200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,14050,13380,14740,12910,247126,3414681055,00,0.00,N,2,760,
|
|
20250414,13290,13250,13770,13050,107350,1436607325,00,0.00,N,2,60,
|
|
20250407,13230,13490,13490,12360,126521,1623746455,00,0.00,N,5,-420,
|
|
20250331,13650,14440,14440,13350,98977,1358053530,00,0.00,N,5,-630,
|
|
20250324,14280,15390,15810,14050,131599,1958108360,00,0.00,N,5,-950,
|
|
20250317,15230,15230,15880,14810,118933,1816777620,00,0.00,N,3,0,
|
|
20250310,15230,16000,16000,14640,126809,1909219770,00,0.00,N,5,-670,
|
|
20250304,15900,15710,16150,15490,90757,1425576685,00,0.00,N,2,190,
|
|
20250224,15710,16800,17450,15610,196121,3287324350,00,0.00,N,5,-1190,
|
|
20250217,16900,16140,16970,15530,172990,2788667240,00,0.00,N,2,710,
|
|
20250210,16190,16200,16850,15630,169672,2758730140,00,0.00,N,5,-10,
|
|
20250203,16200,14240,17460,13910,480830,7801852410,00,0.00,N,2,1950,
|
|
20250131,14250,14180,14250,13800,16829,236341820,00,0.00,N,2,400,
|
|
20250120,13850,15350,15350,13820,130440,1880042020,00,0.00,N,5,-1290,
|
|
20250113,15140,13210,15400,13060,499528,7102518420,00,0.00,N,2,2080,
|
|
20250106,13060,13200,13470,13010,77372,1025804100,00,0.00,N,5,-130,
|
|
20241230,13190,12730,13190,12590,26777,344293270,00,0.00,N,2,450,
|
|
20241223,12740,12990,13700,12560,80003,1052531590,00,0.00,N,5,-150,
|
|
20241216,12890,12830,13100,12700,79993,1032544610,00,0.00,N,2,80,
|
|
20241209,12810,12700,12890,11920,99625,1237209010,00,0.00,N,5,-20,
|
|
20241202,12830,13380,13570,12480,56153,733950000,00,0.00,N,5,-640,
|
|
20241125,13470,13400,13880,13240,51723,699901500,00,0.00,N,2,100,
|
|
20241118,13370,13090,13450,13020,65841,870632380,00,0.00,N,2,280,
|
|
20241111,13090,15450,15460,12840,107540,1483016070,00,0.00,N,5,-2360,
|
|
20241104,15450,15750,16010,15410,27700,434229750,00,0.00,N,5,-170,
|
|
20241028,15620,15830,16020,15520,36753,578860240,00,0.00,N,5,-300,
|
|
20241021,15920,16680,16710,15860,39442,642882750,00,0.00,N,5,-750,
|
|
20241014,16670,16860,16980,16560,32517,544970260,00,0.00,N,5,-190,
|
|
20241007,16860,17010,17180,16810,17539,297635960,00,0.00,N,5,-140,
|
|
20240930,17000,17560,17560,16830,20454,349920240,00,0.00,N,5,-560,
|
|
20240923,17560,16940,17580,16250,53469,908280410,00,0.00,N,2,850,
|
|
20240919,16710,16410,17040,16410,24246,407472990,00,0.00,N,2,360,
|
|
20240909,16350,16540,16760,16100,41392,679568250,00,0.00,N,5,-190,
|
|
20240902,16540,17750,17750,16500,60944,1035228720,00,0.00,N,5,-1100,
|
|
20240826,17640,18010,18210,17460,55333,988479820,00,0.00,N,5,-370,
|
|
20240819,18010,18310,18380,18000,31376,571180700,00,0.00,N,5,-260,
|
|
20240812,18270,17700,18290,17410,40917,729398050,00,0.00,N,2,820,
|
|
20240805,17450,18820,18820,16490,124985,2184072710,00,0.00,N,5,-1390,
|
|
20240729,18840,19360,19460,18780,38795,742729120,00,0.00,N,5,-520,
|
|
20240722,19360,19950,19950,18550,67262,1294497800,00,0.00,N,5,-600,
|
|
20240715,19960,20550,20650,19920,34179,690948160,00,0.00,N,5,-590,
|
|
20240708,20550,20550,21050,20150,33855,695253550,00,0.00,N,5,-100,
|
|
20240701,20650,21200,21250,20550,33958,708119950,00,0.00,N,5,-550,
|
|
20240624,21200,21450,21500,21000,27083,573440350,00,0.00,N,5,-250,
|
|
20240617,21450,21200,21500,20900,32854,696713350,00,0.00,N,2,550,
|
|
20240610,20900,21000,21400,20800,40770,858150300,00,0.00,N,5,-300,
|
|
20240603,21200,21800,21950,20750,62820,1339647200,00,0.00,N,5,-700,
|
|
20240527,21900,22800,22900,21550,45164,1000194300,00,0.00,N,5,-900,
|
|
20240520,22800,22400,23000,22300,36308,821542800,00,0.00,N,2,400,
|
|
20240513,22400,22400,23000,21950,35430,795820300,00,0.00,N,3,0,
|
|
20240507,22400,22300,22800,22000,25479,567985350,00,0.00,N,2,100,
|
|
20240429,22300,21600,22850,21450,36742,816981450,00,0.00,N,2,700,
|
|
20240422,21600,21300,21750,21200,23252,499416400,00,0.00,N,2,450,
|
|
20240415,21150,21450,21550,20700,45054,950629450,00,0.00,N,5,-300,
|
|
