189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1500,1342,1690,1141,10307,15211975,00,0.00,N,2,332,
|
|
20250131,1168,1168,1168,1168,1,1168,00,0.00,N,2,152,
|
|
20250120,1016,1099,1184,932,3128,3271129,00,0.00,N,5,-7,
|
|
20250113,1023,1050,1100,1010,4970,5149223,00,0.00,N,2,13,
|
|
20250106,1010,1088,1090,1000,9441,9589179,00,0.00,N,2,10,
|
|
20241230,1000,1084,1176,1000,24559,25533909,00,0.00,N,5,-58,
|
|
20241223,1058,1113,1199,985,30078,31541858,00,0.00,N,5,-41,
|
|
20241216,1099,1170,1170,900,1336,1259015,00,0.00,N,2,70,
|
|
20241209,1029,1198,1198,984,2836,2981809,00,0.00,N,5,-67,
|
|
20241202,1096,1220,1220,986,2172,2502996,00,0.00,N,5,-125,
|
|
20241125,1221,1199,1222,1020,10625,11544160,00,0.00,N,2,4,
|
|
20241118,1217,981,1218,980,3824,3847720,00,0.00,N,2,68,
|
|
20241111,1149,1039,1222,950,5046,5227252,00,0.00,N,5,-73,
|
|
20241104,1222,1253,1253,951,2475,2650234,00,0.00,N,2,124,
|
|
20241028,1098,1558,1558,960,1618,1640235,00,0.00,N,5,-263,
|
|
20241021,1361,1126,1376,1020,1097,1178986,00,0.00,N,2,377,
|
|
20241014,984,1278,1278,962,1732,1692369,00,0.00,N,5,-147,
|
|
20241007,1131,1050,1131,915,5668,5400674,00,0.00,N,2,81,
|
|
20240930,1050,1142,1148,968,9868,9908380,00,0.00,N,5,-39,
|
|
20240923,1089,1061,1399,935,17582,17370165,00,0.00,N,5,-159,
|
|
20240919,1248,1257,1257,1069,5746,6143234,00,0.00,N,2,148,
|
|
20240909,1100,1290,1364,985,3304,3637445,00,0.00,N,5,-39,
|
|
20240902,1139,1105,1410,946,20621,22500203,00,0.00,N,5,-160,
|
|
20240826,1299,1141,1540,1037,16618,17987637,00,0.00,N,5,-43,
|
|
20240819,1342,1299,1435,1076,310,354914,00,0.00,N,2,162,
|
|
20240812,1180,1448,1448,1083,6768,7523255,00,0.00,N,5,-93,
|
|
20240805,1273,1469,1520,1120,2037,2345146,00,0.00,N,5,-22,
|
|
20240729,1295,1468,1570,1103,3519,4299630,00,0.00,N,5,-4,
|
|
20240722,1299,1445,1637,1150,6386,7840954,00,0.00,N,2,41,
|
|
20240715,1258,1610,1697,1218,10104,12782175,00,0.00,N,5,-177,
|
|
20240708,1435,1453,1600,1214,18185,22997830,00,0.00,N,5,-274,
|
|
20240701,1709,1480,1736,1110,19670,23904138,00,0.00,N,2,405,
|
|
20240624,1304,1401,1586,1147,5792,6952810,00,0.00,N,5,-344,
|
|
20240617,1648,1428,1671,1161,3176,3916711,00,0.00,N,2,402,
|
|
20240610,1246,1364,1517,1246,597,771055,00,0.00,N,2,58,
|
|
20240603,1188,1460,1460,1120,2497,2899386,00,0.00,N,5,-101,
|
|
20240527,1289,1390,1519,1113,2545,3055418,00,0.00,N,2,75,
|
|
20240520,1214,1431,1600,1191,4513,5512594,00,0.00,N,5,-36,
|
|
20240513,1250,1273,1846,1221,13350,16810206,00,0.00,N,5,-247,
|
|
20240507,1497,1368,1540,1180,4838,5881994,00,0.00,N,2,297,
|
|
20240429,1200,1240,1546,1121,5996,7040691,00,0.00,N,5,-58,
|
|
20240422,1258,1700,1753,1200,16428,20172437,00,0.00,N,5,-273,
|
|
20240415,1531,1600,1625,1125,28251,35004252,00,0.00,N,2,132,
|
|
20240408,1399,1400,1800,1399,4554,6644690,00,0.00,N,5,-101,
|
|
20240401,1500,1890,1890,1306,5861,8597040,00,0.00,N,5,-200,
|
|
20240325,1700,1991,1999,1700,486,827976,00,0.00,N,5,-298,
|
|
