200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,20550,22450,22550,20400,1058939,22528468725,00,0.00,N,5,-1400,
|
|
20250414,21950,24400,26000,21600,4888637,117764239750,00,0.00,N,2,500,
|
|
20250407,21450,15900,23250,15440,8565025,169572880280,00,0.00,N,2,4910,
|
|
20250331,16540,16220,16960,15620,407008,6646271845,00,0.00,N,5,-160,
|
|
20250324,16700,18200,18450,16680,699210,12365181645,00,0.00,N,5,-990,
|
|
20250317,17690,19120,19300,17500,856746,15890937310,00,0.00,N,5,-1240,
|
|
20250310,18930,18200,19140,17380,887054,16412907820,00,0.00,N,2,530,
|
|
20250304,18400,20150,20700,18190,1319304,25622486135,00,0.00,N,5,-2400,
|
|
20250224,20800,23000,23200,20800,1952740,43004840350,00,0.00,N,5,-2750,
|
|
20250217,23550,24750,26500,23450,3232054,82104173650,00,0.00,N,5,-1150,
|
|
20250210,24700,24250,26950,23900,3676226,93797004550,00,0.00,N,2,150,
|
|
20250203,24550,25100,27250,23900,9208276,236014245100,00,0.00,N,2,300,
|
|
20250131,24250,22900,24700,22450,3136637,74882117600,00,0.00,N,2,2450,
|
|
20250120,21800,21450,23550,21050,2665990,60233513150,00,0.00,N,2,450,
|
|
20250113,21350,23000,23650,21100,1923739,42729430750,00,0.00,N,5,-1850,
|
|
20250106,23200,26750,26800,22700,3904416,96769629050,00,0.00,N,5,-2550,
|
|
20241230,25750,22850,25800,22600,2322780,56779901100,00,0.00,N,2,2900,
|
|
20241223,22850,23700,28500,22300,13031340,342803677700,00,0.00,N,5,-150,
|
|
20241216,23000,28750,29150,22750,5850847,154293444750,00,0.00,N,5,-5300,
|
|
20241209,28300,22350,29300,21500,23021800,605247202600,00,0.00,N,2,5000,
|
|
20241202,23300,23800,27150,20800,14121386,337260041600,00,0.00,N,5,-750,
|
|
20241125,24050,15410,25650,15290,23582329,516557870490,00,0.00,N,2,8760,
|
|
20241118,15290,16350,18270,14360,3505616,56752038230,00,0.00,N,5,-1310,
|
|
20241111,16600,15100,17460,14130,3472122,55051892660,00,0.00,N,2,1230,
|
|
20241104,15370,12720,15800,12720,1861844,26825357700,00,0.00,N,2,2660,
|
|
20241028,12710,12070,13380,12070,492941,6327391580,00,0.00,N,2,550,
|
|
20241021,12160,12500,13400,11990,455260,5707122650,00,0.00,N,5,-470,
|
|
20241014,12630,13650,14300,12630,648916,8688965050,00,0.00,N,5,-1020,
|
|
20241007,13650,14060,14840,13530,521138,7431937710,00,0.00,N,5,-270,
|
|
20240930,13920,15360,15380,13560,481368,6869116120,00,0.00,N,5,-1290,
|
|
20240923,15210,12980,15990,12550,4318277,64421997010,00,0.00,N,2,2240,
|
|
20240919,12970,13390,13800,12880,242780,3221970310,00,0.00,N,5,-330,
|
|
20240909,13300,12800,14740,12460,1196049,16195352670,00,0.00,N,2,200,
|
|
20240902,13100,15860,16220,13020,2019851,29685262920,00,0.00,N,5,-2420,
|
|
20240826,15520,13800,16800,13750,5934236,92627609910,00,0.00,N,2,1710,
|
|
20240819,13810,13010,15700,12610,2957881,43201286080,00,0.00,N,2,720,
|
|
20240812,13090,12850,13500,12610,305036,4001704400,00,0.00,N,2,250,
|
|
20240805,12840,14000,14010,11220,848544,10663345220,00,0.00,N,5,-1680,
|
|
