|
|
20240513,1597,1500,1600,1275,397,537110,00,0.00,N,2,148,
|
|
20240507,1449,1500,1599,1200,423,564747,00,0.00,N,2,49,
|
|
20240429,1400,1500,1600,1275,918,1204570,00,0.00,N,5,-200,
|
|
20240422,1600,1400,1699,1400,87,131080,00,0.00,N,5,-40,
|
|
20240415,1640,1500,1690,1360,66,99276,00,0.00,N,2,140,
|
|
20240408,1500,1499,1500,1300,34,47836,00,0.00,N,5,-89,
|
|
20240401,1589,1400,1589,1280,437,564078,00,0.00,N,2,90,
|
|
20240325,1499,1543,1600,1320,722,976389,00,0.00,N,5,-50,
|
|
20240318,1549,1500,1600,1310,421,612808,00,0.00,N,2,49,
|
|
20240311,1500,1497,1500,1496,4,5996,00,0.00,N,3,0,
|
|
20240304,1500,1498,1589,1200,95,131309,00,0.00,N,2,100,
|
|
20240226,1400,1400,1600,1200,75,102199,00,0.00,N,2,25,
|
|
20240219,1375,1400,1400,1020,1217,1429395,00,0.00,N,5,-20,
|
|
20240213,1395,1489,1597,1200,1538,1876305,00,0.00,N,5,-91,
|
|
20240205,1486,1500,1600,1230,69,94226,00,0.00,N,2,41,
|
|
20240129,1445,1549,1549,1300,27,39730,00,0.00,N,5,-55,
|
|
20240122,1500,1599,1600,1300,131,187233,00,0.00,N,5,-98,
|
|
20240115,1598,1600,1600,1360,322,471243,00,0.00,N,2,99,
|
|
20240108,1499,1700,1798,1499,88,142376,00,0.00,N,5,-201,
|
|
20240102,1700,1599,1837,1360,120,190677,00,0.00,N,2,101,
|
|
20231226,1599,1600,1600,1400,9,13795,00,0.00,N,3,0,
|
|
20231218,1599,1600,1699,1400,52,82740,00,0.00,N,2,11,
|
|
20231211,1588,1599,1600,1400,11,17162,00,0.00,N,5,-1,
|
|
20231204,1589,1598,1600,1589,3,4797,00,0.00,N,3,0,
|
|
20231127,1589,1689,1699,1500,27,42233,00,0.00,N,5,-109,
|
|
20231120,1698,1700,1700,1600,6,10094,00,0.00,N,5,-2,
|
|
20231113,1700,1698,1700,1500,38,62348,00,0.00,N,3,0,
|
|
20231106,1700,1500,1942,1450,128,214181,00,0.00,N,2,111,
|
|
20231030,1589,1590,1599,1280,216,292258,00,0.00,N,2,89,
|
|
20231023,1500,1499,1500,1499,13,19489,00,0.00,N,5,-39,
|
|
20231016,1539,1400,1540,1300,55,77768,00,0.00,N,2,139,
|
|
20231010,1400,1489,1500,1280,417,557105,00,0.00,N,2,99,
|
|
20231004,1301,1600,1699,1301,345,459747,00,0.00,N,5,-297,
|
|
20230925,1598,1599,1599,1400,6,9195,00,0.00,N,5,-1,
|
|
20230918,1599,1600,1700,1480,129,194819,00,0.00,N,2,99,
|
|
20230911,1500,1699,1896,1411,2910,4336815,00,0.00,N,5,-199,
|
|
20230904,1699,1900,1952,1451,1154,1826300,00,0.00,N,5,-101,
|
|
20230828,1800,1723,1800,1500,1125,1986915,00,0.00,N,2,300,
|
|
20230821,1500,1799,1799,1400,68,109987,00,0.00,N,5,-200,
|
|
20230814,1700,1599,1700,1599,14,23498,00,0.00,N,2,101,
|
|
20230807,1599,1598,1600,1598,5,7994,00,0.00,N,3,0,
|
|
20230731,1599,1838,1838,1563,6,9797,00,0.00,N,3,0,
|
|
20230724,1599,1599,1599,1598,5,7993,00,0.00,N,2,1,
|
|
20230717,1598,1598,1598,1596,30,47914,00,0.00,N,3,0,
|
|
20230710,1598,1598,1599,1598,5,7993,00,0.00,N,5,-1,
|
|
20230703,1599,1599,1600,1598,5,7995,00,0.00,N,3,0,
|
|
20230626,1599,1597,1600,1360,45,64593,00,0.00,N,2,1,
|
|
20230619,1598,1589,1599,1588,4,6374,00,0.00,N,2,10,
|
|
20230612,1588,1599,1599,1588,27,43096,00,0.00,N,5,-9,
|
|
20230605,1597,1788,1799,1520,25,39391,00,0.00,N,5,-196,
