189 lines
10 KiB
CSV
189 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,796,699,900,648,423,298278,00,0.00,N,2,97,
|
|
20250131,699,699,699,600,1033,633966,00,0.00,N,2,2,
|
|
20250120,697,699,699,553,933,600526,00,0.00,N,2,1,
|
|
20250113,696,698,698,696,2,1396,00,0.00,N,3,0,
|
|
20250106,696,699,699,587,2110,1241250,00,0.00,N,5,-2,
|
|
20241230,698,698,699,594,9,5873,00,0.00,N,3,0,
|
|
20241223,698,698,798,594,30,20973,00,0.00,N,5,-32,
|
|
20241216,730,799,900,676,98,72227,00,0.00,N,5,-60,
|
|
20241209,790,698,900,600,63,46199,00,0.00,N,2,94,
|
|
20241202,696,799,799,670,1163,788111,00,0.00,N,5,-95,
|
|
20241125,791,799,915,673,896,694821,00,0.00,N,2,95,
|
|
20241118,696,798,798,663,353,244278,00,0.00,N,5,-102,
|
|
20241111,798,799,898,678,155,109617,00,0.00,N,5,-31,
|
|
20241104,829,900,1000,748,225,186532,00,0.00,N,5,-81,
|
|
20241028,910,798,1000,679,352,299189,00,0.00,N,2,112,
|
|
20241021,798,899,1000,700,195,162815,00,0.00,N,5,-96,
|
|
20241014,894,899,1033,766,270,231827,00,0.00,N,5,-81,
|
|
20241007,975,899,1100,800,256,233836,00,0.00,N,2,46,
|
|
20240930,929,800,1049,800,174,153213,00,0.00,N,2,31,
|
|
20240923,898,900,1100,757,290,252643,00,0.00,N,2,8,
|
|
20240919,890,899,999,748,101,86172,00,0.00,N,2,10,
|
|
20240909,880,800,1000,706,126,103078,00,0.00,N,2,50,
|
|
20240902,830,899,999,765,274,241729,00,0.00,N,5,-80,
|
|
20240826,910,799,997,752,141,117088,00,0.00,N,2,77,
|
|
20240819,833,900,998,760,104,90396,00,0.00,N,5,-163,
|
|
20240812,996,998,999,800,307,267461,00,0.00,N,5,-4,
|
|
20240805,1000,998,1100,845,420,400523,00,0.00,N,2,2,
|
|
20240729,998,999,1099,850,188,180424,00,0.00,N,5,-97,
|
|
20240722,1095,1000,1200,842,384,411641,00,0.00,N,2,75,
|
|
20240715,1020,1000,1259,850,198,196381,00,0.00,N,2,21,
|
|
20240708,999,1190,1200,850,350,348746,00,0.00,N,5,-100,
|
|
20240701,1099,1100,1399,935,435,513586,00,0.00,N,5,-1,
|
|
20240624,1100,1099,1262,934,1034,1014417,00,0.00,N,3,0,
|
|
20240617,1100,1099,1200,850,313,319373,00,0.00,N,2,103,
|
|
20240610,997,800,1000,590,10998,7384309,00,0.00,N,2,249,
|
|
20240603,748,900,1000,651,120,90860,00,0.00,N,5,-102,
|
|
20240527,850,1100,1100,850,239,235125,00,0.00,N,5,-150,
|
|
20240520,1000,1000,1207,841,464,477708,00,0.00,N,2,20,
|
|
20240513,980,1100,1100,740,93,87106,00,0.00,N,5,-66,
|
|
20240507,1046,1000,1100,899,278,275169,00,0.00,N,2,86,
|
|
20240429,960,900,1020,800,148,133787,00,0.00,N,2,132,
|
|
20240422,828,798,1000,672,174,142680,00,0.00,N,5,-10,
|
|
20240415,838,699,919,600,993,771318,00,0.00,N,2,140,
|
|
20240408,698,697,700,594,229,142171,00,0.00,N,5,-1,
|
|
20240401,699,699,800,593,279,180391,00,0.00,N,3,0,
|
|
20240325,699,699,700,570,398,239848,00,0.00,N,2,30,
|
|
20240318,669,600,670,437,885,487443,00,0.00,N,2,119,
|
|
20240311,550,549,600,426,6945,3423038,00,0.00,N,5,-29,
|
|