20240729,14520,15200,15840,14260,415300,6251179100,00,0.00,N,5,-680,
|
|
20240722,15200,17080,17230,14900,504142,7934786380,00,0.00,N,5,-1520,
|
|
20240715,16720,17470,18200,16110,562952,9641345330,00,0.00,N,5,-750,
|
|
20240708,17470,17210,18600,17190,659159,11739095950,00,0.00,N,2,160,
|
|
20240701,17310,18020,18770,17180,673468,11982120720,00,0.00,N,5,-700,
|
|
20240624,18010,19120,19400,17770,639268,11870870050,00,0.00,N,5,-1090,
|
|
20240617,19100,21100,21550,19060,957464,19200402240,00,0.00,N,5,-1950,
|
|
20240610,21050,22500,23400,21050,1341913,30127913150,00,0.00,N,5,-1300,
|
|
20240603,22350,21700,23700,20700,1454417,32339650350,00,0.00,N,2,1150,
|
|
20240527,21200,24200,24200,20500,1760566,39679092350,00,0.00,N,5,-3000,
|
|
20240520,24200,27700,30350,24200,4161416,114778965400,00,0.00,N,5,-3400,
|
|
20240513,27600,27000,30700,25550,8119504,231914790300,00,0.00,N,2,650,
|
|
20240507,26950,25900,31500,24750,8119088,231091625850,00,0.00,N,2,2000,
|
|
20240429,24950,24100,25300,22600,903675,21957643100,00,0.00,N,2,1350,
|
|
20240422,23600,22500,25450,22300,1097300,26331898000,00,0.00,N,2,800,
|
|
20240415,22800,24250,25200,21850,959375,22770549200,00,0.00,N,5,-2100,
|
|
20240408,24900,24900,25600,22600,862635,20815559950,00,0.00,N,2,150,
|
|
20240401,24750,27000,28150,24100,1085174,28019457550,00,0.00,N,5,-2250,
|
|
20240325,27000,25950,29200,25650,1550018,42514531950,00,0.00,N,2,1050,
|
|
20240318,25950,28100,28950,25850,1416505,38811716000,00,0.00,N,5,-2650,
|
|
20240311,28600,27150,32000,26750,4687844,140066824000,00,0.00,N,2,1050,
|
|
20240304,27550,28950,30950,27550,2899101,84395657950,00,0.00,N,5,-1250,
|
|
20240226,28800,30500,31350,27400,2028092,59095310600,00,0.00,N,5,-1900,
|
|
20240219,30700,34300,36600,29900,5092151,166661697400,00,0.00,N,5,-3250,
|
|
20240213,33950,32050,36300,31200,8678717,290257318450,00,0.00,N,2,2350,
|
|
20240205,31600,30700,32600,26800,7381031,222722780900,00,0.00,N,2,850,
|
|
20240129,30750,46100,49800,28950,19008632,684606648350,00,0.00,N,5,-16450,
|
|
20240122,47200,39100,48000,36450,13901442,586982036800,00,0.00,N,2,8100,
|
|
20240115,39100,24150,39100,23400,14586793,429705497800,00,0.00,N,2,16400,
|
|
20240108,22700,23000,26700,22100,14673650,364734359510,00,0.00,N,2,2960,
|
|
20240102,19740,15030,19740,14910,5420701,98549907450,00,0.00,N,2,4960,
|
|
20231226,14780,14200,14950,14080,454885,6674884010,00,0.00,N,2,580,
|
|
20231218,14200,14030,14540,13690,477064,6735684510,00,0.00,N,2,220,
|
|
20231211,13980,13300,14350,13100,575121,7971380220,00,0.00,N,2,660,
|
|
20231204,13320,14190,14200,12940,428331,5766400480,00,0.00,N,5,-820,
|
|
20231127,14140,14390,14390,13650,638308,8936346320,00,0.00,N,5,-70,
|
|
20231120,14210,13510,16600,13480,3864353,59631154710,00,0.00,N,2,700,
|
|
20231113,13510,13700,14450,13360,446378,6177946990,00,0.00,N,2,240,
|
|
20231106,13270,14470,15000,12960,670054,9521039870,00,0.00,N,5,-1030,
|
|
