200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,2805,3010,3230,2775,1490731,4459163350,00,0.00,N,5,-230,
|
|
20250414,3035,2605,3070,2525,2325234,6666453633,00,0.00,N,2,515,
|
|
20250407,2520,2360,2565,2215,962587,2352658753,00,0.00,N,2,155,
|
|
20250331,2365,2280,2470,2170,353600,814032250,00,0.00,N,2,95,
|
|
20250324,2270,2400,2550,2265,520899,1236347567,00,0.00,N,5,-85,
|
|
20250317,2355,2420,2530,2295,585404,1396272834,00,0.00,N,5,-65,
|
|
20250310,2420,2610,2610,2415,453391,1124694873,00,0.00,N,5,-170,
|
|
20250304,2590,2690,2690,2540,454617,1180272192,00,0.00,N,5,-105,
|
|
20250224,2695,2890,2965,2695,751036,2118925185,00,0.00,N,5,-210,
|
|
20250217,2905,2850,3065,2650,1905325,5409152670,00,0.00,N,2,85,
|
|
20250210,2820,2800,3200,2720,2507368,7428097780,00,0.00,N,2,10,
|
|
20250203,2810,2705,2910,2555,390647,1066165680,00,0.00,N,2,125,
|
|
20250131,2685,2785,2810,2680,74934,203360550,00,0.00,N,5,-100,
|
|
20250120,2785,2860,2945,2700,423240,1185342490,00,0.00,N,5,-55,
|
|
20250113,2840,3015,3030,2800,375943,1081558050,00,0.00,N,5,-175,
|
|
20250106,3015,2940,3180,2930,719607,2216828730,00,0.00,N,2,70,
|
|
20241230,2945,2620,2980,2555,297104,839272720,00,0.00,N,2,325,
|
|
20241223,2620,2680,2785,2570,273455,733974280,00,0.00,N,5,-45,
|
|
20241216,2665,2855,2950,2645,529872,1487614600,00,0.00,N,5,-190,
|
|
20241209,2855,2595,2865,2470,603739,1616536775,00,0.00,N,2,195,
|
|
20241202,2660,2880,2950,2555,809612,2238000085,00,0.00,N,5,-215,
|
|
20241125,2875,2790,3000,2780,516943,1485360115,00,0.00,N,2,85,
|
|
20241118,2790,2925,3010,2705,1181705,3362913715,00,0.00,N,5,-125,
|
|
20241111,2915,3545,3545,2710,1249172,3954437045,00,0.00,N,5,-635,
|
|
20241104,3550,3555,3710,3365,1017001,3591819685,00,0.00,N,2,50,
|
|
20241028,3500,3710,3845,3460,1136397,4131633420,00,0.00,N,5,-170,
|
|
20241021,3670,4380,4380,3655,3497693,14188293390,00,0.00,N,5,-610,
|
|
20241014,4280,3715,4900,3400,17064994,70473872970,00,0.00,N,2,860,
|
|
20241007,3420,3415,3670,3270,856522,2929285280,00,0.00,N,5,-35,
|
|
20240930,3455,3740,3745,3230,509200,1791769295,00,0.00,N,5,-295,
|
|
20240923,3750,3825,3830,3625,475746,1771134455,00,0.00,N,5,-40,
|
|
20240919,3790,3680,3870,3600,297953,1116186570,00,0.00,N,2,130,
|
|
20240909,3660,3500,3765,3440,723788,2600728795,00,0.00,N,2,80,
|
|
20240902,3580,4130,4130,3540,1203111,4596112835,00,0.00,N,5,-545,
|
|
20240826,4125,4625,4795,3835,1439207,5948761715,00,0.00,N,5,-475,
|
|
20240819,4600,5220,5270,4480,744879,3578990305,00,0.00,N,5,-560,
|
|
20240812,5160,5400,5460,4915,894396,4633969165,00,0.00,N,5,-300,
|
|
20240805,5460,4765,5870,3380,3886278,20050501265,00,0.00,N,2,645,
|
|
20240729,4815,4850,5100,4715,1076082,5297341500,00,0.00,N,5,-70,
|
|
20240722,4885,4830,5600,4770,5958954,30229399430,00,0.00,N,2,185,
|
|