20240318,1998,1852,2170,1575,555,922823,00,0.00,N,2,300,
|
|
20240311,1698,1868,1868,1341,12814,19107675,00,0.00,N,5,-101,
|
|
20240304,1799,1638,1799,1358,1205,1691268,00,0.00,N,2,153,
|
|
20240226,1646,1849,1849,1412,6188,8871749,00,0.00,N,5,-44,
|
|
20240219,1690,1700,1700,1430,4010,6093155,00,0.00,N,2,41,
|
|
20240213,1649,1678,1797,1648,157,259208,00,0.00,N,5,-41,
|
|
20240205,1690,1700,1780,1401,7916,11620394,00,0.00,N,2,42,
|
|
20240129,1648,1750,1948,1500,3122,5200627,00,0.00,N,5,-249,
|
|
20240122,1897,1840,1898,1450,4677,7138809,00,0.00,N,2,205,
|
|
20240115,1692,1895,1990,1500,2322,3492095,00,0.00,N,5,-57,
|
|
20240108,1749,1995,1995,1600,8750,14752225,00,0.00,N,5,-141,
|
|
20240102,1890,1999,1999,1441,7215,11121337,00,0.00,N,2,100,
|
|
20231226,1790,2000,2195,1700,219,398082,00,0.00,N,2,6,
|
|
20231218,1784,1842,1949,1445,10414,16665887,00,0.00,N,2,27,
|
|
20231211,1757,1700,1999,1650,3144,5358302,00,0.00,N,5,-83,
|
|
20231204,1840,1900,1999,1700,1005,1782827,00,0.00,N,2,40,
|
|
20231127,1800,1750,2000,1579,952,1664938,00,0.00,N,5,-200,
|
|
20231120,2000,1950,2085,1446,2739,4570879,00,0.00,N,2,300,
|
|
20231113,1700,1700,1950,1455,36,57091,00,0.00,N,2,200,
|
|
20231106,1500,2200,2200,1445,398,665021,00,0.00,N,5,-480,
|
|
20231030,1980,1105,1991,1105,2656,3388659,00,0.00,N,2,680,
|
|
20231023,1300,1600,1600,1115,2941,3635873,00,0.00,N,5,-190,
|
|
20231016,1490,1654,1745,1356,569,799759,00,0.00,N,2,1,
|
|
20231010,1489,1400,1489,1107,6046,7060103,00,0.00,N,2,191,
|
|
20231004,1298,1250,1415,1104,968,1197266,00,0.00,N,2,23,
|
|
20230925,1275,1185,1294,1175,577,698682,00,0.00,N,2,90,
|
|
20230918,1185,1419,1419,1001,31595,34980623,00,0.00,N,5,-63,
|
|
20230911,1248,1790,1790,1248,76422,103253731,00,0.00,N,5,-389,
|
|
20230904,1637,1968,1968,1402,35506,54972834,00,0.00,N,5,-345,
|
|
20230828,1982,2080,2080,1640,28228,49390759,00,0.00,N,2,143,
|
|
20230821,1839,2025,2225,1600,14978,25113426,00,0.00,N,5,-191,
|
|
20230814,2030,2150,2195,1675,7309,13159225,00,0.00,N,2,140,
|
|
20230807,1890,2175,2245,1688,7538,13598333,00,0.00,N,5,-67,
|
|
20230731,1957,1899,2275,1717,9743,17444381,00,0.00,N,2,240,
|
|
20230724,1717,2155,2290,1602,11359,21471173,00,0.00,N,5,-182,
|
|
20230717,1899,1897,2080,1703,2433,4516039,00,0.00,N,5,-36,
|
|
20230710,1935,2200,2310,1720,2553,4747988,00,0.00,N,5,-64,
|
|
20230703,1999,2140,2275,1751,8451,15919303,00,0.00,N,5,-86,
|
|
20230626,2085,2185,2260,1600,16496,33271423,00,0.00,N,2,65,
|
|
20230619,2020,2220,2375,1648,1864,3152700,00,0.00,N,2,80,
|
|
20230612,1940,2045,2345,1940,593,1167165,00,0.00,N,2,155,
|
|
20230605,1785,1745,2400,1705,2350,4067489,00,0.00,N,5,-265,
|
|
20230530,2050,1558,2050,1480,2608,4230264,00,0.00,N,2,251,
|
|
20230522,1799,1830,2130,1615,4658,8347099,00,0.00,N,5,-336,
|
|
20230515,2135,2265,2290,1810,1219,2573445,00,0.00,N,5,-150,
|
|
20230508,2285,2135,2295,1810,35,72668,00,0.00,N,2,288,
|
|
20230502,1997,2110,2110,1997,5,10104,00,0.00,N,5,-118,
|
|