20240304,579,597,600,509,839,431576,00,0.00,N,5,-19,
|
|
20240226,598,550,600,468,3198,1621442,00,0.00,N,2,29,
|
|
20240219,569,549,569,430,4035,1932225,00,0.00,N,5,-30,
|
|
20240213,599,600,600,510,192,113080,00,0.00,N,2,49,
|
|
20240205,550,600,650,481,749,441720,00,0.00,N,5,-50,
|
|
20240129,600,550,600,540,9,4974,00,0.00,N,2,50,
|
|
20240122,550,700,700,470,13852,7531051,00,0.00,N,5,-126,
|
|
20240115,676,669,700,499,1404,836513,00,0.00,N,2,85,
|
|
20240108,591,690,690,510,8203,4234460,00,0.00,N,5,-9,
|
|
20240102,600,700,799,600,14110,8497038,00,0.00,N,5,-100,
|
|
20231226,700,800,800,680,252,172820,00,0.00,N,5,-80,
|
|
20231218,780,900,900,680,10276,7397910,00,0.00,N,5,-20,
|
|
20231211,800,700,800,600,163,113773,00,0.00,N,2,112,
|
|
20231204,688,749,800,600,2519,1573752,00,0.00,N,5,-101,
|
|
20231127,789,750,800,750,17,13428,00,0.00,N,5,-11,
|
|
20231120,800,800,800,750,40,30761,00,0.00,N,5,-98,
|
|
20231113,898,800,900,680,213,165440,00,0.00,N,2,98,
|
|
20231106,800,900,1000,715,1583,1140401,00,0.00,N,5,-100,
|
|
20231030,900,716,900,660,60,45679,00,0.00,N,2,61,
|
|
20231023,839,899,899,770,818,632756,00,0.00,N,5,-59,
|
|
20231016,898,999,1000,770,171,147056,00,0.00,N,5,-102,
|
|
20231010,1000,800,1032,770,71,58797,00,0.00,N,2,200,
|
|
20231004,800,899,900,760,255,203679,00,0.00,N,5,-96,
|
|
20230925,896,999,999,764,129,102515,00,0.00,N,5,-4,
|
|
20230918,900,899,1099,850,170,165838,00,0.00,N,2,3,
|
|
20230911,897,800,900,763,85,67512,00,0.00,N,2,98,
|
|
20230904,799,800,800,650,4767,3306582,00,0.00,N,2,92,
|
|
20230828,707,850,850,643,31,22611,00,0.00,N,5,-43,
|
|
20230821,750,800,900,750,465,365653,00,0.00,N,5,-45,
|
|
20230814,795,890,890,663,3791,2603285,00,0.00,N,5,-103,
|
|
20230807,898,763,900,714,6183,4583333,00,0.00,N,2,1,
|
|
20230731,897,1035,1035,765,1734,1389545,00,0.00,N,5,-3,
|
|
20230724,900,790,900,715,1168,841392,00,0.00,N,2,55,
|
|
20230717,845,770,900,646,11171,7931452,00,0.00,N,2,55,
|
|
20230710,790,800,969,680,21715,15209982,00,0.00,N,5,-10,
|
|
20230703,800,900,1000,765,21379,17366962,00,0.00,N,5,-199,
|
|
20230626,999,950,1100,770,2815,2173704,00,0.00,N,5,-1,
|
|
20230619,1000,998,1000,850,58,52395,00,0.00,N,2,1,
|
|
20230612,999,840,1000,817,723,623812,00,0.00,N,2,20,
|
|
20230605,979,800,999,800,280,232986,00,0.00,N,2,80,
|
|
20230530,899,899,900,790,2554,2019068,00,0.00,N,3,0,
|
|
20230522,899,800,899,780,2110,1648663,00,0.00,N,5,-1,
|
|
20230515,900,850,1000,848,6837,6061640,00,0.00,N,5,-97,
|
|
20230508,997,999,999,900,69,62589,00,0.00,N,2,48,
|
|
20230502,949,850,1000,850,75,69480,00,0.00,N,5,-48,
|
|
20230424,997,840,999,790,1036,821311,00,0.00,N,2,147,
|
|
20230417,850,999,1000,761,2398,1940561,00,0.00,N,5,-149,
|
|
20230410,999,701,999,701,9367,6859036,00,0.00,N,2,298,
|
|
20230403,701,900,900,640,7482,5448419,00,0.00,N,5,-199,
|
|