20240715,4700,4200,5125,4050,7049428,33570734950,00,0.00,N,2,530,
|
|
20240708,4170,4125,4390,4015,1064668,4438500840,00,0.00,N,2,190,
|
|
20240701,3980,4100,4225,3860,1443484,5826641010,00,0.00,N,5,-155,
|
|
20240624,4135,4400,4890,4125,2473052,11073864920,00,0.00,N,5,-340,
|
|
20240617,4475,4395,4750,4015,3349566,14487066090,00,0.00,N,2,75,
|
|
20240610,4400,5475,6075,4355,7462740,38157802810,00,0.00,N,5,-1140,
|
|
20240603,5540,5920,7335,5105,38918506,249339067720,00,0.00,N,2,985,
|
|
20240527,4555,4085,5340,4085,5169518,25180642830,00,0.00,N,2,520,
|
|
20240520,4035,4475,4625,3860,1711272,7378862640,00,0.00,N,5,-465,
|
|
20240513,4500,3580,4545,3480,1741798,7271236080,00,0.00,N,2,910,
|
|
20240507,3590,3460,3735,3440,414192,1474084760,00,0.00,N,2,135,
|
|
20240429,3455,3280,3675,3280,313818,1078463650,00,0.00,N,2,175,
|
|
20240422,3280,3450,3575,3275,545122,1859993540,00,0.00,N,5,-170,
|
|
20240415,3450,3850,3860,3400,622708,2218022770,00,0.00,N,5,-445,
|
|
20240408,3895,4170,4225,3730,627534,2476395630,00,0.00,N,5,-265,
|
|
20240401,4160,4625,4725,4155,818622,3631365150,00,0.00,N,5,-415,
|
|
20240325,4575,4900,5075,4470,1686212,7666295640,00,0.00,N,5,-280,
|
|
20240318,4855,4830,4975,4650,784174,3766709870,00,0.00,N,5,-40,
|
|
20240311,4895,5200,5995,4775,3292220,17579535800,00,0.00,N,5,-205,
|
|
20240304,5100,4485,5200,4360,1628730,7877672690,00,0.00,N,2,615,
|
|
20240226,4485,4635,4705,4390,426420,1933681940,00,0.00,N,5,-150,
|
|
20240219,4635,4650,4745,4525,363960,1680209740,00,0.00,N,5,-30,
|
|
20240213,4665,4680,4750,4575,230636,1071773550,00,0.00,N,5,-15,
|
|
20240205,4680,4800,4800,4625,205174,958216730,00,0.00,N,5,-120,
|
|
20240129,4800,4915,5120,4670,375300,1826000060,00,0.00,N,5,-20,
|
|
20240122,4820,5600,5610,4555,1460012,7365752360,00,0.00,N,5,-815,
|
|
20240115,5635,6110,6635,5280,2547938,15112540740,00,0.00,N,5,-415,
|
|
20240108,6050,6200,6600,5940,1455512,9044583470,00,0.00,N,5,-50,
|
|
20240102,6100,6355,6925,6100,1155406,7509451030,00,0.00,N,5,-145,
|
|
20231226,6245,6080,6265,5945,238424,1458208540,00,0.00,N,2,185,
|
|
20231218,6060,6015,6135,5675,743532,4333669740,00,0.00,N,2,105,
|
|
20231211,5955,6200,6440,5900,455530,2802335890,00,0.00,N,5,-170,
|
|
20231204,6125,6190,6375,6050,171032,1056604300,00,0.00,N,5,-65,
|
|
20231127,6190,6390,6445,6125,209448,1308152370,00,0.00,N,5,-260,
|
|
20231120,6450,6300,6840,6225,308410,2028029700,00,0.00,N,2,65,
|
|
20231113,6385,6135,6575,5895,243024,1495571470,00,0.00,N,2,260,
|
|
20231106,6125,6300,6675,6075,231862,1493658120,00,0.00,N,5,-150,
|
|
20231030,6275,5675,6415,5675,280740,1704357510,00,0.00,N,2,530,
|
|
20231023,5745,5675,6170,5665,216708,1264003420,00,0.00,N,5,-160,
|
|
20231016,5905,6600,6690,5900,257754,1605462470,00,0.00,N,5,-695,
|
|
20231010,6600,6840,6895,6530,159992,1069496010,00,0.00,N,5,-240,
