200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,8270,8320,8970,7580,2577463,21503144225,00,0.00,N,5,-50,
|
|
20250414,8320,7390,8930,7130,2388163,19350125225,00,0.00,N,2,1070,
|
|
20250407,7250,6980,7420,6180,947635,6449610345,00,0.00,N,2,200,
|
|
20250331,7050,7100,7180,6570,613052,4241023525,00,0.00,N,5,-180,
|
|
20250324,7230,6870,7540,6800,608003,4368855455,00,0.00,N,2,290,
|
|
20250317,6940,7540,7650,6670,807671,5772584975,00,0.00,N,5,-620,
|
|
20250310,7560,7400,7920,6880,915513,6822314975,00,0.00,N,2,140,
|
|
20250304,7420,7050,7770,6650,1372563,10078731075,00,0.00,N,2,300,
|
|
20250224,7120,6350,7680,6200,1537307,10898445060,00,0.00,N,2,850,
|
|
20250217,6270,6270,6790,6190,1104775,7122680670,00,0.00,N,2,40,
|
|
20250210,6230,5610,6350,5570,1264344,7573456680,00,0.00,N,2,580,
|
|
20250203,5650,5660,5910,5370,842193,4782809380,00,0.00,N,5,-10,
|
|
20250131,5660,5670,5790,5580,151510,858652320,00,0.00,N,5,-10,
|
|
20250120,5670,5870,5970,5570,482470,2779485230,00,0.00,N,5,-200,
|
|
20250113,5870,5480,5920,5430,667213,3825253100,00,0.00,N,2,370,
|
|
20250106,5500,5600,5690,5380,674404,3731654430,00,0.00,N,5,-80,
|
|
20241230,5580,5450,5600,5320,927523,5052611790,00,0.00,N,2,80,
|
|
20241223,5500,5070,6260,4850,8536692,49165222210,00,0.00,N,2,540,
|
|
20241216,4960,5490,5500,4865,949433,4743776160,00,0.00,N,5,-490,
|
|
20241209,5450,5200,5580,4930,645137,3426116870,00,0.00,N,2,160,
|
|
20241202,5290,5390,5670,5150,584968,3153453190,00,0.00,N,5,-90,
|
|
20241125,5380,5220,5430,5210,262557,1396023950,00,0.00,N,2,90,
|
|
20241118,5290,5310,5600,5240,377580,2034936020,00,0.00,N,2,80,
|
|
20241111,5210,5570,5680,4985,418141,2199279220,00,0.00,N,5,-470,
|
|
20241104,5680,5170,5760,4980,857375,4672802855,00,0.00,N,2,510,
|
|
20241028,5170,5100,5330,5050,82319,425593060,00,0.00,N,2,70,
|
|
20241021,5100,5310,5440,5050,85422,449965420,00,0.00,N,5,-210,
|
|
20241014,5310,5440,5540,5170,87511,469372060,00,0.00,N,5,-130,
|
|
20241007,5440,5620,5800,5380,122356,678782150,00,0.00,N,5,-180,
|
|
20240930,5620,5790,5830,5570,64212,364494510,00,0.00,N,5,-180,
|
|
20240923,5800,5480,5830,5400,130857,735454920,00,0.00,N,2,320,
|
|
20240919,5480,5770,5810,5420,96943,538840500,00,0.00,N,5,-270,
|
|
20240909,5750,5630,5840,5500,198507,1120629610,00,0.00,N,5,-60,
|
|
20240902,5810,6200,6370,5800,542961,3294183430,00,0.00,N,5,-300,
|
|
20240826,6110,5720,6830,5490,1972649,12676437700,00,0.00,N,2,410,
|
|
20240819,5700,5630,5880,5570,143572,820838000,00,0.00,N,3,0,
|
|
20240812,5700,5300,6430,5260,490202,2912403120,00,0.00,N,2,400,
|
|
20240805,5300,5720,5720,4700,379671,1958886065,00,0.00,N,5,-450,
|
|
20240729,5750,5830,5920,5520,170310,977714920,00,0.00,N,5,-100,
|
|
20240722,5850,6110,6110,5650,184333,1067375860,00,0.00,N,5,-150,
|
|
20240715,6000,6390,6570,5980,341414,2146264870,00,0.00,N,5,-150,
