200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,10140,10190,10280,10040,12905,130440585,00,0.00,N,2,10,
|
|
20250414,10130,10760,10760,9950,64641,656847650,00,0.00,N,5,-850,
|
|
20250407,10980,10310,11450,10300,43729,482520620,00,0.00,N,2,90,
|
|
20250331,10890,9810,11300,9810,32775,344064650,00,0.00,N,2,710,
|
|
20250324,10180,10210,10470,10010,7831,79972505,00,0.00,N,5,-290,
|
|
20250317,10470,10630,10800,10310,11236,117773615,00,0.00,N,5,-160,
|
|
20250310,10630,10930,11220,10310,13716,144356610,00,0.00,N,5,-310,
|
|
20250304,10940,11010,11500,10770,19617,215032385,00,0.00,N,5,-270,
|
|
20250224,11210,11700,11700,11160,14702,169579290,00,0.00,N,5,-390,
|
|
20250217,11600,11630,12060,11290,28727,334533420,00,0.00,N,2,60,
|
|
20250210,11540,11480,11700,11050,22884,260237210,00,0.00,N,5,-50,
|
|
20250203,11590,11420,12060,11000,51821,595434200,00,0.00,N,2,160,
|
|
20250131,11430,10590,11590,10570,41114,463332700,00,0.00,N,2,870,
|
|
20250120,10560,10910,11120,10460,20543,219348530,00,0.00,N,5,-350,
|
|
20250113,10910,11250,11250,10850,18347,201927680,00,0.00,N,5,-350,
|
|
20250106,11260,11350,11350,11050,20551,230011420,00,0.00,N,5,-90,
|
|
20241230,11350,11320,11530,11000,16572,187053080,00,0.00,N,2,30,
|
|
20241223,11320,11600,11840,11000,31082,353816380,00,0.00,N,5,-350,
|
|
20241216,11670,12040,12330,11250,74961,891265070,00,0.00,N,2,140,
|
|
20241209,11530,9350,11810,9050,346876,3750575770,00,0.00,N,2,1940,
|
|
20241202,9590,10080,11280,9000,110773,1150994450,00,0.00,N,5,-430,
|
|
20241125,10020,10000,10110,9900,11193,111862780,00,0.00,N,5,-50,
|
|
20241118,10070,10730,10730,9990,19506,198948510,00,0.00,N,5,-410,
|
|
20241111,10480,11250,11500,10250,27509,297159060,00,0.00,N,5,-770,
|
|
20241104,11250,11310,11800,11080,17169,193776650,00,0.00,N,5,-50,
|
|
20241028,11300,11710,11930,11290,9916,114244460,00,0.00,N,5,-410,
|
|
20241021,11710,12300,12400,11660,12485,150211660,00,0.00,N,5,-670,
|
|
20241014,12380,12370,12470,12020,11749,143787650,00,0.00,N,3,0,
|
|
20241007,12380,12130,12560,11990,10762,131728430,00,0.00,N,2,250,
|
|
20240930,12130,12460,12460,12020,8623,104718730,00,0.00,N,5,-180,
|
|
20240923,12310,12300,13520,12010,94748,1201944160,00,0.00,N,2,10,
|
|
20240919,12300,11640,12540,11550,24579,294944450,00,0.00,N,2,660,
|
|
20240909,11640,10760,11860,10760,19359,214196780,00,0.00,N,2,380,
|
|
20240902,11260,11880,12420,10810,30730,359042560,00,0.00,N,5,-610,
|
|
20240826,11870,12190,13540,11450,179555,2253083640,00,0.00,N,5,-330,
|
|
20240819,12200,12370,12490,11940,14334,174347920,00,0.00,N,5,-170,
|
|
20240812,12370,11720,12550,11720,21382,260968930,00,0.00,N,2,460,
|
|
20240805,11910,11950,11970,10440,35418,398277090,00,0.00,N,5,-140,
|
|
20240729,12050,12250,12500,11940,13950,170214460,00,0.00,N,5,-320,
|
|
20240722,12370,12920,13100,12050,24933,310745830,00,0.00,N,5,-550,
|
|