|
|
20231004,6840,7040,7040,6525,139784,942761140,00,0.00,N,5,-205,
|
|
20230925,7045,6940,7130,6695,177756,1231286190,00,0.00,N,5,-50,
|
|
20230918,7095,7975,8000,6950,601298,4397301030,00,0.00,N,5,-850,
|
|
20230911,7945,7860,8625,7520,1429960,11634845260,00,0.00,N,2,105,
|
|
20230904,7840,8040,8120,7340,1175252,9140054470,00,0.00,N,5,-215,
|
|
20230828,8055,8715,8790,8020,1411988,11692097840,00,0.00,N,5,-735,
|
|
20230821,8790,6855,9760,6855,4866248,41721813240,00,0.00,N,2,1940,
|
|
20230814,6850,7590,7645,6650,297816,2106836350,00,0.00,N,5,-740,
|
|
20230807,7590,6820,7665,6750,652106,4736558490,00,0.00,N,2,710,
|
|
20230731,6880,6785,7295,6720,476960,3334300660,00,0.00,N,5,-25,
|
|
20230724,6905,7330,7330,6295,815504,5486206350,00,0.00,N,5,-425,
|
|
20230717,7330,7595,7595,6895,705124,5094073550,00,0.00,N,5,-270,
|
|
20230710,7600,7955,8155,7500,786000,6066180760,00,0.00,N,5,-160,
|
|
20230703,7760,8660,8750,7760,408420,3356829630,00,0.00,N,5,-900,
|
|
20230626,8660,8900,9045,8340,458744,3977723320,00,0.00,N,5,-260,
|
|
20230619,8920,9100,9250,8855,316396,2846862030,00,0.00,N,5,-250,
|
|
20230612,9170,9305,9725,8975,729756,6882557970,00,0.00,N,5,-225,
|
|
20230605,9395,9230,9395,8775,642744,5797342630,00,0.00,N,2,175,
|
|
20230530,9220,8950,9595,8895,717984,6642928060,00,0.00,N,2,220,
|
|
20230522,9000,9200,9580,8950,799142,7427373580,00,0.00,N,5,-240,
|
|
20230515,9240,8790,9650,8650,1343080,12396558070,00,0.00,N,2,450,
|
|
20230508,8790,9710,9905,8735,1012702,9396113870,00,0.00,N,5,-930,
|
|
20230502,9720,9800,9940,9315,1230074,11838080750,00,0.00,N,5,-230,
|
|
20230424,9950,11625,12650,9845,5385212,60026628600,00,0.00,N,5,-1250,
|
|
20230417,11200,15175,15200,10350,7501826,90752238050,00,0.00,N,5,-3825,
|
|
20230410,15025,11600,16250,11575,7981348,112063692450,00,0.00,N,2,2725,
|
|
20230403,12300,10150,13525,9675,7726008,93177106020,00,0.00,N,2,2420,
|
|
20230327,9880,9020,10200,8620,926404,8782171620,00,0.00,N,2,935,
|
|
20230320,8945,9100,9550,8620,673570,6090577440,00,0.00,N,5,-190,
|
|
20230313,9135,9975,10225,8460,1288432,11597294940,00,0.00,N,5,-890,
|
|
20230306,10025,9790,11950,9535,2876732,31244345570,00,0.00,N,2,245,
|
|
20230227,9780,9565,9900,9275,461772,4437337630,00,0.00,N,2,340,
|
|
20230220,9440,8930,9690,8930,406918,3839394650,00,0.00,N,2,420,
|
|
20230213,9020,9200,9950,8905,751718,7109836020,00,0.00,N,5,-220,
|
|
20230206,9240,8350,10125,8350,2489448,23372848050,00,0.00,N,2,700,
|
|
20230130,8540,8420,8650,8100,370092,3110987230,00,0.00,N,2,125,
|
|
20230125,8415,8625,8655,8405,171242,1450127910,00,0.00,N,5,-210,
|
|
20230116,8625,8900,8925,8350,306724,2629211900,00,0.00,N,5,-275,
|
|
20230109,8900,8775,9150,8625,400218,3557053100,00,0.00,N,2,125,
|
|
20230102,8775,8875,8925,8275,274878,2352432950,00,0.00,N,2,50,