|
|
20240708,6150,6010,6600,5970,572596,3635514590,00,0.00,N,2,140,
|
|
20240701,6010,6030,6160,5870,227232,1358229680,00,0.00,N,5,-20,
|
|
20240624,6030,5650,6700,5490,1334431,8259977450,00,0.00,N,2,410,
|
|
20240617,5620,5760,5860,5510,230210,1302602930,00,0.00,N,5,-130,
|
|
20240610,5750,6140,6140,5750,204159,1207416920,00,0.00,N,5,-420,
|
|
20240603,6170,5780,6200,5750,179426,1068057590,00,0.00,N,2,390,
|
|
20240527,5780,6120,6120,5690,322821,1884838490,00,0.00,N,5,-270,
|
|
20240520,6050,6020,6150,5930,112019,676529000,00,0.00,N,2,40,
|
|
20240513,6010,6170,6300,5960,185355,1128599540,00,0.00,N,5,-40,
|
|
20240507,6050,6200,6500,6020,242943,1501590160,00,0.00,N,5,-80,
|
|
20240429,6130,6060,6210,6000,46763,286064380,00,0.00,N,2,70,
|
|
20240422,6060,6090,6190,5960,51720,312446880,00,0.00,N,3,0,
|
|
20240415,6060,6060,6350,5780,183546,1111622440,00,0.00,N,5,-20,
|
|
20240408,6080,6200,6290,5950,81053,491019950,00,0.00,N,5,-100,
|
|
20240401,6180,6540,6770,6140,252591,1616550660,00,0.00,N,5,-360,
|
|
20240325,6540,6760,6770,6500,150619,998153880,00,0.00,N,5,-230,
|
|
20240318,6770,6680,6810,6510,139783,932145370,00,0.00,N,2,90,
|
|
20240311,6680,6670,6950,6570,150698,1014943020,00,0.00,N,2,10,
|
|
20240304,6670,6690,6870,6480,139634,924317700,00,0.00,N,5,-20,
|
|
20240226,6690,6950,6950,6660,120301,812360610,00,0.00,N,5,-190,
|
|
20240219,6880,7020,7200,6760,167681,1172407490,00,0.00,N,5,-230,
|
|
20240213,7110,6770,7290,6730,215754,1510040540,00,0.00,N,2,280,
|
|
20240205,6830,6790,6990,6480,208817,1406069600,00,0.00,N,2,180,
|
|
20240129,6650,6650,6830,6500,213224,1422053800,00,0.00,N,5,-40,
|
|
20240122,6690,6670,6920,6600,207216,1394383380,00,0.00,N,2,20,
|
|
20240115,6670,6910,6990,6630,200646,1356555460,00,0.00,N,5,-320,
|
|
20240108,6990,6870,7380,6650,470547,3331185770,00,0.00,N,2,130,
|
|
20240102,6860,6900,7010,6810,163779,1130520170,00,0.00,N,5,-30,
|
|
20231226,6890,6760,6910,6640,153186,1031574850,00,0.00,N,2,130,
|
|
20231218,6760,7070,7150,6760,625865,4324591260,00,0.00,N,5,-300,
|
|
20231211,7060,7240,7380,6710,651612,4570367350,00,0.00,N,5,-170,
|
|
20231204,7230,7410,7560,6750,858626,6089878370,00,0.00,N,5,-250,
|
|
20231127,7480,7860,7920,7430,285656,2163875800,00,0.00,N,5,-380,
|
|
20231120,7860,7450,8070,7410,386145,3013857050,00,0.00,N,2,410,
|
|
20231113,7450,7900,7900,7310,515397,3893458130,00,0.00,N,5,-490,
|
|
20231106,7940,7600,8550,7270,1021199,8151488770,00,0.00,N,2,480,
|
|
20231030,7460,6600,7590,6420,287913,2038969730,00,0.00,N,2,720,
|
|
20231023,6740,6450,7200,6190,496750,3297096810,00,0.00,N,2,290,
|
|
20231016,6450,7300,7390,6300,665189,4542608600,00,0.00,N,5,-970,
|
|
20231010,7420,7910,8200,7250,706958,5439990560,00,0.00,N,5,-600,
|
|
20231004,8020,8630,8680,7860,391114,3179693260,00,0.00,N,5,-690,