20231030,14300,13370,14460,13140,515941,7129239160,00,0.00,N,2,1060,
|
|
20231023,13240,12040,14170,12040,735489,9634849630,00,0.00,N,2,1030,
|
|
20231016,12210,14040,14480,12100,962277,12817547880,00,0.00,N,5,-1980,
|
|
20231010,14190,15700,15860,14050,788619,11752886350,00,0.00,N,5,-1590,
|
|
20231004,15780,16440,16760,15200,638784,10177165050,00,0.00,N,5,-920,
|
|
20230925,16700,15590,17400,15510,1888020,31410562140,00,0.00,N,2,1090,
|
|
20230918,15610,16050,16900,15130,1625232,25758506320,00,0.00,N,5,-620,
|
|
20230911,16230,16710,19620,15930,8084412,143283992700,00,0.00,N,5,-290,
|
|
20230904,16520,16390,17720,16200,1628431,27513506340,00,0.00,N,2,80,
|
|
20230828,16440,15640,17530,14800,3215867,52938451120,00,0.00,N,2,860,
|
|
20230821,15580,15090,16750,15080,1108157,17693423790,00,0.00,N,2,500,
|
|
20230814,15080,17770,18120,15070,1536146,25247762680,00,0.00,N,5,-2690,
|
|
20230807,17770,17500,19300,16460,6560029,117352170430,00,0.00,N,2,530,
|
|
20230731,17240,13070,19810,12950,12299173,217168947170,00,0.00,N,2,4240,
|
|
20230724,13000,14360,14600,11930,1259549,16280139030,00,0.00,N,5,-1320,
|
|
20230717,14320,13010,15970,13010,3834192,56994199630,00,0.00,N,2,1350,
|
|
20230710,12970,12950,13670,12900,659868,8727756860,00,0.00,N,3,0,
|
|
20230703,12970,13950,14340,12940,899360,12310835620,00,0.00,N,5,-1070,
|
|
20230626,14040,15450,16600,13960,1969723,30111137540,00,0.00,N,5,-1680,
|
|
20230619,15720,16600,16720,15090,1635461,25632764350,00,0.00,N,5,-1090,
|
|
20230612,16810,16650,18240,16030,5272201,90402231020,00,0.00,N,5,-20,
|
|
20230605,16830,15210,20000,14840,14303090,259659282190,00,0.00,N,2,1660,
|
|
20230530,15170,16120,16910,15070,2258116,35738070720,00,0.00,N,5,-1330,
|
|
20230522,16500,12100,17680,11980,26261667,413774664830,00,0.00,N,2,4650,
|
|
20230515,11850,11060,12800,10880,786288,9227287150,00,0.00,N,2,710,
|
|
20230508,11140,11590,11870,10800,896654,10187734880,00,0.00,N,5,-400,
|
|
20230502,11540,11450,14620,11210,5601076,75497297540,00,0.00,N,2,290,
|
|
20230424,11250,10420,11300,10270,522815,5664427600,00,0.00,N,2,730,
|
|
20230417,10520,10660,11050,9950,413698,4439058380,00,0.00,N,5,-50,
|
|
20230410,10570,10320,10740,9950,437796,4477210840,00,0.00,N,2,150,
|
|
20230403,10420,10350,10890,10290,401543,4243049300,00,0.00,N,2,110,
|
|
20230327,10310,11030,11120,10270,735136,7881184950,00,0.00,N,5,-630,
|
|
20230320,10940,10750,11050,10510,960406,10335651400,00,0.00,N,2,60,
|
|
20230313,10880,10780,12440,10200,7150684,82645807490,00,0.00,N,2,70,
|
|
20230306,10810,11780,11950,10660,596373,6702949350,00,0.00,N,5,-970,
|
|
20230227,11780,12460,12740,11540,1009034,12241827030,00,0.00,N,5,-530,
|
|
20230220,12310,12560,13330,11500,2027496,25003143740,00,0.00,N,5,-160,
|
|
20230213,12470,13090,15430,12090,5212804,70897523740,00,0.00,N,5,-270,
|
|
20230206,12740,12730,13730,12010,3432289,44414236530,00,0.00,N,2,110,
|
|
20230130,12630,12420,12770,11580,3564028,43641435460,00,0.00,N,2,390,
