189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,975,1173,1173,846,181,209596,00,0.00,N,5,-198,
|
|
20250131,1173,868,1173,868,2,2041,00,0.00,N,2,152,
|
|
20250120,1021,811,1021,597,1539,929707,00,0.00,N,2,315,
|
|
20250113,706,707,798,534,3074,2168252,00,0.00,N,2,91,
|
|
20250106,615,930,939,615,65,44203,00,0.00,N,5,-245,
|
|
20241230,860,760,998,759,3860,2933839,00,0.00,N,5,-32,
|
|
20241223,892,760,892,703,116,82093,00,0.00,N,2,132,
|
|
20241216,760,804,849,678,1406,1045716,00,0.00,N,5,-185,
|
|
20241209,945,924,945,705,6284,5512532,00,0.00,N,2,138,
|
|
20241202,807,812,999,710,1213,983425,00,0.00,N,5,-148,
|
|
20241125,955,900,989,739,4194,3116655,00,0.00,N,2,136,
|
|
20241118,819,901,968,750,5450,4242115,00,0.00,N,5,-241,
|
|
20241111,1060,940,1060,825,203,168225,00,0.00,N,2,211,
|
|
20241104,849,975,999,823,732,605536,00,0.00,N,2,1,
|
|
20241028,848,893,1048,775,2991,2470236,00,0.00,N,5,-201,
|
|
20241021,1049,1135,1247,927,114,126282,00,0.00,N,2,44,
|
|
20241014,1005,828,1099,828,7236,6014883,00,0.00,N,2,31,
|
|
20241007,974,937,1100,797,68326,55866472,00,0.00,N,5,-127,
|
|
20240930,1101,1105,1105,941,394,371081,00,0.00,N,5,-4,
|
|
20240923,1105,1145,1145,943,533,518240,00,0.00,N,2,106,
|
|
20240919,999,1043,1043,890,9824,9114996,00,0.00,N,5,-44,
|
|
20240909,1043,1001,1048,850,3524,3043404,00,0.00,N,2,94,
|
|
20240902,949,855,979,745,28496,23994265,00,0.00,N,5,-56,
|
|
20240826,1005,898,1074,750,1931,1542606,00,0.00,N,2,128,
|
|
20240819,877,789,885,615,6694,5144720,00,0.00,N,2,177,
|
|
20240812,700,799,799,700,3058,2149070,00,0.00,N,5,-100,
|
|
20240805,800,805,806,800,1947,1566783,00,0.00,N,5,-6,
|
|
20240729,806,990,990,754,193,168159,00,0.00,N,5,-81,
|
|
20240722,887,1129,1129,806,95,81969,00,0.00,N,5,-101,
|
|
20240715,988,1040,1177,845,313,283851,00,0.00,N,2,74,
|
|
20240708,914,1146,1146,822,1162,1013033,00,0.00,N,5,-85,
|
|
20240701,999,1000,1098,763,1420,1141792,00,0.00,N,2,102,
|
|
20240624,897,1143,1147,847,4475,4126652,00,0.00,N,5,-99,
|
|
20240617,996,1075,1120,838,5696,5403543,00,0.00,N,5,-81,
|
|
20240610,1077,848,1135,715,33471,24616587,00,0.00,N,2,229,
|
|
20240603,848,1042,1042,848,303,270543,00,0.00,N,5,-60,
|
|
20240527,908,1038,1129,824,3632,3102374,00,0.00,N,5,-61,
|
|
20240520,969,1048,1143,685,598,512391,00,0.00,N,2,32,
|
|
20240513,937,1040,1040,736,4993,4404500,00,0.00,N,5,-93,
|
|
20240507,1030,1024,1047,825,1499,1328250,00,0.00,N,2,60,
|
|
20240429,970,1049,1098,850,563,547661,00,0.00,N,5,-89,
|
|
20240422,1059,781,1098,700,17489,13427735,00,0.00,N,2,278,
|
|
20240415,781,998,1021,725,3248,2639300,00,0.00,N,5,-217,
|
|
20240408,998,1048,1048,828,47,43788,00,0.00,N,2,25,
|
|
20240401,973,990,1045,739,6584,6101094,00,0.00,N,2,104,
|
|
20240325,869,848,869,697,3301,2449715,00,0.00,N,2,127,
|
|
20240318,742,747,750,628,1129,780759,00,0.00,N,5,-7,
|
|
20240311,749,609,749,608,33,23687,00,0.00,N,2,40,