20230424,2115,2025,2275,1735,854,1605706,00,0.00,N,2,75,
|
|
20230417,2040,1800,2045,1740,610,1086745,00,0.00,N,2,195,
|
|
20230410,1845,1655,2145,1407,6902,11086968,00,0.00,N,5,-102,
|
|
20230403,1947,2195,2195,1606,7664,12401524,00,0.00,N,2,10,
|
|
20230327,1937,1674,2250,1607,2270,3860720,00,0.00,N,5,-32,
|
|
20230320,1969,1696,2255,1445,6552,10802130,00,0.00,N,5,-26,
|
|
20230313,1995,2170,2495,1629,2021,3300392,00,0.00,N,2,97,
|
|
20230306,1898,2040,2345,1699,2354,4123246,00,0.00,N,5,-497,
|
|
20230227,2395,1998,2395,1987,5,11428,00,0.00,N,2,470,
|
|
20230220,1925,1985,2260,1689,218,407402,00,0.00,N,5,-64,
|
|
20230213,1989,1785,2275,1785,196,373599,00,0.00,N,5,-111,
|
|
20230206,2100,1978,2300,1870,18,36225,00,0.00,N,2,122,
|
|
20230130,1978,2170,2170,1765,378,732335,00,0.00,N,5,-97,
|
|
20230125,2075,2225,2260,1700,153,261563,00,0.00,N,2,90,
|
|
20230116,1985,1990,2125,1755,329,587785,00,0.00,N,5,-105,
|
|
20230109,2090,1800,2090,1505,3052,5014455,00,0.00,N,2,345,
|
|
20230102,1745,2275,2275,1435,6295,10053320,00,0.00,N,5,-245,
|
|
20221226,1990,1890,2000,1520,801,1596135,00,0.00,N,2,260,
|
|
20221219,1730,2350,2350,1730,634,1186075,00,0.00,N,5,-520,
|
|
20221212,2250,2200,2645,1870,22,43255,00,0.00,N,2,250,
|
|
20221205,2000,2150,2295,2000,38,77460,00,0.00,N,2,50,
|
|
20221128,1950,1830,2290,1795,705,1273225,00,0.00,N,2,105,
|
|
20221121,1845,1945,2285,1845,164,317170,00,0.00,N,5,-150,
|
|
20221114,1995,1765,1995,1765,3810,6823895,00,0.00,N,5,-50,
|
|
20221107,2045,2100,2100,1755,3122,6136730,00,0.00,N,2,50,
|
|
20221031,1995,1740,2335,1740,406,806720,00,0.00,N,5,-50,
|
|
20221024,2045,2085,2125,2035,11,22605,00,0.00,N,2,230,
|
|
20221017,1815,1900,2130,1625,959,1735075,00,0.00,N,2,15,
|
|
20221011,1800,2130,2130,1600,1038,1857055,00,0.00,N,5,-140,
|
|
20221004,1940,1850,2095,1675,3423,5960105,00,0.00,N,5,-45,
|
|
20220926,1985,2290,2290,1600,5537,9250515,00,0.00,N,5,-35,
|
|
20220919,2020,2280,2280,1765,7483,13379755,00,0.00,N,2,30,
|
|
20220913,1990,1845,2230,1815,915,1710850,00,0.00,N,2,145,
|
|
20220905,1845,2200,2200,1800,7549,13841880,00,0.00,N,5,-110,
|
|
20220829,1955,2195,2590,1955,1623,3221580,00,0.00,N,5,-240,
|
|
20220822,2195,1900,2500,1900,8908,18179180,00,0.00,N,2,15,
|
|
20220816,2180,2125,2390,1905,7774,15149075,00,0.00,N,5,-80,
|
|
20220808,2260,2170,2510,2000,487,984600,00,0.00,N,2,65,
|
|
20220801,2195,2195,2460,2000,12074,24432290,00,0.00,N,5,-190,
|
|
20220725,2385,2400,2400,2010,2384,4846895,00,0.00,N,2,30,
|
|
20220718,2355,2125,2450,1960,4414,8936300,00,0.00,N,5,-140,
|
|
20220711,2495,2600,2600,2045,1811,4038905,00,0.00,N,2,100,
|
|
20220704,2395,2015,2490,2010,2391,4999140,00,0.00,N,2,35,
|
|
20220627,2360,2240,2485,2000,1156,2381160,00,0.00,N,2,375,
|
|
20220620,1985,2125,2285,1785,5254,10151260,00,0.00,N,5,-210,
|
|
20220613,2195,2115,2745,2010,6402,13377120,00,0.00,N,5,-205,
|
|
20220607,2400,2300,2455,2150,4329,9535130,00,0.00,N,2,10,
|
|
20220530,2390,2995,2995,2200,1748,4048395,00,0.00,N,5,-255,
