189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2685,3075,3075,2015,848,1995120,00,0.00,N,5,-5,
|
|
20250131,2690,2795,2795,2690,41,110545,00,0.00,N,5,-5,
|
|
20250120,2695,2735,2795,2695,4,11080,00,0.00,N,5,-75,
|
|
20250113,2770,2790,2790,2750,2,5565,00,0.00,N,2,30,
|
|
20250106,2740,2785,2800,2740,2,5585,00,0.00,N,5,-30,
|
|
20241230,2770,2740,2770,2740,1,2770,00,0.00,N,2,20,
|
|
20241223,2750,2760,2800,2750,2,5590,00,0.00,N,5,-50,
|
|
20241216,2800,2795,2800,2790,5,13970,00,0.00,N,2,5,
|
|
20241209,2795,2800,2800,2790,5,13975,00,0.00,N,2,5,
|
|
20241202,2790,2795,2800,2380,15,37775,00,0.00,N,5,-5,
|
|
20241125,2795,2700,2795,2700,5,13865,00,0.00,N,2,10,
|
|
20241118,2785,2795,2795,2380,7,19125,00,0.00,N,5,-10,
|
|
20241111,2795,2800,2800,2210,7,18650,00,0.00,N,2,200,
|
|
20241104,2595,2785,3155,2380,9,23685,00,0.00,N,5,-200,
|
|
20241028,2795,2800,2800,2380,660,1574550,00,0.00,N,2,100,
|
|
20241021,2695,2790,2800,2695,15,40910,00,0.00,N,5,-100,
|
|
20241014,2795,2800,2800,2790,5,13970,00,0.00,N,3,0,
|
|
20241007,2795,2795,2795,2785,4,11170,00,0.00,N,2,10,
|
|
20240930,2785,2795,2795,2785,3,8370,00,0.00,N,5,-15,
|
|
20240923,2800,2790,2800,2305,15,38250,00,0.00,N,2,90,
|
|
20240919,2710,2785,3185,2710,3,8680,00,0.00,N,5,-75,
|
|
20240909,2785,2790,2800,2375,51,127420,00,0.00,N,2,295,
|
|
20240902,2490,2780,2780,2295,1907,4450520,00,0.00,N,5,-285,
|
|
20240826,2775,2790,2795,2380,10055,27945930,00,0.00,N,2,10,
|
|
20240819,2765,2310,2800,1978,26816,74566105,00,0.00,N,2,65,
|
|
20240812,2700,2380,2800,2360,5669,15575895,00,0.00,N,5,-95,
|
|
20240805,2795,2400,2795,2380,3384,9383230,00,0.00,N,3,0,
|
|
20240729,2795,2750,2795,2270,5,12865,00,0.00,N,2,15,
|
|
20240722,2780,2400,2795,2400,135,375465,00,0.00,N,5,-5,
|
|
20240715,2785,2390,2790,2390,30,79605,00,0.00,N,5,-10,
|
|
20240708,2795,2800,2800,2400,40,107515,00,0.00,N,2,10,
|
|
20240701,2785,2700,2800,2635,3,8160,00,0.00,N,2,215,
|
|
20240624,2570,2795,2990,2395,505,1333300,00,0.00,N,5,-325,
|
|
20240617,2895,2545,3420,2545,498,1320755,00,0.00,N,5,-95,
|
|
20240610,2990,3050,3065,2445,585,1694810,00,0.00,N,5,-100,
|
|
20240603,3090,3100,3100,3065,108,332450,00,0.00,N,2,35,
|
|
20240527,3055,3260,3260,2635,2832,8144775,00,0.00,N,5,-215,
|
|
20240520,3270,3290,3290,2805,23,74335,00,0.00,N,5,-25,
|
|
20240513,3295,3525,3525,3095,15269,48834180,00,0.00,N,2,200,
|
|
20240507,3095,2555,3195,2200,15960,43055075,00,0.00,N,2,540,
|
|
20240429,2555,2125,2585,1952,9667,23067604,00,0.00,N,2,540,
|
|
20240422,2015,1950,2015,1711,5042,9311557,00,0.00,N,2,37,
|
|
20240415,1978,1700,1988,1700,13870,23579499,00,0.00,N,2,133,
|
|
20240408,1845,1715,1890,1643,3028,5152927,00,0.00,N,5,-53,
|
|
20240401,1898,1702,1974,1700,13505,22985326,00,0.00,N,2,158,
|
|
20240325,1740,1800,1849,1650,19537,33192024,00,0.00,N,5,-60,
|
|
20240318,1800,1600,1938,1434,649,1040192,00,0.00,N,2,200,