|
|
20230125,12240,11740,13610,10760,5484152,68523555530,00,0.00,N,2,690,
|
|
20230116,11550,9440,11850,9290,3837139,41520955040,00,0.00,N,2,2170,
|
|
20230109,9380,8920,9410,8480,960348,8595183760,00,0.00,N,2,560,
|
|
20230102,8820,8800,9580,8500,369763,3233634440,00,0.00,N,2,20,
|
|
20221226,8800,9160,9160,8730,68934,615467430,00,0.00,N,5,-310,
|
|
20221219,9110,9480,9950,9000,184770,1760276330,00,0.00,N,5,-370,
|
|
20221212,9480,9390,9720,9230,56892,539452510,00,0.00,N,2,50,
|
|
20221205,9430,10200,10500,9250,188344,1855607790,00,0.00,N,5,-720,
|
|
20221128,10150,9870,10400,9590,157698,1567365580,00,0.00,N,2,280,
|
|
20221121,9870,9880,10150,9610,135024,1332225640,00,0.00,N,2,70,
|
|
20221114,9800,9760,9970,9430,153552,1486678330,00,0.00,N,2,40,
|
|
20221107,9760,9930,11350,9540,1115570,11680613620,00,0.00,N,5,-170,
|
|
20221031,9930,9720,9930,9450,97974,953582500,00,0.00,N,2,210,
|
|
20221024,9720,9820,9880,9400,187747,1820091910,00,0.00,N,5,-80,
|
|
20221017,9800,9620,10550,9540,360302,3574313840,00,0.00,N,2,170,
|
|
20221011,9630,9680,9730,8920,131167,1220201600,00,0.00,N,5,-50,
|
|
20221004,9680,9130,9750,9100,106269,1006452490,00,0.00,N,2,580,
|
|
20220926,9100,9400,9600,8920,234290,2153177930,00,0.00,N,5,-550,
|
|
20220919,9650,9320,9980,9140,211535,2026676460,00,0.00,N,2,240,
|
|
20220913,9410,9300,9590,9060,109980,1035880320,00,0.00,N,2,240,
|
|
20220905,9170,8780,9260,8660,82086,733665780,00,0.00,N,2,390,
|
|
20220829,8780,9000,9440,8720,237654,2150898240,00,0.00,N,5,-540,
|
|
20220822,9320,9300,9470,8750,196028,1790413490,00,0.00,N,5,-60,
|
|
20220816,9380,9510,9820,9330,134597,1288442850,00,0.00,N,5,-100,
|
|
20220808,9480,10450,10450,9450,252604,2491395530,00,0.00,N,5,-870,
|
|
20220801,10350,10050,10400,9780,271438,2743877090,00,0.00,N,2,390,
|
|
20220725,9960,10000,10250,9650,275921,2748338330,00,0.00,N,2,190,
|
|
20220718,9770,9590,10050,9370,229882,2228766820,00,0.00,N,2,340,
|
|
20220711,9430,9690,9800,9160,152535,1439276050,00,0.00,N,5,-250,
|
|
20220704,9680,8900,9770,8620,272041,2534383740,00,0.00,N,2,630,
|
|
20220627,9050,8900,9700,8760,247591,2283706770,00,0.00,N,2,200,
|
|
20220620,8850,10100,11200,8340,1418971,14145264720,00,0.00,N,5,-1250,
|
|
20220613,10100,10800,10900,9770,454807,4669273840,00,0.00,N,5,-1050,
|
|
20220607,11150,11950,11950,10900,243938,2787891150,00,0.00,N,5,-800,
|
|
20220530,11950,11850,12150,11700,254240,3028372250,00,0.00,N,2,300,
|
|
20220523,11650,11600,13600,11050,1878958,22934581350,00,0.00,N,2,50,
|
|
20220516,11600,11200,12450,10550,1598826,18379205750,00,0.00,N,2,400,
|
|
20220509,11200,11850,12000,10350,631722,6933989650,00,0.00,N,5,-750,
|
|
20220502,11950,12500,13050,11700,314675,3859635800,00,0.00,N,5,-650,
|
|
20220425,12600,13000,13350,12350,296229,3779477300,00,0.00,N,5,-800,
|
|
20220418,13400,13750,14000,13300,273283,3732323600,00,0.00,N,5,-200,
|
|
20220411,13600,13850,14000,13200,394184,5362230400,00,0.00,N,5,-300,