|
|
20230925,8710,9160,9160,8350,507897,4414274340,00,0.00,N,5,-580,
|
|
20230918,9290,10810,10820,8910,1097967,10575855800,00,0.00,N,5,-2090,
|
|
20230911,11380,12100,14250,10200,2926761,35777056800,00,0.00,N,5,-520,
|
|
20230904,11900,11200,14500,11010,3973725,50722067170,00,0.00,N,2,900,
|
|
20230828,11000,8280,11500,8210,1938714,19490040960,00,0.00,N,2,2930,
|
|
20230821,8070,7630,8240,7600,181114,1433333420,00,0.00,N,2,430,
|
|
20230814,7640,8220,8220,7480,232022,1798235970,00,0.00,N,5,-540,
|
|
20230807,8180,8090,8430,7590,296770,2359299550,00,0.00,N,2,240,
|
|
20230731,7940,7100,7990,6850,311226,2318190740,00,0.00,N,2,830,
|
|
20230724,7110,8700,8700,6370,716949,5146971260,00,0.00,N,5,-1670,
|
|
20230717,8780,8340,9200,8190,336330,2911672110,00,0.00,N,2,440,
|
|
20230710,8340,7600,8990,7350,453534,3693569720,00,0.00,N,2,740,
|
|
20230703,7600,7940,8150,7400,152194,1177148930,00,0.00,N,5,-340,
|
|
20230626,7940,8720,8740,7500,297817,2459688560,00,0.00,N,5,-780,
|
|
20230619,8720,9160,9160,8710,168485,1495977720,00,0.00,N,5,-380,
|
|
20230612,9100,9740,9790,8890,266412,2475783180,00,0.00,N,5,-640,
|
|
20230605,9740,9250,9940,9060,314319,3033221870,00,0.00,N,2,460,
|
|
20230530,9280,8770,9760,8640,308282,2854490560,00,0.00,N,2,510,
|
|
20230522,8770,8800,9080,8640,135229,1190608860,00,0.00,N,5,-40,
|
|
20230515,8810,8790,8940,8430,161334,1395081350,00,0.00,N,2,20,
|
|
20230508,8790,8770,8900,8540,137749,1202744960,00,0.00,N,2,60,
|
|
20230502,8730,8820,8980,8690,88849,784767480,00,0.00,N,5,-90,
|
|
20230424,8820,9270,9400,8730,240306,2153603290,00,0.00,N,5,-450,
|
|
20230417,9270,10120,10120,9130,263180,2523850860,00,0.00,N,5,-700,
|
|
20230410,9970,10000,10130,9630,302385,2973342240,00,0.00,N,5,-50,
|
|
20230403,10020,10050,10550,9800,279627,2813356860,00,0.00,N,5,-30,
|
|
20230327,10050,10340,10340,9880,189500,1907223410,00,0.00,N,5,-300,
|
|
20230320,10350,10110,10570,10020,235982,2432604010,00,0.00,N,2,240,
|
|
20230313,10110,10650,10750,9800,265926,2707057590,00,0.00,N,5,-630,
|
|
20230306,10740,10260,10970,10200,427499,4553224290,00,0.00,N,2,440,
|
|
20230227,10300,10190,10440,10090,184519,1889189530,00,0.00,N,5,-220,
|
|
20230220,10520,10600,10780,10300,230660,2438649450,00,0.00,N,5,-90,
|
|
20230213,10610,10890,10990,10450,343073,3674369750,00,0.00,N,5,-280,
|
|
20230206,10890,11480,11590,10840,650755,7314889350,00,0.00,N,5,-550,
|
|
20230130,11440,11260,11700,10700,636374,7157571720,00,0.00,N,2,230,
|
|
20230125,11210,11000,11260,10870,163291,1811957480,00,0.00,N,2,310,
|
|
20230116,10900,11550,12100,10650,724656,8290277050,00,0.00,N,5,-450,
|
|
20230109,11350,10800,11850,10800,331651,3781883800,00,0.00,N,2,650,
|
|
20230102,10700,10600,11250,10450,184658,2000025700,00,0.00,N,2,200,
|
|
20221226,10500,10500,11600,10150,261472,2797204400,00,0.00,N,5,-100,