20240715,12920,13270,13440,12810,18857,246857310,00,0.00,N,5,-350,
|
|
20240708,13270,13300,13570,13100,14444,191338330,00,0.00,N,2,60,
|
|
20240701,13210,13320,13670,13010,22374,296496560,00,0.00,N,5,-240,
|
|
20240624,13450,13520,13780,13300,23013,308578670,00,0.00,N,5,-70,
|
|
20240617,13520,13660,13840,13500,36151,492290120,00,0.00,N,5,-130,
|
|
20240610,13650,13530,15160,13320,335149,4829624300,00,0.00,N,2,110,
|
|
20240603,13540,13380,13640,13260,13572,181945970,00,0.00,N,2,150,
|
|
20240527,13390,13500,13740,13370,20538,277110000,00,0.00,N,5,-110,
|
|
20240520,13500,13700,14070,13400,67394,924132620,00,0.00,N,5,-460,
|
|
20240513,13960,13700,16660,13620,1263907,19539525680,00,0.00,N,2,260,
|
|
20240507,13700,13350,13780,13350,22936,311279100,00,0.00,N,2,270,
|
|
20240429,13430,13410,13520,13190,18536,247758370,00,0.00,N,2,20,
|
|
20240422,13410,13100,13540,13010,22640,300399260,00,0.00,N,2,320,
|
|
20240415,13090,13400,13740,13000,17664,233886130,00,0.00,N,5,-310,
|
|
20240408,13400,14220,14220,13000,49340,664678300,00,0.00,N,5,-820,
|
|
20240401,14220,14370,14610,14160,23638,338459760,00,0.00,N,5,-150,
|
|
20240325,14370,15270,15360,14320,46341,681539700,00,0.00,N,5,-1000,
|
|
20240318,15370,14530,15420,14530,47458,718188850,00,0.00,N,2,700,
|
|
20240311,14670,14410,15000,14160,32545,471833460,00,0.00,N,2,350,
|
|
20240304,14320,15390,15390,14290,61862,919710350,00,0.00,N,5,-1070,
|
|
20240226,15390,15790,15790,15240,37382,578979500,00,0.00,N,5,-290,
|
|
20240219,15680,16460,16650,15570,62162,995530230,00,0.00,N,5,-780,
|
|
20240213,16460,16150,16750,16130,52788,867462110,00,0.00,N,2,390,
|
|
20240205,16070,16040,16250,15870,35945,576178670,00,0.00,N,2,50,
|
|
20240129,16020,16270,16440,15730,48807,780623380,00,0.00,N,5,-220,
|
|
20240122,16240,16150,18100,15620,288940,4770409420,00,0.00,N,2,150,
|
|
20240115,16090,16070,16270,15560,63254,1002709470,00,0.00,N,5,-80,
|
|
20240108,16170,16250,16620,16110,51421,833557740,00,0.00,N,5,-80,
|
|
20240102,16250,16480,16700,16240,56827,932910910,00,0.00,N,5,-130,
|
|
20231226,16380,16170,18490,15850,260206,4503034990,00,0.00,N,2,200,
|
|
20231218,16180,16020,16340,15860,47901,772294020,00,0.00,N,2,150,
|
|
20231211,16030,16170,16560,15840,69329,1116185100,00,0.00,N,5,-140,
|
|
20231204,16170,17150,17170,15950,131705,2155954520,00,0.00,N,5,-740,
|
|
20231127,16910,17170,17250,16450,89722,1504263040,00,0.00,N,5,-290,
|
|
20231120,17200,17250,17520,17060,42075,723629310,00,0.00,N,2,50,
|
|
20231113,17150,16930,17670,16330,46367,790007370,00,0.00,N,2,480,
|
|
20231106,16670,17420,18650,16670,100945,1780868340,00,0.00,N,5,-670,
|
|
20231030,17340,16120,17540,16120,72410,1222761190,00,0.00,N,2,1030,
|
|
20231023,16310,17200,17790,16210,94687,1609975280,00,0.00,N,5,-1110,
|
|
20231016,17420,17550,19850,17200,340734,6287534920,00,0.00,N,5,-130,
|
|
20231010,17550,18150,18260,17160,55800,983580830,00,0.00,N,5,-260,