20230327,900,900,1000,848,1192,1045159,00,0.00,N,3,0,
|
|
20230320,900,1000,1000,850,1319,1139425,00,0.00,N,5,-95,
|
|
20230313,995,1147,1147,850,1520,1306183,00,0.00,N,5,-4,
|
|
20230306,999,880,1000,764,13010,10486699,00,0.00,N,2,101,
|
|
20230227,898,815,1000,815,1021,885908,00,0.00,N,5,-49,
|
|
20230220,947,999,1000,820,1562,1446208,00,0.00,N,2,1,
|
|
20230213,946,999,1000,833,983,849054,00,0.00,N,5,-3,
|
|
20230206,949,999,1099,842,10437,10065998,00,0.00,N,5,-50,
|
|
20230130,999,1145,1145,851,1463,1580904,00,0.00,N,2,3,
|
|
20230125,996,1190,1190,900,16169,16278152,00,0.00,N,5,-194,
|
|
20230116,1190,1125,1200,1000,638,656705,00,0.00,N,2,55,
|
|
20230109,1135,1095,1195,1000,4024,4026160,00,0.00,N,2,60,
|
|
20230102,1075,1200,1200,900,767,741215,00,0.00,N,5,-125,
|
|
20221226,1200,1130,1300,980,1806,1796010,00,0.00,N,2,60,
|
|
20221219,1140,1150,1200,1000,577,655060,00,0.00,N,5,-55,
|
|
20221212,1195,1200,1400,1095,12188,13744270,00,0.00,N,5,-150,
|
|
20221205,1345,1300,1395,1100,230,303705,00,0.00,N,5,-40,
|
|
20221128,1385,1180,1400,1100,649,753100,00,0.00,N,3,0,
|
|
20221121,1385,1200,1480,1200,4036,5009695,00,0.00,N,3,0,
|
|
20221114,1385,1205,1400,1205,10704,13384140,00,0.00,N,5,-5,
|
|
20221107,1390,1205,1400,1200,127,156590,00,0.00,N,2,15,
|
|
20221031,1375,1395,1650,1200,4104,5341980,00,0.00,N,5,-25,
|
|
20221024,1400,1300,1400,1295,20,26260,00,0.00,N,2,105,
|
|
20221017,1295,1430,1500,1185,4459,5569270,00,0.00,N,5,-135,
|
|
20221011,1430,1600,1680,1430,7197,10324225,00,0.00,N,5,-170,
|
|
20221004,1600,1590,1600,1585,44,69845,00,0.00,N,2,10,
|
|
20220926,1590,1595,1600,1590,5,7975,00,0.00,N,5,-10,
|
|
20220919,1600,1610,1690,1440,658,1029595,00,0.00,N,5,-25,
|
|
20220913,1625,1590,1630,1570,204,323075,00,0.00,N,2,40,
|
|
20220905,1585,1580,1590,1580,5,7930,00,0.00,N,2,5,
|
|
20220829,1580,1400,1590,1400,47,68635,00,0.00,N,2,5,
|
|
20220822,1575,1400,1600,1400,124,178870,00,0.00,N,5,-15,
|
|
20220816,1590,1600,1600,1355,1347,1847970,00,0.00,N,5,-5,
|
|
20220808,1595,1595,1700,1445,9365,13808055,00,0.00,N,2,20,
|
|
20220801,1575,1500,1690,1345,7931,12137725,00,0.00,N,2,75,
|
|
20220725,1500,1800,1895,1400,26287,38977760,00,0.00,N,5,-250,
|
|
20220718,1750,1995,1995,1700,13473,23041160,00,0.00,N,5,-150,
|
|
20220711,1900,1900,1995,1800,147,267425,00,0.00,N,2,200,
|
|
20220704,1700,1800,2090,1700,4475,7921130,00,0.00,N,5,-390,
|
|
20220627,2090,1800,2090,1515,1394,2242725,00,0.00,N,2,295,
|
|
20220620,1795,1900,1900,1530,2730,4450090,00,0.00,N,5,-5,
|
|
20220613,1800,1900,1985,1700,3024,5324560,00,0.00,N,5,-100,
|
|
20220607,1900,1895,1900,1770,3217,6061505,00,0.00,N,5,-10,
|
|
20220530,1910,1995,1995,1810,40,76885,00,0.00,N,2,80,
|
|
20220523,1830,1900,2085,1750,2459,4361615,00,0.00,N,5,-10,
|
|
20220516,1840,1975,1995,1705,4604,8429030,00,0.00,N,5,-150,
|
|