|
|
20230530,1793,1796,1796,1793,0,0,00,0.00,N,5,-5,
|
|
20230522,1798,1764,1799,1759,1,1799,00,0.00,N,2,23,
|
|
20230515,1775,1799,1799,1775,2,3574,00,0.00,N,5,-4,
|
|
20230508,1779,1799,1799,1779,1,1799,00,0.00,N,2,7,
|
|
20230502,1772,1774,1774,1772,0,0,00,0.00,N,5,-8,
|
|
20230424,1780,1796,1796,1780,0,0,00,0.00,N,5,-19,
|
|
20230417,1799,1743,1799,1742,4,7089,00,0.00,N,2,55,
|
|
20230410,1744,1749,1749,1744,0,0,00,0.00,N,5,-55,
|
|
20230403,1799,1700,1800,1700,12,20599,00,0.00,N,2,99,
|
|
20230327,1700,1699,1700,1677,212,355549,00,0.00,N,3,0,
|
|
20230320,1700,1699,1700,1699,5,8497,00,0.00,N,3,0,
|
|
20230313,1700,1700,1700,1699,5,8499,00,0.00,N,3,0,
|
|
20230306,1700,1695,1700,1500,25,39298,00,0.00,N,2,1,
|
|
20230227,1699,1598,1699,1450,1109,1628651,00,0.00,N,2,100,
|
|
20230220,1599,1599,1700,1451,813,1226891,00,0.00,N,2,1,
|
|
20230213,1598,1685,1700,1461,2723,4123452,00,0.00,N,5,-102,
|
|
20230206,1700,1896,1900,1615,4095,7256578,00,0.00,N,5,-199,
|
|
20230130,1899,2170,2170,1890,5,9753,00,0.00,N,2,4,
|
|
20230125,1895,1880,1895,1880,3,5670,00,0.00,N,2,10,
|
|
20230116,1885,1895,1895,1605,197,327470,00,0.00,N,2,5,
|
|
20230109,1880,1890,1900,1880,36,67805,00,0.00,N,5,-15,
|
|
20230102,1895,1800,1900,1800,13,23690,00,0.00,N,5,-85,
|
|
20221226,1980,1995,1995,1970,1,1980,00,0.00,N,5,-15,
|
|
20221219,1995,1975,1995,1895,22,43490,00,0.00,N,2,20,
|
|
20221212,1975,1990,1995,1700,76,132090,00,0.00,N,2,90,
|
|
20221205,1885,1890,1905,1885,1323,2513705,00,0.00,N,5,-5,
|
|
20221128,1890,1890,2170,1885,1127,2129885,00,0.00,N,3,0,
|
|
20221121,1890,1795,2155,1700,268,481850,00,0.00,N,2,90,
|
|
20221114,1800,1795,1800,1600,23,38400,00,0.00,N,2,5,
|
|
20221107,1795,1795,1800,1795,12,21545,00,0.00,N,5,-5,
|
|
20221031,1800,1625,1895,1625,180,292945,00,0.00,N,5,-95,
|
|
20221024,1895,1890,1895,1890,2,3790,00,0.00,N,2,5,
|
|
20221017,1890,1900,1900,1890,1,1900,00,0.00,N,2,190,
|
|
20221011,1700,1890,1900,1700,2,3600,00,0.00,N,5,-195,
|
|
20221004,1895,1890,1895,1890,1,1895,00,0.00,N,3,0,
|
|
20220926,1895,1880,1895,1700,23,41345,00,0.00,N,2,10,
|
|
20220919,1885,1800,2045,1620,356,645080,00,0.00,N,5,-175,
|
|
20220913,2060,2045,2085,2045,1,2085,00,0.00,N,2,5,
|
|
20220905,2055,2085,2085,2055,1,2085,00,0.00,N,5,-10,
|
|
20220829,2065,2045,2090,2035,1,2090,00,0.00,N,2,10,
|
|
20220822,2055,1910,2075,1910,3,6040,00,0.00,N,2,145,
|
|
20220816,1910,2080,2095,1910,177,339170,00,0.00,N,5,-170,
|
|
20220808,2080,2070,2080,2060,3,6210,00,0.00,N,2,15,
|
|
20220801,2065,2080,2090,1780,5,10110,00,0.00,N,5,-5,
|
|
20220725,2070,2080,2345,2050,3,6500,00,0.00,N,2,20,
|
|
20220718,2050,2075,2075,2050,0,0,00,0.00,N,5,-35,
|
|
20220711,2085,2080,2095,2080,5,10445,00,0.00,N,2,5,
|
|
20220704,2080,2090,2095,1900,157,326390,00,0.00,N,5,-15,
|
|
20220627,2095,2095,2095,2095,4,8380,00,0.00,N,3,0,
|
|
20220620,2095,2095,2095,2095,122,255590,00,0.00,N,3,0,
|
|
20220613,2095,1935,2095,1935,554,1072630,00,0.00,N,3,0,
|
|