|
|
20231004,17810,18360,18360,17140,64471,1150644110,00,0.00,N,5,-760,
|
|
20230925,18570,19670,19670,17820,152575,2854339700,00,0.00,N,5,-1170,
|
|
20230918,19740,19300,24500,18720,2416255,55283794080,00,0.00,N,2,440,
|
|
20230911,19300,19390,19900,18560,67760,1295499300,00,0.00,N,5,-90,
|
|
20230904,19390,20600,21100,19200,90009,1801525750,00,0.00,N,5,-1310,
|
|
20230828,20700,20300,21600,20300,133792,2801737900,00,0.00,N,2,500,
|
|
20230821,20200,20100,22200,19470,467854,9820204880,00,0.00,N,3,0,
|
|
20230814,20200,21200,22500,18270,525373,10686941710,00,0.00,N,5,-1100,
|
|
20230807,21300,21550,22250,20700,237415,5099487750,00,0.00,N,2,100,
|
|
20230731,21200,23850,24850,20950,633416,14397567750,00,0.00,N,5,-2400,
|
|
20230724,23600,25450,26200,20550,1010755,23277198800,00,0.00,N,5,-2050,
|
|
20230717,25650,24600,26500,23750,711705,17837382300,00,0.00,N,2,1300,
|
|
20230710,24350,27850,29450,24200,3009400,81374494500,00,0.00,N,5,-3150,
|
|
20230703,27500,20050,30900,20000,8679464,236240392950,00,0.00,N,2,7450,
|
|
20230626,20050,20550,21300,19900,93853,1919816140,00,0.00,N,5,-800,
|
|
20230619,20850,22300,22300,20650,164084,3511083800,00,0.00,N,5,-1450,
|
|
20230612,22300,23600,24600,22050,381499,8912459550,00,0.00,N,5,-1050,
|
|
20230605,23350,22300,24300,22250,224714,5216996400,00,0.00,N,2,1050,
|
|
20230530,22300,23650,24300,22000,195253,4453017850,00,0.00,N,5,-1300,
|
|
20230522,23600,23850,26150,22500,921644,22567429100,00,0.00,N,5,-200,
|
|
20230515,23800,24400,25700,20650,861858,20323785100,00,0.00,N,5,-650,
|
|
20230508,24450,25350,27200,23700,1427932,36358914550,00,0.00,N,5,-1650,
|
|
20230502,26100,21350,31250,21350,3555878,95191586750,00,0.00,N,2,4750,
|
|
20230424,21350,21500,24600,19850,1860290,41447953880,00,0.00,N,2,300,
|
|
20230417,21050,23950,27400,20650,2089074,51184268150,00,0.00,N,5,-3400,
|
|
20230410,24450,16930,29800,16670,3371889,88314045810,00,0.00,N,2,7530,
|
|
20230403,16920,16750,17130,16540,96249,1617162690,00,0.00,N,2,240,
|
|
20230327,16680,16650,16890,16160,86828,1433557000,00,0.00,N,2,150,
|
|
20230320,16530,16800,17270,16260,91163,1523586290,00,0.00,N,5,-300,
|
|
20230313,16830,17110,17290,16220,133634,2227257950,00,0.00,N,5,-580,
|
|
20230306,17410,18270,18440,17370,151272,2731312900,00,0.00,N,5,-690,
|
|
20230227,18100,16920,18980,16390,370929,6680568810,00,0.00,N,2,1140,
|
|
20230220,16960,17200,17700,16960,74948,1295614210,00,0.00,N,5,-280,
|
|
20230213,17240,17550,17840,16900,77618,1343412780,00,0.00,N,5,-310,
|
|
20230206,17550,17880,18600,17400,123091,2218851810,00,0.00,N,5,-480,
|
|
20230130,18030,17800,18120,17320,99971,1780851300,00,0.00,N,2,270,
|
|
20230125,17760,17850,18050,17580,65528,1162840960,00,0.00,N,2,210,
|
|
20230116,17550,17450,17700,16950,88412,1527191100,00,0.00,N,2,100,
|
|
20230109,17450,16650,18650,16500,239393,4207499000,00,0.00,N,2,850,