|
|
20240311,1600,1672,1672,1600,8665,13879000,00,0.00,N,5,-72,
|
|
20240304,1672,1589,1967,1589,122,233796,00,0.00,N,2,83,
|
|
20240226,1589,1633,1633,1589,2,3266,00,0.00,N,5,-332,
|
|
20240219,1921,1599,1921,1597,2,3620,00,0.00,N,2,239,
|
|
20240213,1682,1411,1874,1411,52,74338,00,0.00,N,2,48,
|
|
20240205,1634,1635,1635,1634,3,4904,00,0.00,N,5,-1,
|
|
20240129,1635,1635,1635,1635,0,0,00,0.00,N,3,0,
|
|
20240122,1635,1600,1647,1600,701,1121647,00,0.00,N,2,35,
|
|
20240115,1600,1600,1610,1600,2202,3523320,00,0.00,N,3,0,
|
|
20240108,1600,1837,1837,1501,5290,8726525,00,0.00,N,3,0,
|
|
20240102,1600,1600,1600,1560,2402,3843140,00,0.00,N,3,0,
|
|
20231226,1600,1600,1602,1600,5843,9349700,00,0.00,N,3,0,
|
|
20231218,1600,1600,1652,1600,1200,1966000,00,0.00,N,3,0,
|
|
20231211,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
|
|
20231204,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
|
|
20231127,1600,1500,1600,1500,3,4600,00,0.00,N,5,-100,
|
|
20231120,1700,1600,1756,1314,3627,5569723,00,0.00,N,2,52,
|
|
20231113,1648,1505,1648,1309,212,347464,00,0.00,N,2,143,
|
|
20231106,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
|
|
20231030,1505,1587,1587,1500,20,30895,00,0.00,N,2,95,
|
|
20231023,1410,1500,1648,1410,2001,3001648,00,0.00,N,5,-100,
|
|
20231016,1510,1458,1590,1450,6508,9690898,00,0.00,N,2,92,
|
|
20231010,1418,1430,1630,1418,14,22820,00,0.00,N,5,-202,
|
|
20231004,1620,1405,1620,1404,311,501327,00,0.00,N,2,38,
|
|
20230925,1582,1620,1620,1422,348,525464,00,0.00,N,5,-37,
|
|
20230918,1619,1580,1619,1507,10,16190,00,0.00,N,2,39,
|
|
20230911,1580,1510,1600,1510,18517,28514569,00,0.00,N,2,152,
|
|
20230904,1428,1572,1651,1428,2894,4764246,00,0.00,N,5,-144,
|
|
20230828,1572,1644,1644,1235,5946,9705716,00,0.00,N,2,142,
|
|
20230821,1430,1600,1848,1401,451,721752,00,0.00,N,5,-220,
|
|
20230814,1650,1589,1650,1586,3207,5086366,00,0.00,N,2,61,
|
|
20230807,1589,1691,1691,1351,23,35281,00,0.00,N,5,-400,
|
|
20230731,1989,1599,1989,1599,4,7020,00,0.00,N,2,474,
|
|
20230724,1515,1532,1630,1416,7273,11278827,00,0.00,N,5,-174,
|
|
20230717,1689,1690,1690,1689,20,33780,00,0.00,N,5,-1,
|
|
20230710,1690,1687,1996,1681,3617,6096249,00,0.00,N,5,-287,
|
|
20230703,1977,1766,1977,1747,1,1977,00,0.00,N,2,210,
|
|
20230626,1767,1774,2285,1703,2864,4944813,00,0.00,N,5,-9,
|
|
20230619,1776,1747,1779,1518,5,8079,00,0.00,N,2,28,
|
|
20230612,1748,1858,1858,1748,208,364042,00,0.00,N,5,-41,
|
|
20230605,1789,1420,1859,1420,6,8959,00,0.00,N,2,134,
|
|
20230530,1655,1700,1869,1622,756,1395803,00,0.00,N,5,-343,
|
|
20230522,1998,1684,1999,1684,3362,5737338,00,0.00,N,2,318,
|
|
20230515,1680,1665,1869,1466,630,1062372,00,0.00,N,2,15,
|
|
20230508,1665,1889,1999,1500,4999,8009178,00,0.00,N,5,-14,
|
|
20230502,1679,1688,1688,1650,2410,4046125,00,0.00,N,5,-21,
|
|
20230424,1700,2095,2390,1661,15672,26676219,00,0.00,N,5,-137,