|
|
20220404,13900,14600,15000,13850,522344,7515783050,00,0.00,N,5,-750,
|
|
20220328,14650,14700,16100,14500,1173140,18038053050,00,0.00,N,3,0,
|
|
20220321,14650,16050,16050,13450,1835357,26829406400,00,0.00,N,5,-1150,
|
|
20220314,15800,13850,16250,13550,2050065,30377776400,00,0.00,N,2,2300,
|
|
20220307,13500,13250,13700,12600,428342,5672215350,00,0.00,N,2,50,
|
|
20220228,13450,13300,14200,13250,468061,6391252200,00,0.00,N,2,50,
|
|
20220221,13400,13900,14550,13050,691963,9554262500,00,0.00,N,5,-700,
|
|
20220214,14100,14450,15250,13800,912489,13275387300,00,0.00,N,5,-400,
|
|
20220207,14500,17000,17350,14500,1494491,23172598900,00,0.00,N,5,-2500,
|
|
20220203,17000,16850,17100,16500,298611,5029809600,00,0.00,N,2,450,
|
|
20220124,16550,18100,18350,16000,1353279,23338792600,00,0.00,N,5,-1800,
|
|
20220117,18350,15850,19100,14300,2721491,47580948050,00,0.00,N,2,2500,
|
|
20220110,15850,16350,16700,15450,458957,7415639450,00,0.00,N,5,-700,
|
|
20220103,16550,18100,18750,16100,1180637,20675224450,00,0.00,N,5,-1550,
|
|
20211227,18100,16800,18650,16250,1883336,33038717000,00,0.00,N,2,1900,
|
|
20211220,16200,15650,17300,15000,935139,15174879800,00,0.00,N,2,600,
|
|
20211213,15600,17300,17850,15500,1060588,17603388300,00,0.00,N,5,-950,
|
|
20211206,16550,17950,18050,15950,1227027,20598059250,00,0.00,N,5,-1800,
|
|
20211129,18350,17100,19250,16900,2891828,52098847000,00,0.00,N,2,750,
|
|
20211122,17600,18600,18750,16750,1536879,27283273250,00,0.00,N,5,-1000,
|
|
20211115,18600,17950,20700,17300,4147613,79824336300,00,0.00,N,2,650,
|
|
20211108,17950,16100,19850,15500,5989070,107313560250,00,0.00,N,2,1700,
|
|
20211101,16250,18250,19000,16000,4955816,88355260250,00,0.00,N,5,-1650,
|
|
20211025,17900,14400,19150,13700,6801021,117217679750,00,0.00,N,2,3450,
|
|
20211018,14450,14200,14600,13300,699464,9753942250,00,0.00,N,2,450,
|
|
20211012,14000,13400,14100,12750,472561,6463775000,00,0.00,N,2,500,
|
|
20211005,13500,11800,14300,11300,1631887,21030131000,00,0.00,N,2,1500,
|
|
20210927,12000,14500,14650,11850,762203,9988669950,00,0.00,N,5,-2400,
|
|
20210923,14400,14350,15150,14100,378993,5540961400,00,0.00,N,5,-300,
|
|
20210913,14700,13100,14800,12800,1028577,14336973350,00,0.00,N,2,1650,
|
|
20210906,13050,13500,13550,12600,482439,6291922050,00,0.00,N,5,-450,
|
|
20210830,13500,13750,14300,12700,999058,13591461000,00,0.00,N,5,-150,
|
|
20210823,13650,13400,14200,13000,671781,9179023250,00,0.00,N,2,450,
|
|
20210817,13200,15500,15550,13100,1226854,17539693450,00,0.00,N,5,-2150,
|
|
20210809,15350,16350,17500,14950,1099468,17965426600,00,0.00,N,5,-1000,
|
|
20210802,16350,15700,17050,15350,1329291,21797575750,00,0.00,N,2,600,
|
|
20210726,15750,17300,19250,15250,3427367,58216511250,00,0.00,N,5,-1700,
|
|
20210719,17450,13900,18300,13450,6266654,102257411100,00,0.00,N,2,3650,
|
|
20210712,13800,12000,14400,11750,1831700,24535983950,00,0.00,N,2,1900,
|