20220509,1990,2100,2100,1820,2348,4424325,00,0.00,N,5,-55,
|
|
20220502,2045,2000,2185,1815,2900,5625300,00,0.00,N,2,65,
|
|
20220425,1980,2180,2450,1820,4254,8050830,00,0.00,N,5,-90,
|
|
20220418,2070,2095,2100,1900,1391,2848775,00,0.00,N,5,-30,
|
|
20220411,2100,2080,2100,1865,1646,3226280,00,0.00,N,2,5,
|
|
20220404,2095,2095,2095,1900,304,604150,00,0.00,N,2,45,
|
|
20220328,2050,1995,2095,1955,757,1507080,00,0.00,N,2,45,
|
|
20220321,2005,2100,2100,1995,872,1760690,00,0.00,N,5,-95,
|
|
20220314,2100,2085,2100,1810,21442,41377040,00,0.00,N,2,100,
|
|
20220307,2000,1995,2095,1900,423,843070,00,0.00,N,2,5,
|
|
20220228,1995,1900,2000,1825,405,785085,00,0.00,N,5,-95,
|
|
20220221,2090,1970,2180,1800,19197,38108295,00,0.00,N,2,95,
|
|
20220214,1995,2000,2090,1730,2903,5306850,00,0.00,N,5,-5,
|
|
20220207,2000,1930,2000,1835,707,1359585,00,0.00,N,2,60,
|
|
20220203,1940,1995,2080,1850,4949,9871505,00,0.00,N,2,25,
|
|
20220124,1915,2060,2095,1815,27172,53281725,00,0.00,N,5,-185,
|
|
20220117,2100,2100,2100,2085,3005,6265485,00,0.00,N,2,15,
|
|
20220110,2085,2050,2200,1860,6457,12598330,00,0.00,N,2,5,
|
|
20220103,2080,2185,2300,1835,28028,56126545,00,0.00,N,5,-115,
|
|
20211227,2195,2050,2295,1980,7444,15136070,00,0.00,N,2,205,
|
|
20211220,1990,2030,2080,1900,24188,46845790,00,0.00,N,2,5,
|
|
20211213,1985,2190,2190,1905,19861,39158350,00,0.00,N,5,-315,
|
|
20211206,2300,2000,2300,1905,7804,15488690,00,0.00,N,2,325,
|
|
20211129,1975,2300,2400,1900,34049,67250440,00,0.00,N,5,-310,
|
|
20211122,2285,2200,2300,2060,5781,12614195,00,0.00,N,2,215,
|
|
20211115,2070,2300,2300,2000,16823,35171275,00,0.00,N,5,-215,
|
|
20211108,2285,2300,2490,2105,1547,3387135,00,0.00,N,2,50,
|
|
20211101,2235,2295,2310,2010,10970,23707230,00,0.00,N,5,-60,
|
|
20211025,2295,2400,2500,2200,5549,12502030,00,0.00,N,2,10,
|
|
20211018,2285,2700,2700,2190,72425,162769840,00,0.00,N,5,-310,
|
|
20211012,2595,2595,2695,2375,42720,104658215,00,0.00,N,2,195,
|
|
20211005,2400,2435,2600,2395,25014,60649220,00,0.00,N,5,-175,
|
|
20210927,2575,2700,2895,2435,38943,98941790,00,0.00,N,5,-165,
|
|
20210923,2740,2690,3000,2430,7970,21432155,00,0.00,N,5,-45,
|
|
20210913,2785,2850,2900,2435,24377,64317295,00,0.00,N,5,-15,
|
|
20210906,2800,3000,3045,2800,28372,80688595,00,0.00,N,5,-20,
|
|
20210830,2820,3495,3495,2735,123740,354606070,00,0.00,N,5,-580,
|
|
20210823,3400,3195,3740,3000,62890,202650485,00,0.00,N,2,350,
|
|
20210817,3050,4900,5040,2955,147755,494192530,00,0.00,N,5,-1820,
|
|
20210809,4870,6870,6870,4655,117403,646195695,00,0.00,N,5,-1830,
|
|
20210802,6700,7000,7000,6700,8162,56022980,00,0.00,N,5,-230,
|
|
20210726,6930,7030,7040,5980,48334,306495590,00,0.00,N,5,-60,
|
|
20210719,6990,7180,7180,6810,61670,435056420,00,0.00,N,2,50,
|
|
20210712,6940,7090,7390,6850,109854,768888450,00,0.00,N,2,110,
|