20220607,2095,2095,2405,1845,865,1770970,00,0.00,N,3,0,
|
|
20220530,2095,2280,2280,1960,1189,2377015,00,0.00,N,2,100,
|
|
20220523,1995,1900,2240,1810,4171,8023445,00,0.00,N,2,145,
|
|
20220516,1850,1895,1900,1800,16815,31603270,00,0.00,N,2,5,
|
|
20220509,1845,1855,1900,1710,8007,14409650,00,0.00,N,5,-55,
|
|
20220502,1900,1930,2000,1705,3216,5861575,00,0.00,N,5,-50,
|
|
20220425,1950,2290,2600,1850,2284,4343225,00,0.00,N,5,-45,
|
|
20220418,1995,1795,1995,1530,16333,28847455,00,0.00,N,2,275,
|
|
20220411,1720,1795,1795,1620,4652,7932135,00,0.00,N,5,-70,
|
|
20220404,1790,1800,1800,1790,5,8970,00,0.00,N,2,45,
|
|
20220328,1745,1790,1800,1745,700,1223185,00,0.00,N,5,-30,
|
|
20220321,1775,1800,1800,1555,233,368220,00,0.00,N,2,60,
|
|
20220314,1715,1770,1800,1705,14,24210,00,0.00,N,5,-80,
|
|
20220307,1795,1890,1890,1610,735,1186925,00,0.00,N,5,-90,
|
|
20220228,1885,1620,1900,1615,3320,5382430,00,0.00,N,5,-15,
|
|
20220221,1900,1800,2150,1450,14833,22107220,00,0.00,N,2,105,
|
|
20220214,1795,2090,2090,1700,15322,26463185,00,0.00,N,5,-295,
|
|
20220207,2090,2085,2100,1900,10426,20717425,00,0.00,N,2,115,
|
|
20220203,1975,1790,2000,1700,24891,45763125,00,0.00,N,2,85,
|
|
20220124,1890,2000,2000,1700,699,1195435,00,0.00,N,5,-105,
|
|
20220117,1995,2095,2095,1805,211,383190,00,0.00,N,5,-85,
|
|
20220110,2080,1800,2100,1800,921,1743720,00,0.00,N,2,210,
|
|
20220103,1870,1895,1900,1600,4089,6854875,00,0.00,N,5,-30,
|
|
20211227,1900,1895,1995,1700,638,1110085,00,0.00,N,3,0,
|
|
20211220,1900,1710,1900,1615,2170,3590720,00,0.00,N,5,-95,
|
|
20211213,1995,2095,2095,1700,1629,2901560,00,0.00,N,5,-95,
|
|
20211206,2090,2090,2180,1800,3855,7444955,00,0.00,N,2,15,
|
|
20211129,2075,2100,2200,1830,303,593985,00,0.00,N,5,-25,
|
|
20211122,2100,2100,2100,1705,3495,6487000,00,0.00,N,2,10,
|
|
20211115,2090,2100,2100,1835,280,531625,00,0.00,N,2,40,
|
|
20211108,2050,2195,2200,1905,894,1770765,00,0.00,N,5,-140,
|
|
20211101,2190,2325,2325,2000,1543,3212170,00,0.00,N,2,155,
|
|
20211025,2035,2190,2190,2000,394,791320,00,0.00,N,5,-5,
|
|
20211018,2040,2000,2195,2000,188,382055,00,0.00,N,5,-45,
|
|
20211012,2085,2095,2200,2000,87,175795,00,0.00,N,5,-185,
|
|
20211005,2270,2210,2495,1930,487,986225,00,0.00,N,5,-325,
|
|
20210927,2595,2300,2750,2200,74,181330,00,0.00,N,2,340,
|
|
20210923,2255,2155,2295,2095,27,58630,00,0.00,N,2,100,
|
|
20210913,2155,2195,2295,1850,10953,23375420,00,0.00,N,2,10,
|
|
20210906,2145,2100,2200,2000,25,52835,00,0.00,N,2,150,
|
|
20210830,1995,2200,2200,1735,1977,3843250,00,0.00,N,5,-35,
|
|
20210823,2030,2185,2195,1820,279,535130,00,0.00,N,5,-165,
|
|
20210817,2195,2295,2515,1940,569,1150980,00,0.00,N,5,-85,
|
|
20210809,2280,2400,2400,2020,1011,2090200,00,0.00,N,2,35,
|
|
20210802,2245,2290,2300,2145,172,381315,00,0.00,N,2,130,
|
|
20210726,2115,2290,2300,2000,156,352800,00,0.00,N,5,-130,
|
|
20210719,2245,2285,2300,2175,10,22370,00,0.00,N,5,-15,
|
|
20210712,2260,2100,2500,1930,1466,3076470,00,0.00,N,2,15,
|