|
|
20240304,709,746,746,610,10297,6322460,00,0.00,N,2,37,
|
|
20240226,672,636,744,613,2125,1352643,00,0.00,N,5,-76,
|
|
20240219,748,616,748,609,4095,2609886,00,0.00,N,2,89,
|
|
20240213,659,608,721,560,7989,5247302,00,0.00,N,2,21,
|
|
20240205,638,647,759,575,6009,3649622,00,0.00,N,2,38,
|
|
20240129,600,599,678,531,400,239992,00,0.00,N,2,20,
|
|
20240122,580,680,767,515,22549,12482255,00,0.00,N,5,-19,
|
|
20240115,599,798,798,555,46348,27565541,00,0.00,N,5,-101,
|
|
20240108,700,799,799,604,10637,6701772,00,0.00,N,5,-20,
|
|
20240102,720,720,790,600,23004,14267730,00,0.00,N,2,90,
|
|
20231226,630,690,762,618,11802,7582405,00,0.00,N,5,-29,
|
|
20231218,659,699,890,615,10044,6578386,00,0.00,N,5,-76,
|
|
20231211,735,735,800,556,18483,11694225,00,0.00,N,2,40,
|
|
20231204,695,828,839,575,13577,8752507,00,0.00,N,5,-30,
|
|
20231127,725,854,976,572,95223,64814365,00,0.00,N,5,-129,
|
|
20231120,854,1199,1262,853,14258,14354480,00,0.00,N,5,-341,
|
|
20231113,1195,1368,1550,1163,42,50845,00,0.00,N,5,-174,
|
|
20231106,1369,1296,1450,1020,6167,6609896,00,0.00,N,2,71,
|
|
20231030,1298,1139,1319,945,2416,2374890,00,0.00,N,5,-42,
|
|
20231023,1340,1530,1530,1077,222,285027,00,0.00,N,5,-192,
|
|
20231016,1532,1372,1537,1167,75,110334,00,0.00,N,2,336,
|
|
20231010,1196,1425,1425,1030,309,344922,00,0.00,N,5,-231,
|
|
20231004,1427,1248,1432,1248,2,2680,00,0.00,N,2,145,
|
|
20230925,1282,1513,1513,1282,37,55475,00,0.00,N,5,-36,
|
|
20230918,1318,1339,1339,1130,66,87705,00,0.00,N,2,152,
|
|
20230911,1166,1370,1375,1156,2609,3153758,00,0.00,N,5,-31,
|
|
20230904,1197,1347,1347,1126,8343,10145248,00,0.00,N,5,-152,
|
|
20230828,1349,1409,1484,1293,7,9528,00,0.00,N,2,122,
|
|
20230821,1227,1238,1238,1053,136,146128,00,0.00,N,5,-229,
|
|
20230814,1456,1508,1508,1085,102,127664,00,0.00,N,5,-58,
|
|
20230807,1514,1339,1535,1137,130,156618,00,0.00,N,2,344,
|
|
20230731,1170,1375,1482,1003,25,29677,00,0.00,N,5,-28,
|
|
20230724,1198,1348,1400,1060,148,171486,00,0.00,N,5,-151,
|
|
20230717,1349,1351,1552,1175,513,704614,00,0.00,N,5,-11,
|
|
20230710,1360,1503,1503,1166,105,127626,00,0.00,N,2,51,
|
|
20230703,1309,1350,1540,1309,6,8431,00,0.00,N,5,-46,
|
|
20230626,1355,1390,1390,1173,118,139805,00,0.00,N,2,74,
|
|
20230619,1281,1397,1397,1157,19,23015,00,0.00,N,5,-168,
|
|
20230612,1449,1396,1585,1174,186,230386,00,0.00,N,2,52,
|
|
20230605,1397,1382,1450,1175,412,535737,00,0.00,N,2,12,
|
|
20230530,1385,1493,1493,1385,1,1398,00,0.00,N,5,-151,
|
|
20230522,1536,1233,1639,1214,305,376970,00,0.00,N,2,86,
|
|
20230515,1450,1289,1490,1289,4,5679,00,0.00,N,2,250,
|
|
20230508,1200,1233,1400,969,10362,10697003,00,0.00,N,5,-250,
|
|
20230502,1450,1140,1450,1139,2320,2645752,00,0.00,N,2,110,
|
|
20230424,1340,1298,1459,1121,2016,2616801,00,0.00,N,2,21,
|
|
20230417,1319,1997,1997,1240,2358,2963207,00,0.00,N,5,-569,
|
|