|
|
20221219,10600,11600,11750,10600,185593,2066927700,00,0.00,N,5,-1050,
|
|
20221212,11650,11800,12550,11600,260939,3161042150,00,0.00,N,5,-150,
|
|
20221205,11800,12200,12350,11300,287514,3382748900,00,0.00,N,5,-300,
|
|
20221128,12100,12150,12350,11800,206443,2502747250,00,0.00,N,5,-50,
|
|
20221121,12150,13800,13800,11800,638500,8089622100,00,0.00,N,5,-1600,
|
|
20221114,13750,13050,14000,12500,547891,7251428950,00,0.00,N,2,700,
|
|
20221107,13050,12750,13450,12350,548738,7100793600,00,0.00,N,2,400,
|
|
20221031,12650,13050,13300,12250,550166,6986951650,00,0.00,N,5,-400,
|
|
20221024,13050,12200,14550,12050,1162570,15971694900,00,0.00,N,2,1050,
|
|
20221017,12000,12600,13100,11600,294564,3634197850,00,0.00,N,5,-650,
|
|
20221011,12650,11950,12700,11200,175375,2091993700,00,0.00,N,2,700,
|
|
20221004,11950,12500,12700,11750,158766,1921823450,00,0.00,N,5,-350,
|
|
20220926,12300,11100,13500,11100,477221,5811121400,00,0.00,N,2,800,
|
|
20220919,11500,12350,12500,11100,236058,2785955800,00,0.00,N,5,-800,
|
|
20220913,12300,12500,13100,12150,194192,2450889150,00,0.00,N,5,-50,
|
|
20220905,12350,12200,14550,11850,1127305,15254173750,00,0.00,N,2,100,
|
|
20220829,12250,12450,13050,12150,177179,2217902700,00,0.00,N,5,-600,
|
|
20220822,12850,13050,13300,12350,189227,2429334550,00,0.00,N,5,-550,
|
|
20220816,13400,14800,14900,13300,272251,3788060500,00,0.00,N,5,-1400,
|
|
20220808,14800,15300,15700,14650,216539,3268614650,00,0.00,N,5,-700,
|
|
20220801,15500,15000,16950,15000,1006975,15860024800,00,0.00,N,2,550,
|
|
20220725,14950,14300,15400,14000,546758,8091624300,00,0.00,N,2,500,
|
|
20220718,14450,15000,16150,14150,1672051,25302243100,00,0.00,N,5,-300,
|
|
20220711,14750,11800,17400,11100,4033701,63343129800,00,0.00,N,2,3100,
|
|
20220704,11650,10950,11950,10300,205227,2327130000,00,0.00,N,2,550,
|
|
20220627,11100,11500,11950,10800,147543,1679502000,00,0.00,N,5,-350,
|
|
20220620,11450,12600,12600,10350,406038,4636401500,00,0.00,N,5,-1100,
|
|
20220613,12550,15050,15200,12000,409112,5427885800,00,0.00,N,5,-2850,
|
|
20220607,15400,16000,16850,14800,211984,3330809750,00,0.00,N,5,-800,
|
|
20220530,16200,15900,16450,15600,337935,5379896950,00,0.00,N,2,500,
|
|
20220523,15700,14800,17300,14100,610136,9564083900,00,0.00,N,2,1000,
|
|
20220516,14700,14400,15200,13800,206944,2983269700,00,0.00,N,2,600,
|
|
20220509,14100,15650,16300,13850,250541,3659026500,00,0.00,N,5,-1500,
|
|
20220502,15600,16200,16400,15450,166803,2660930200,00,0.00,N,5,-750,
|
|
20220425,16350,17450,17500,16050,352776,5884830350,00,0.00,N,5,-1400,
|
|
20220418,17750,18950,19100,17500,296833,5410503450,00,0.00,N,5,-1200,
|
|
20220411,18950,19400,19400,18800,247872,4727152050,00,0.00,N,5,-450,
|
|
20220404,19400,19700,20800,19000,474387,9431934950,00,0.00,N,5,-300,
|
|