|
|
20230417,1837,2100,2180,1683,29323,51564867,00,0.00,N,5,-313,
|
|
20230410,2150,2035,2200,1852,7143,14756850,00,0.00,N,5,-240,
|
|
20230403,2390,2590,2590,1802,1065,2109866,00,0.00,N,2,60,
|
|
20230327,2330,2225,2330,1900,24,46840,00,0.00,N,2,95,
|
|
20230320,2235,1940,2235,1700,1091,2145315,00,0.00,N,2,342,
|
|
20230313,1893,1699,1950,1650,495,899578,00,0.00,N,2,193,
|
|
20230306,1700,1827,1827,1551,1342,2282752,00,0.00,N,5,-140,
|
|
20230227,1840,1839,1998,1700,25,44683,00,0.00,N,5,-9,
|
|
20230220,1849,2355,2355,1700,4639,8537958,00,0.00,N,5,-216,
|
|
20230213,2065,1989,2080,1733,827,1712581,00,0.00,N,2,76,
|
|
20230206,1989,1989,1989,1989,0,0,00,0.00,N,3,0,
|
|
20230130,1989,1989,1989,1989,0,0,00,0.00,N,3,0,
|
|
20230125,1989,1660,2200,1660,243,410275,00,0.00,N,2,44,
|
|
20230116,1945,2280,2280,1650,146,255405,00,0.00,N,5,-50,
|
|
20230109,1995,2470,2470,1735,613,1276285,00,0.00,N,5,-185,
|
|
20230102,2180,2265,2265,1670,34,67140,00,0.00,N,2,185,
|
|
20221226,1995,2240,2555,1995,13,31680,00,0.00,N,5,-5,
|
|
20221219,2000,1910,2500,1880,220,420085,00,0.00,N,5,-245,
|
|
20221212,2245,2055,2340,1720,76,149130,00,0.00,N,2,185,
|
|
20221205,2060,1950,2330,1700,12,24320,00,0.00,N,2,110,
|
|
20221128,1950,1990,2245,1695,1884,3222095,00,0.00,N,5,-45,
|
|
20221121,1995,1970,2245,1960,504,1080230,00,0.00,N,2,10,
|
|
20221114,1985,2175,2175,1615,138,254020,00,0.00,N,2,80,
|
|
20221107,1905,2155,2155,1630,336,629665,00,0.00,N,5,-245,
|
|
20221031,2150,1885,2150,1575,527,942710,00,0.00,N,5,-65,
|
|
20221024,2215,1985,2215,1730,6,11605,00,0.00,N,2,425,
|
|
20221017,1790,1680,1930,1615,10,17185,00,0.00,N,5,-45,
|
|
20221011,1835,1925,2190,1655,18,33145,00,0.00,N,5,-95,
|
|
20221004,1930,2155,2155,1485,730,1271190,00,0.00,N,2,45,
|
|
20220926,1885,1800,2035,1795,3,5630,00,0.00,N,2,65,
|
|
20220919,1820,1855,1855,1820,9,16505,00,0.00,N,5,-115,
|
|
20220913,1935,1890,1990,1795,613,1103415,00,0.00,N,2,120,
|
|
20220905,1815,2080,2160,1660,11,21050,00,0.00,N,5,-630,
|
|
20220829,2445,1865,2470,1830,103,199465,00,0.00,N,2,255,
|
|
20220822,2190,1915,2345,1670,129,245765,00,0.00,N,2,275,
|
|
20220816,1915,2255,2585,1710,6149,13850870,00,0.00,N,5,-735,
|
|
20220808,2650,2000,2650,1700,14,31085,00,0.00,N,2,300,
|
|
20220801,2350,1875,2365,1735,324,611815,00,0.00,N,2,145,
|
|
20220725,2205,1700,2205,1455,222,331835,00,0.00,N,2,505,
|
|
20220718,1700,2245,2395,1510,882,1575130,00,0.00,N,5,-285,
|
|
20220711,1985,1750,1985,1740,94,164735,00,0.00,N,2,165,
|
|
20220704,1820,2080,2220,1650,399,740160,00,0.00,N,5,-40,
|
|
20220627,1860,1935,2490,1825,537,998245,00,0.00,N,2,95,
|
|
20220620,1765,1930,1930,1590,2293,3887515,00,0.00,N,5,-105,
|
|
20220613,1870,2045,2220,1715,846,1458310,00,0.00,N,5,-175,
|
|
20220607,2045,2300,2300,2045,1,2045,00,0.00,N,5,-315,
|
|
20220530,2360,2365,2435,2015,996,2015515,00,0.00,N,2,215,