|
|
20221226,8725,8950,9100,8575,222974,1955717600,00,0.00,N,5,-225,
|
|
20221219,8950,8925,9250,8750,212206,1895922650,00,0.00,N,5,-100,
|
|
20221212,9050,8975,9850,8750,549330,5048157800,00,0.00,N,2,75,
|
|
20221205,8975,9175,9475,8525,347588,3114476850,00,0.00,N,5,-300,
|
|
20221128,9275,9450,9475,8575,459236,4162204650,00,0.00,N,5,-75,
|
|
20221121,9350,9625,9900,9100,300612,2836033050,00,0.00,N,5,-225,
|
|
20221114,9575,8725,10500,8700,1096386,10558903350,00,0.00,N,2,975,
|
|
20221107,8600,8400,8850,8300,445686,3816103800,00,0.00,N,2,200,
|
|
20221031,8400,8600,9250,8325,507852,4394493350,00,0.00,N,5,-100,
|
|
20221024,8500,8500,8950,8200,771570,6609157500,00,0.00,N,2,425,
|
|
20221017,8075,8000,8750,7800,295752,2471337100,00,0.00,N,5,-50,
|
|
20221011,8125,7900,8200,7650,229648,1810991650,00,0.00,N,5,-25,
|
|
20221004,8150,8450,8750,8050,232062,1936490750,00,0.00,N,5,-175,
|
|
20220926,8325,9225,9225,8000,472576,3992027250,00,0.00,N,5,-975,
|
|
20220919,9300,9900,9900,9125,370446,3491522800,00,0.00,N,5,-550,
|
|
20220913,9850,9675,11250,9675,1048408,11051979250,00,0.00,N,2,300,
|
|
20220905,9550,10975,11075,9500,751828,7578635200,00,0.00,N,5,-1550,
|
|
20220829,22200,20250,24550,20200,1147174,26070897450,00,0.00,N,2,1150,
|
|
20220822,21050,19800,22050,19300,367641,7668412650,00,0.00,N,2,750,
|
|
20220816,20300,21400,21500,19400,214038,4390609900,00,0.00,N,5,-1100,
|
|
20220808,21400,21900,22600,20950,588441,12789539200,00,0.00,N,2,150,
|
|
20220801,21250,18600,22850,18000,1016269,21462311650,00,0.00,N,2,2850,
|
|
20220725,18400,19600,19600,18000,170530,3166676900,00,0.00,N,5,-1050,
|
|
20220718,19450,18800,20550,18300,193080,3782466950,00,0.00,N,2,450,
|
|
20220711,19000,18100,21700,18050,590586,11713299600,00,0.00,N,2,1000,
|
|
20220704,18000,17950,18700,17250,163825,2917347650,00,0.00,N,2,150,
|
|
20220627,17850,17300,18100,16450,184328,3205076200,00,0.00,N,2,600,
|
|
20220620,17250,17350,17850,15350,541111,8739060000,00,0.00,N,5,-100,
|
|
20220613,17350,20800,20800,16600,216214,4006063150,00,0.00,N,5,-3750,
|
|
20220607,21100,22800,22800,20900,112527,2430585150,00,0.00,N,5,-1750,
|
|
20220530,22850,22800,23600,22100,136210,3095275050,00,0.00,N,2,650,
|
|
20220523,22200,20850,23600,20400,289111,6337685700,00,0.00,N,2,1500,
|
|
20220516,20700,20250,21350,19300,145106,2947668050,00,0.00,N,2,550,
|
|
20220509,20150,22950,23200,19800,295487,6234294700,00,0.00,N,5,-3150,
|
|
20220502,23300,25300,25350,23200,127499,3106364100,00,0.00,N,5,-2600,
|
|
20220425,25900,25600,26250,24650,150858,3849105450,00,0.00,N,5,-200,
|
|
20220418,26100,27800,27800,25950,157979,4237704400,00,0.00,N,5,-1850,
|
|
20220411,27950,30350,30350,27500,198847,5678655250,00,0.00,N,5,-2400,
|
|
20220404,30350,28900,32700,28450,638480,19460947100,00,0.00,N,2,1400,
|