|
|
20220523,2645,2595,2700,2135,210,510625,00,0.00,N,2,225,
|
|
20220516,2420,2450,2900,2015,6433,14502105,00,0.00,N,2,160,
|
|
20220509,2260,2480,2700,2030,7444,16201680,00,0.00,N,5,-115,
|
|
20220502,2375,2280,2400,1900,4550,9437885,00,0.00,N,2,275,
|
|
20220425,2100,2495,2680,2065,1268,2721170,00,0.00,N,5,-245,
|
|
20220418,2345,2380,2625,2090,4416,9926945,00,0.00,N,5,-40,
|
|
20220411,2385,2500,2700,2295,8104,18826535,00,0.00,N,5,-115,
|
|
20220404,2500,2630,2650,2390,1911,4618020,00,0.00,N,5,-25,
|
|
20220328,2525,2945,2995,2300,9962,23361765,00,0.00,N,5,-75,
|
|
20220321,2600,2450,2975,2300,11995,28913165,00,0.00,N,2,200,
|
|
20220314,2400,2550,3030,2310,6124,14842470,00,0.00,N,2,150,
|
|
20220307,2250,2300,2685,2250,1780,4266150,00,0.00,N,5,-335,
|
|
20220228,2585,2500,2600,2105,6198,14872480,00,0.00,N,2,220,
|
|
20220221,2365,2635,2925,2205,3629,8301945,00,0.00,N,5,-75,
|
|
20220214,2440,2300,2795,2025,3323,7556005,00,0.00,N,2,225,
|
|
20220207,2215,2700,3080,2215,5088,12074860,00,0.00,N,5,-250,
|
|
20220203,2465,2285,2770,2105,9543,22066325,00,0.00,N,2,280,
|
|
20220124,2185,2100,2370,1670,28745,50347640,00,0.00,N,2,340,
|
|
20220117,1845,2200,2200,1600,17308,31195500,00,0.00,N,5,-155,
|
|
20220110,2000,2100,2275,1820,38828,79594145,00,0.00,N,5,-10,
|
|
20220103,2010,2395,2400,2000,13466,29014680,00,0.00,N,5,-140,
|
|
20211227,2150,2400,2450,2100,36837,77886155,00,0.00,N,3,0,
|
|
20211220,2150,2115,2570,2110,7119,15473095,00,0.00,N,5,-95,
|
|
20211213,2245,2800,2800,2100,19866,44039325,00,0.00,N,5,-235,
|
|
20211206,2480,2400,2855,2300,9501,22514590,00,0.00,N,2,160,
|
|
20211129,2320,2865,2970,2230,8656,20505625,00,0.00,N,5,-180,
|
|
20211122,2500,2645,2915,2175,11567,26573940,00,0.00,N,5,-20,
|
|
20211115,2520,2810,2810,2365,16832,41344065,00,0.00,N,5,-65,
|
|
20211108,2585,2610,2695,2250,23999,56053195,00,0.00,N,5,-15,
|
|
20211101,2600,2750,3000,2570,10148,26777140,00,0.00,N,5,-195,
|
|
20211025,2795,2600,3350,2600,5900,15972615,00,0.00,N,2,75,
|
|
20211018,2720,2990,3200,2670,4351,11819235,00,0.00,N,5,-65,
|
|
20211012,2785,2715,2930,2620,5121,14059545,00,0.00,N,5,-165,
|
|
20211005,2950,2890,3185,2700,2878,7961055,00,0.00,N,2,60,
|
|
20210927,2890,3180,3300,2660,7229,20356220,00,0.00,N,5,-55,
|
|
20210923,2945,3080,3080,2825,2058,5946735,00,0.00,N,5,-140,
|
|
20210913,3085,3380,3425,2860,4556,13598250,00,0.00,N,2,100,
|
|
20210906,2985,2945,3195,2800,4503,13044485,00,0.00,N,2,110,
|
|
20210830,2875,3055,3130,2760,8348,23770725,00,0.00,N,5,-125,
|
|
20210823,3000,2945,3130,2785,802,2367025,00,0.00,N,2,105,
|
|
20210817,2895,2895,2980,2735,479,1386185,00,0.00,N,2,50,
|
|
20210809,2845,3185,3185,2655,11243,33080825,00,0.00,N,5,-155,
|
|
20210802,3000,3225,3250,2815,2304,6887225,00,0.00,N,5,-145,
|
|
20210726,3145,2825,3260,2800,7391,22045360,00,0.00,N,2,315,
|
|
20210719,2830,2895,2895,2610,7197,19818390,00,0.00,N,2,135,
|
|
20210712,2695,2790,2840,2600,3308,8868915,00,0.00,N,2,15,
|