20230410,1888,1360,1898,1301,131,190130,00,0.00,N,2,291,
|
|
20230403,1597,1336,1696,1275,11871,16442090,00,0.00,N,2,27,
|
|
20230327,1570,1590,1890,1570,4,6975,00,0.00,N,5,-109,
|
|
20230320,1679,1948,1995,1494,1448,2232939,00,0.00,N,5,-19,
|
|
20230313,1698,1849,1997,1431,20,33298,00,0.00,N,2,15,
|
|
20230306,1683,1703,1997,1402,2760,4357341,00,0.00,N,2,198,
|
|
20230227,1485,1555,1747,1322,1687,2505526,00,0.00,N,5,-344,
|
|
20230220,1829,1439,1877,1439,17,30112,00,0.00,N,2,137,
|
|
20230213,1692,1360,1990,1360,63,96181,00,0.00,N,2,92,
|
|
20230206,1600,1224,1700,1191,132,170104,00,0.00,N,2,162,
|
|
20230130,1438,1700,1989,1438,2011,2893609,00,0.00,N,5,-112,
|
|
20230125,1550,1494,1550,1315,6,8900,00,0.00,N,5,-20,
|
|
20230116,1570,1280,1690,1275,1319,1900695,00,0.00,N,2,65,
|
|
20230109,1505,1510,1720,1270,10,14605,00,0.00,N,5,-40,
|
|
20230102,1545,1635,1675,1390,1511,2115745,00,0.00,N,2,105,
|
|
20221226,1440,1750,1750,1330,540,726645,00,0.00,N,5,-105,
|
|
20221219,1545,1845,2100,1395,193,279715,00,0.00,N,5,-620,
|
|
20221212,2165,1950,2230,1900,5,10220,00,0.00,N,2,435,
|
|
20221205,1730,1950,1950,1380,1433,1993835,00,0.00,N,2,10,
|
|
20221128,1720,1730,2200,1490,266,438270,00,0.00,N,5,-315,
|
|
20221121,2035,1750,2210,1660,66,116835,00,0.00,N,2,50,
|
|
20221114,1985,2025,2310,1410,874,1353975,00,0.00,N,5,-55,
|
|
20221107,2040,1975,2400,1740,8,16420,00,0.00,N,5,-5,
|
|
20221031,2045,1980,2240,1625,14,27655,00,0.00,N,2,305,
|
|
20221024,1740,1585,2065,1535,263,407945,00,0.00,N,2,350,
|
|
20221017,1390,1905,1905,1375,42,66070,00,0.00,N,5,-285,
|
|
20221011,1675,1650,1965,1390,1006,1400770,00,0.00,N,2,100,
|
|
20221004,1575,1920,1955,1575,7,12205,00,0.00,N,5,-110,
|
|
20220926,1685,1660,1980,1660,9,16760,00,0.00,N,2,10,
|
|
20220919,1675,1450,1985,1435,542,786705,00,0.00,N,2,80,
|
|
20220913,1595,1770,1880,1430,4810,6917590,00,0.00,N,2,5,
|
|
20220905,1590,1715,1870,1590,84,134245,00,0.00,N,2,85,
|
|
20220829,1505,1650,1765,1360,8348,11843455,00,0.00,N,5,-190,
|
|
20220822,1695,1825,2050,1560,5727,9374230,00,0.00,N,5,-450,
|
|
20220816,2145,1640,2145,1510,12254,19154265,00,0.00,N,2,245,
|
|
20220808,1900,2270,2700,1700,24178,43231355,00,0.00,N,5,-90,
|
|
20220801,1990,1975,2440,1975,545,1087285,00,0.00,N,5,-330,
|
|
20220725,2320,2530,2530,1835,5106,9422920,00,0.00,N,5,-140,
|
|
20220718,2460,1945,2590,1945,3157,6573800,00,0.00,N,2,175,
|
|
20220711,2285,2000,2435,1800,2648,5176980,00,0.00,N,5,-65,
|
|
20220704,2350,2300,2900,2080,3129,6999420,00,0.00,N,5,-340,
|
|
20220627,2690,3150,3290,2105,1112,2562425,00,0.00,N,5,-205,
|
|
20220620,2895,2980,2985,2305,95,239550,00,0.00,N,2,195,
|
|
20220613,2700,2465,2965,2100,3483,7544965,00,0.00,N,5,-200,
|
|
20220607,2900,2400,3295,2400,198,483510,00,0.00,N,2,85,
|
|
20220530,2815,2560,3030,2260,1571,3791935,00,0.00,N,2,170,
|
|
20220523,2645,2495,2850,2105,4635,10984175,00,0.00,N,5,-290,
|
|