|
|
20230102,16600,16150,16750,15350,113634,1842323450,00,0.00,N,2,450,
|
|
20221226,16150,16800,17000,15950,77452,1280933650,00,0.00,N,5,-650,
|
|
20221219,16800,17850,18100,16800,131585,2290120100,00,0.00,N,5,-1100,
|
|
20221212,17900,18500,18950,17800,136670,2506940450,00,0.00,N,5,-600,
|
|
20221205,18500,20600,20700,18200,214894,4157472000,00,0.00,N,5,-2100,
|
|
20221128,20600,21500,21900,19750,128650,2705677900,00,0.00,N,5,-900,
|
|
20221121,21500,21900,22050,20550,140776,2979425750,00,0.00,N,5,-250,
|
|
20221114,21750,22450,22800,21600,192755,4258188800,00,0.00,N,5,-600,
|
|
20221107,22350,20550,24400,20300,659671,14969855250,00,0.00,N,2,2000,
|
|
20221031,20350,20400,21950,20150,323438,6772699950,00,0.00,N,2,200,
|
|
20221024,20150,22400,22450,19600,379903,7893840300,00,0.00,N,5,-1650,
|
|
20221017,21800,22100,24600,21800,537379,12532897500,00,0.00,N,5,-1050,
|
|
20221011,22850,23700,23800,21450,451469,10124959850,00,0.00,N,5,-1700,
|
|
20221004,24550,22650,25250,21850,791532,18767799600,00,0.00,N,2,1900,
|
|
20220926,22650,27400,27400,20650,1239730,28334074450,00,0.00,N,5,-5100,
|
|
20220919,27750,30900,31250,25100,1452178,39899635400,00,0.00,N,5,-2200,
|
|
20220913,29950,31950,35150,29750,2158582,69212054150,00,0.00,N,5,-2050,
|
|
20220905,32000,23050,35150,22550,5265257,157878045250,00,0.00,N,2,8950,
|
|
20220829,23050,23100,24000,21750,720330,16496138100,00,0.00,N,5,-1150,
|
|
20220822,24200,21400,25850,21300,2119886,49760614550,00,0.00,N,2,3050,
|
|
20220816,21150,20100,23350,19800,1333603,28964959600,00,0.00,N,2,950,
|
|
20220808,20200,20200,20600,19550,180615,3599554750,00,0.00,N,5,-200,
|
|
20220801,20400,20750,21650,19450,355866,7290268950,00,0.00,N,5,-250,
|
|
20220725,20650,20650,21400,19100,514950,10526276000,00,0.00,N,3,0,
|
|
20220718,20650,20300,21650,19950,731850,15212842250,00,0.00,N,2,750,
|
|
20220711,19900,21850,22400,19250,1243650,26040120850,00,0.00,N,5,-1800,
|
|
20220704,21700,17150,23000,16400,2613249,54352100900,00,0.00,N,2,4550,
|
|
20220627,17150,20400,21550,16900,1003117,19594352850,00,0.00,N,5,-3350,
|
|
20220620,20500,19600,21650,17200,1988093,39301518900,00,0.00,N,2,850,
|
|
20220613,19650,18050,21600,15600,2846861,55876980000,00,0.00,N,2,1150,
|
|
20220607,18500,17600,20100,16400,522852,9676999900,00,0.00,N,2,1000,
|
|
20220530,17500,17400,18150,17100,98357,1732012150,00,0.00,N,2,200,
|
|
20220523,17300,18350,18700,16750,73897,1296864850,00,0.00,N,5,-1000,
|
|
20220516,18300,17450,18650,17300,78186,1406779300,00,0.00,N,2,850,
|
|
20220509,17450,18950,19300,16250,247401,4307801250,00,0.00,N,5,-2000,
|
|
20220502,19450,20700,21150,18850,107454,2141994550,00,0.00,N,5,-1300,
|
|
20220425,20750,20800,21000,19700,192348,3893338550,00,0.00,N,5,-500,
|
|
20220418,21250,21700,23000,20700,274568,5986998850,00,0.00,N,5,-250,
|
|
20220411,21500,20850,22350,20750,225055,4825553450,00,0.00,N,2,500,