20220328,19700,20300,20450,19600,359153,7171692400,00,0.00,N,5,-650,
|
|
20220321,20350,20600,21050,19750,450088,9172960650,00,0.00,N,5,-200,
|
|
20220314,20550,19700,20750,18450,605364,11797975350,00,0.00,N,2,850,
|
|
20220307,19700,19500,20400,18700,218230,4281056000,00,0.00,N,5,-100,
|
|
20220228,19800,19150,20500,18900,256483,5078845450,00,0.00,N,2,650,
|
|
20220221,19150,19600,20400,18350,435545,8467247850,00,0.00,N,5,-1100,
|
|
20220214,20250,21050,21500,19600,715624,14660289350,00,0.00,N,5,-1550,
|
|
20220207,21800,22650,24900,20700,1507176,34809438750,00,0.00,N,5,-500,
|
|
20220203,22300,22000,22500,21200,301783,6641592850,00,0.00,N,2,800,
|
|
20220124,21500,23500,23600,19700,1000574,21883117300,00,0.00,N,5,-2500,
|
|
20220117,24000,22850,24550,21100,1486126,33833023450,00,0.00,N,2,1350,
|
|
20220110,22650,25300,26300,22300,1579064,37860971550,00,0.00,N,5,-3200,
|
|
20220103,25850,28150,30350,24900,3354455,94057871150,00,0.00,N,5,-2150,
|
|
20211227,28000,28150,28750,25650,2511111,67374224050,00,0.00,N,2,100,
|
|
20211220,27900,22800,29750,22300,8772980,238650068150,00,0.00,N,2,5650,
|
|
20211213,22250,23450,23750,21650,1175710,26541494500,00,0.00,N,5,-1150,
|
|
20211206,23400,24950,25150,23300,1846993,44351896050,00,0.00,N,5,-2150,
|
|
20211129,25550,25250,29500,24250,3893447,104186276650,00,0.00,N,5,-700,
|
|
20211122,26250,32350,32650,24800,5196852,143807570400,00,0.00,N,5,-6850,
|
|
20211115,33100,27150,35000,25850,9042168,281845512850,00,0.00,N,2,5950,
|
|
20211108,27150,25450,30650,24750,6287804,178022507500,00,0.00,N,2,1650,
|
|
20211101,25500,22000,28400,21600,8716594,227667738400,00,0.00,N,2,3950,
|
|
20211025,21550,21600,21950,20550,723668,15446363900,00,0.00,N,2,100,
|
|
20211018,21450,19700,21650,18800,1126376,23004233600,00,0.00,N,2,2050,
|
|
20211012,19400,16800,20950,15950,1119104,21233932250,00,0.00,N,2,2650,
|
|
20211005,16750,16900,17150,15950,269103,4451653800,00,0.00,N,5,-350,
|
|
20210927,17100,19000,19000,16100,390558,6879723750,00,0.00,N,5,-1850,
|
|
20210923,18950,19150,19400,18400,132129,2471739900,00,0.00,N,5,-200,
|
|
20210913,19150,19100,20450,18200,448654,8599288200,00,0.00,N,3,0,
|
|
20210906,19150,21050,21100,18800,438393,8651243350,00,0.00,N,5,-1900,
|
|
20210830,21050,21600,21850,20450,385337,8126093800,00,0.00,N,5,-900,
|
|
20210823,21950,20300,22450,19600,442973,9404165600,00,0.00,N,2,1700,
|
|
20210817,20250,22150,22150,20000,627259,13204956150,00,0.00,N,5,-1950,
|
|
20210809,22200,23650,24600,21150,1080035,24884816500,00,0.00,N,5,-1700,
|
|
20210802,23900,27050,27050,23000,1769463,43435338500,00,0.00,N,5,-3150,
|
|
20210726,27050,29150,31900,26900,5314721,155639100650,00,0.00,N,5,-1450,
|
|
20210719,28500,28450,30450,25800,5449389,154519706450,00,0.00,N,2,350,
|
|
20210712,28150,24850,28900,24400,3718941,101460516800,00,0.00,N,2,3750,
|