|
20220328,28950,28350,29800,27950,212033,6115332250,00,0.00,N,2,400,
|
|
20220321,28550,28000,29050,26650,268432,7497640800,00,0.00,N,2,750,
|
|
20220314,27800,30100,30250,26200,336058,9289813600,00,0.00,N,5,-2300,
|
|
20220307,30100,29150,30150,26900,204735,5833313000,00,0.00,N,2,700,
|
|
20220228,29400,25500,31400,25500,258821,7443265700,00,0.00,N,2,3450,
|
|
20220221,25950,27050,27500,25250,127970,3351754000,00,0.00,N,5,-1650,
|
|
20220214,27600,28750,29000,26700,140148,3889372250,00,0.00,N,5,-1700,
|
|
20220207,29300,30100,32300,29150,124250,3771776950,00,0.00,N,5,-1000,
|
|
20220203,30300,29000,30400,29000,42965,1279165650,00,0.00,N,2,1500,
|
|
20220124,28800,32650,32650,27400,233378,6929253550,00,0.00,N,5,-3850,
|
|
20220117,32650,34500,34500,31800,166708,5534874050,00,0.00,N,5,-1850,
|
|
20220110,34500,37200,38300,34500,319532,11582512100,00,0.00,N,5,-2700,
|
|
20220103,37200,35150,40000,35150,729258,27644530400,00,0.00,N,2,2500,
|
|
20211227,34700,35500,36500,33350,223320,7824753050,00,0.00,N,5,-750,
|
|
20211220,35450,36150,36200,33200,293749,10217028400,00,0.00,N,5,-750,
|
|
20211213,36200,35350,38250,33700,510469,18458147500,00,0.00,N,2,350,
|
|
20211206,35850,33050,36250,32200,308289,10554602900,00,0.00,N,2,2100,
|
|
20211129,33750,34800,35500,31500,241576,7956307400,00,0.00,N,5,-2000,
|
|
20211122,35750,35800,38400,35500,235554,8679583750,00,0.00,N,5,-650,
|
|
20211115,36400,36750,37800,35050,170242,6177035950,00,0.00,N,2,50,
|
|
20211108,36350,38200,38200,35000,251662,9103842500,00,0.00,N,5,-2050,
|
|
20211101,38400,37200,40600,36450,302716,11679495350,00,0.00,N,2,1200,
|
|
20211025,37200,36800,38750,36000,222792,8355422450,00,0.00,N,2,400,
|
|
20211018,36800,36100,38300,35500,219095,8083828550,00,0.00,N,2,450,
|
|
20211012,36350,36050,37800,34400,313625,11200671950,00,0.00,N,2,1350,
|
|
20211005,35000,37550,37600,32950,305873,10873787100,00,0.00,N,5,-2200,
|
|
20210927,37200,45000,45050,37000,580596,23373276850,00,0.00,N,5,-7850,
|
|
20210923,45050,46000,46100,44350,90600,4091863950,00,0.00,N,5,-1900,
|
|
20210913,46950,49700,49700,42850,729329,33237977150,00,0.00,N,5,-2800,
|
|
20210906,49750,53800,56400,45750,2267871,113993756100,00,0.00,N,5,-5150,
|
|
20210830,54900,47150,57600,46750,1794545,94522913550,00,0.00,N,2,7750,
|
|
20210823,47150,41000,47350,39650,1071518,48173018000,00,0.00,N,2,6700,
|
|
20210817,40450,41000,44300,39000,978461,40965272000,00,0.00,N,5,-1050,
|
|
20210809,41500,36000,43100,35100,1277713,49909168450,00,0.00,N,2,5500,
|
|
20210802,36000,36900,37250,35450,300529,10855371900,00,0.00,N,5,-100,
|
|
20210726,36100,37900,38150,35950,215652,7967475950,00,0.00,N,5,-1800,
|
|
20210719,37900,37500,40750,36800,507191,19639908300,00,0.00,N,2,350,
|
|
20210712,37550,38150,38250,36250,202422,7518073750,00,0.00,N,5,-600,
|