|
|
20220404,21000,22550,24900,20500,1312575,30350159450,00,0.00,N,5,-1200,
|
|
20220328,22200,19350,23000,18450,882960,18742720850,00,0.00,N,2,3000,
|
|
20220321,19200,18350,19550,18250,156408,2964140900,00,0.00,N,2,750,
|
|
20220314,18450,19400,20450,18100,197357,3746431000,00,0.00,N,5,-1100,
|
|
20220307,19550,21600,22550,18900,330137,6622528050,00,0.00,N,5,-1900,
|
|
20220228,21450,19550,23400,19350,882132,19037979500,00,0.00,N,2,1900,
|
|
20220221,19550,19050,20050,18300,248242,4787452600,00,0.00,N,2,250,
|
|
20220214,19300,18150,19750,17500,219292,4134580950,00,0.00,N,2,700,
|
|
20220207,18600,16900,19300,16750,215998,3953144400,00,0.00,N,2,1750,
|
|
20220203,16850,16250,17000,16100,47362,785475150,00,0.00,N,2,1050,
|
|
20220124,15800,17800,17800,15250,249396,4018451900,00,0.00,N,5,-2150,
|
|
20220117,17950,16600,19150,15400,741370,13212994450,00,0.00,N,2,1050,
|
|
20220110,16900,17300,17650,16100,133319,2260527250,00,0.00,N,5,-250,
|
|
20220103,17150,16000,17350,15750,177270,2941183250,00,0.00,N,2,1150,
|
|
20211227,16000,15750,16100,15500,85686,1349011500,00,0.00,N,2,200,
|
|
20211220,15800,15700,16200,14900,207714,3222278450,00,0.00,N,5,-50,
|
|
20211213,15850,15700,17100,15350,202768,3226785050,00,0.00,N,2,150,
|
|
20211206,15700,15800,16150,15000,121809,1913518350,00,0.00,N,5,-100,
|
|
20211129,15800,15300,16400,14200,253769,3874427650,00,0.00,N,5,-250,
|
|
20211122,16050,16700,18300,15850,231337,3957765400,00,0.00,N,5,-600,
|
|
20211115,16650,18400,18500,16050,232823,3946126150,00,0.00,N,5,-1800,
|
|
20211108,18450,18900,20600,17150,586388,11140491900,00,0.00,N,5,-50,
|
|
20211101,18500,20350,21100,17900,726306,14020439950,00,0.00,N,5,-1850,
|
|
20211025,20350,20100,20650,19200,722271,14411674700,00,0.00,N,2,450,
|
|
20211018,19900,23950,26500,19750,3169634,74811579000,00,0.00,N,5,-1600,
|
|
20211012,21500,15500,24200,15400,3252882,69766512100,00,0.00,N,2,6000,
|
|
20211005,15500,17250,17400,14600,170799,2693493000,00,0.00,N,5,-2150,
|
|
20210927,17650,16750,18700,16700,224709,3994034150,00,0.00,N,2,900,
|
|
20210923,16750,16650,17250,16200,79238,1309893500,00,0.00,N,5,-350,
|
|
20210913,17100,16200,18000,16050,391024,6690629500,00,0.00,N,2,1000,
|
|
20210906,16100,16100,17100,15450,169256,2749252550,00,0.00,N,3,0,
|
|
20210830,16100,16150,16400,15450,116695,1851163100,00,0.00,N,2,250,
|
|
20210823,15850,14300,16100,13900,137136,2096391800,00,0.00,N,2,1900,
|
|
20210817,13950,15900,16500,13750,289677,4383701150,00,0.00,N,5,-1950,
|
|
20210809,15900,17150,17850,15550,294603,4933904700,00,0.00,N,5,-1150,
|
|
20210802,17050,18800,18800,16800,439205,7683679850,00,0.00,N,5,-1750,
|
|
20210726,18800,15700,21300,15650,6723506,133494459000,00,0.00,N,2,3150,
|
|
20210719,15650,16550,16550,15550,57853,917645550,00,0.00,N,5,-800,
|
|
20210712,16450,15800,16600,15750,57297,928612100,00,0.00,N,2,500,
|