|
|
20220523,2145,1965,2145,1750,1845,3414650,00,0.00,N,2,180,
|
|
20220516,1965,2190,2475,1800,4330,8516275,00,0.00,N,5,-610,
|
|
20220509,2575,2225,2575,1920,42,88840,00,0.00,N,2,305,
|
|
20220502,2270,2195,2505,1855,12457,27738415,00,0.00,N,2,275,
|
|
20220425,1995,2170,2200,1740,465,929065,00,0.00,N,5,-180,
|
|
20220418,2175,2195,2195,1885,346,755615,00,0.00,N,5,-20,
|
|
20220411,2195,2800,3180,2005,2886,6344325,00,0.00,N,5,-275,
|
|
20220404,2470,3155,3170,1740,13614,31958720,00,0.00,N,5,-290,
|
|
20220328,2760,1820,2760,1565,17699,43153000,00,0.00,N,2,1175,
|
|
20220321,1585,1220,1585,1095,9490,13226095,00,0.00,N,2,520,
|
|
20220314,1065,1065,1210,916,694,805831,00,0.00,N,2,5,
|
|
20220307,1060,1030,1060,1030,23299,24347410,00,0.00,N,5,-70,
|
|
20220228,1130,1100,1130,1100,500,550000,00,0.00,N,2,80,
|
|
20220221,1050,1110,1265,952,2057,2564459,00,0.00,N,5,-40,
|
|
20220214,1090,1470,1470,1060,390,463615,00,0.00,N,5,-195,
|
|
20220207,1285,1200,1325,1095,4620,5814450,00,0.00,N,2,85,
|
|
20220203,1200,1320,1495,1190,8510,10423215,00,0.00,N,5,-340,
|
|
20220124,1540,1115,1550,1115,8855,12705525,00,0.00,N,2,435,
|
|
20220117,1105,1225,1390,1060,3518,4431755,00,0.00,N,5,-115,
|
|
20220110,1220,1420,1560,1200,2708,3664295,00,0.00,N,5,-295,
|
|
20220103,1515,1315,1855,1120,2061,2855500,00,0.00,N,2,195,
|
|
20211227,1320,1370,2050,1320,1297,1940405,00,0.00,N,5,-275,
|
|
20211220,1595,1140,1595,1140,11945,14311110,00,0.00,N,2,300,
|
|
20211213,1295,1300,1300,1295,0,0,00,0.00,N,5,-5,
|
|
20211206,1300,1440,1465,1010,19496,24902855,00,0.00,N,2,45,
|
|
20211129,1255,1110,1440,940,5707,6753102,00,0.00,N,3,0,
|
|
20211122,1255,2440,2440,1245,4263,7549525,00,0.00,N,5,-870,
|
|
20211115,2125,1700,2225,1445,1465,2621525,00,0.00,N,2,355,
|
|
20211108,1770,1295,1770,1295,2583,3883995,00,0.00,N,2,375,
|
|
20211101,1395,1435,1515,1130,2304,2996275,00,0.00,N,2,145,
|
|
20211025,1250,1285,1470,1245,2957,3688380,00,0.00,N,5,-40,
|
|
20211018,1290,1245,1450,1150,1132,1476580,00,0.00,N,2,45,
|
|
20211012,1245,1240,1245,1110,194,234440,00,0.00,N,3,0,
|
|
20211005,1245,1295,1295,1245,0,0,00,0.00,N,5,-50,
|
|
20210927,1295,1310,1310,1295,90,116550,00,0.00,N,5,-15,
|
|
20210923,1310,1305,1310,1305,121,158310,00,0.00,N,5,-15,
|
|
20210913,1325,1155,1325,1115,94,110180,00,0.00,N,2,170,
|
|
20210906,1155,1170,1175,1155,1199,1393095,00,0.00,N,2,25,
|
|
20210830,1130,1020,1275,1020,4884,5748830,00,0.00,N,5,-60,
|
|
20210823,1190,1055,1390,1035,329,371470,00,0.00,N,2,135,
|
|
20210817,1055,1215,1395,1055,2,2450,00,0.00,N,5,-160,
|
|
20210809,1215,1255,1440,1215,2,2655,00,0.00,N,5,-40,
|
|
20210802,1255,1230,1535,1230,4282,6061630,00,0.00,N,2,25,
|
|
20210726,1230,1230,1230,1230,482,592860,00,0.00,N,3,0,
|
|
20210719,1230,1150,1425,1070,7308,9195225,00,0.00,N,2,80,
|
|
20210712,1150,1100,1150,1100,0,0,00,0.00,N,2,50,
|