20220516,2935,2480,3450,2480,2456,6361765,00,0.00,N,2,40,
|
|
20220509,2895,2515,2895,2515,2326,5883615,00,0.00,N,5,-5,
|
|
20220502,2900,3180,3275,2415,9561,23922215,00,0.00,N,2,25,
|
|
20220425,2875,2950,3360,2400,2291,5707525,00,0.00,N,2,110,
|
|
20220418,2765,3235,3245,2400,1004,2516845,00,0.00,N,5,-120,
|
|
20220411,2885,2900,3080,2430,3858,9818780,00,0.00,N,2,95,
|
|
20220404,2790,2885,3100,2430,11385,29113515,00,0.00,N,5,-175,
|
|
20220328,2965,3610,3610,2505,17948,47719790,00,0.00,N,5,-195,
|
|
20220321,3160,3380,3770,2975,20716,67137015,00,0.00,N,5,-120,
|
|
20220314,3280,3180,3885,2985,20405,67614950,00,0.00,N,5,-460,
|
|
20220307,3740,3600,3920,3000,26258,87359050,00,0.00,N,5,-190,
|
|
20220228,3930,4225,4225,3600,7127,26596760,00,0.00,N,5,-35,
|
|
20220221,3965,4220,4260,3415,2890,10297090,00,0.00,N,5,-260,
|
|
20220214,4225,4785,4785,3500,6203,22944685,00,0.00,N,2,45,
|
|
20220207,4180,4180,4360,3600,3047,11201350,00,0.00,N,2,380,
|
|
20220203,3800,4075,4175,3685,1330,5067975,00,0.00,N,5,-385,
|
|
20220124,4185,4200,4200,3395,4482,16351710,00,0.00,N,2,195,
|
|
20220117,3990,4000,4210,3590,3930,14709580,00,0.00,N,5,-90,
|
|
20220110,4080,3990,4230,3990,28,115460,00,0.00,N,2,35,
|
|
20220103,4045,4000,4280,3595,1802,7144600,00,0.00,N,5,-335,
|
|
20211227,4380,4270,4790,3755,7739,30734050,00,0.00,N,2,200,
|
|
20211220,4180,4015,4280,3560,1532,6147005,00,0.00,N,5,-125,
|
|
20211213,4305,4495,4590,4015,2643,10960640,00,0.00,N,5,-335,
|
|
20211206,4640,4215,4895,3910,1625,6847275,00,0.00,N,2,410,
|
|
20211129,4230,4175,4530,3600,17095,65152710,00,0.00,N,2,55,
|
|
20211122,4175,4590,4590,3815,6590,26377705,00,0.00,N,5,-500,
|
|
20211115,4675,4480,4990,4050,16347,70615350,00,0.00,N,2,35,
|
|
20211108,4640,4660,4865,4150,7006,30596575,00,0.00,N,5,-325,
|
|
20211101,4965,4555,5200,4555,20171,96519890,00,0.00,N,5,-85,
|
|
20211025,5050,5900,6000,4915,267753,1441607985,00,0.00,N,5,-950,
|
|
20211018,6000,5390,6490,5100,5334,29064540,00,0.00,N,2,10,
|
|
20211012,5990,5810,6130,4995,2733,13991445,00,0.00,N,2,890,
|
|
20211005,5100,5650,5650,4870,2006,10036100,00,0.00,N,5,-590,
|
|
20210927,5690,5390,5690,4635,6001,29751505,00,0.00,N,2,640,
|
|
20210923,5050,4965,5050,4730,1932,9494280,00,0.00,N,2,100,
|
|
20210913,4950,4830,5000,4610,7213,34563850,00,0.00,N,5,-50,
|
|
20210906,5000,4850,5500,4850,2673,13425000,00,0.00,N,5,-320,
|
|
20210830,5320,5030,5500,4700,4978,24414375,00,0.00,N,2,60,
|
|
20210823,5260,5100,5950,4670,36277,174577715,00,0.00,N,5,-170,
|
|
20210817,5430,5240,6000,4820,49789,255524715,00,0.00,N,2,780,
|
|
20210809,4650,5140,5400,4200,5925,27033515,00,0.00,N,5,-510,
|
|
20210802,5160,5670,5670,4600,3060,15610175,00,0.00,N,5,-140,
|
|
20210726,5300,5450,5450,4550,1017,4637255,00,0.00,N,2,335,
|
|
20210719,4965,5450,5570,4530,1305,5988280,00,0.00,N,5,-155,
|
|
20210712,5120,5390,5570,4500,4924,23333725,00,0.00,N,2,265,
|