20240408,21450,22500,22500,21400,47352,1035191050,00,0.00,N,5,-900,
|
|
20240401,22350,22700,22900,22200,63359,1423381650,00,0.00,N,5,-50,
|
|
20240325,22400,23600,23700,22200,79429,1806725650,00,0.00,N,5,-1000,
|
|
20240318,23400,23900,24000,22200,121926,2794840700,00,0.00,N,5,-500,
|
|
20240311,23900,24900,24900,23500,78398,1865204150,00,0.00,N,5,-650,
|
|
20240304,24550,26000,26000,24300,59235,1488036850,00,0.00,N,5,-1450,
|
|
20240226,26000,26850,26850,25850,39294,1025857600,00,0.00,N,5,-800,
|
|
20240219,26800,27150,28000,26250,62851,1688126150,00,0.00,N,5,-350,
|
|
20240213,27150,27900,28100,27000,28852,790115900,00,0.00,N,5,-750,
|
|
20240205,27900,28400,28400,27450,15012,417701500,00,0.00,N,5,-350,
|
|
20240129,28250,27400,28300,26850,29675,820503850,00,0.00,N,2,1250,
|
|
20240122,27000,27650,27900,26950,22739,620983500,00,0.00,N,5,-350,
|
|
20240115,27350,28450,28450,26700,32436,891385250,00,0.00,N,5,-950,
|
|
20240108,28300,28100,28850,27550,35341,993074700,00,0.00,N,2,300,
|
|
20240102,28000,29050,29700,28000,30936,896992300,00,0.00,N,5,-700,
|
|
20231226,28700,28950,29050,28400,20721,595598250,00,0.00,N,5,-250,
|
|
20231218,28950,28100,29400,28100,52378,1508076500,00,0.00,N,2,700,
|
|
20231211,28250,27700,28900,27350,42446,1197884200,00,0.00,N,2,550,
|
|
20231204,27700,26850,28250,26800,51194,1414390450,00,0.00,N,2,850,
|
|
20231127,26850,27500,27950,26750,33724,924300800,00,0.00,N,5,-450,
|
|
20231120,27300,27250,27500,26900,41510,1129154200,00,0.00,N,2,350,
|
|
20231113,26950,29300,29300,26450,98809,2683476100,00,0.00,N,5,-2350,
|
|
20231106,29300,29150,29850,28750,27818,818414600,00,0.00,N,2,550,
|
|
20231030,28750,27950,29550,27950,28135,810789850,00,0.00,N,2,800,
|
|
20231023,27950,27500,28700,26700,29282,822392200,00,0.00,N,2,450,
|
|
20231016,27500,29000,29000,27250,28967,810406050,00,0.00,N,5,-1000,
|
|
20231010,28500,28000,29100,28000,14713,421079550,00,0.00,N,2,350,
|
|
20231004,28150,28850,29000,28000,10488,298072000,00,0.00,N,5,-600,
|
|
20230925,28750,29050,29900,28000,17993,514905150,00,0.00,N,2,50,
|
|
20230918,28700,28650,30250,28550,38475,1133462000,00,0.00,N,5,-150,
|
|
20230911,28850,29800,30300,28550,54989,1606377100,00,0.00,N,5,-1100,
|
|
20230904,29950,31450,32150,29150,167431,5204663700,00,0.00,N,5,-700,
|
|
20230828,30650,29850,30800,28500,156134,4674083850,00,0.00,N,2,1100,
|
|
20230821,29550,27400,29800,27300,100342,2895130350,00,0.00,N,2,2150,
|
|
20230814,27400,27500,28650,27000,58179,1613415850,00,0.00,N,5,-750,
|
|
20230807,28150,26900,28500,26650,62886,1722163850,00,0.00,N,2,1000,
|
|
20230731,27150,27250,27600,26600,33286,899305650,00,0.00,N,5,-100,
|
|
20230724,27250,28300,28350,26000,57619,1558877100,00,0.00,N,5,-1200,
|
|
20230717,28450,27700,29850,27250,165739,4740129900,00,0.00,N,2,1450,
|
|
20230710,27000,26150,27750,26050,49714,1331155500,00,0.00,N,2,900,
|
|
20230703,26100,26800,27700,26000,46875,1250797150,00,0.00,N,5,-550,
|
|
20230626,26650,26900,27050,26350,42432,1131744000,00,0.00,N,5,-50,
|
|
20230619,26700,27950,27950,26700,57568,1570625050,00,0.00,N,5,-1050,
|
|
20230612,27750,27850,28550,27250,94880,2641428650,00,0.00,N,3,0,
|
|
20230605,27750,27750,27950,27350,56284,1553757200,00,0.00,N,5,-50,
|
|
20230530,27800,28650,28650,27650,41369,1157919950,00,0.00,N,5,-350,
|
|
20230522,28150,28700,28900,28150,53221,1514241950,00,0.00,N,5,-300,
|
|
20230515,28450,29250,29500,28100,52865,1508044400,00,0.00,N,5,-800,
|
|
20230508,29250,28750,30000,28700,47665,1397080150,00,0.00,N,2,350,
|
|
20230502,28900,28800,29150,28450,20177,583226650,00,0.00,N,2,400,
|
|
20230424,28500,29300,29300,28150,42795,1223474750,00,0.00,N,5,-800,
|
|
20230417,29300,29700,30000,29200,46407,1367104250,00,0.00,N,5,-500,
|
|
20230410,29800,29950,30000,28850,58041,1702608800,00,0.00,N,2,150,
|
|
20230403,29650,29450,30150,29100,53041,1570374050,00,0.00,N,2,200,
|
|
20230327,29450,28000,29600,28000,49201,1427538650,00,0.00,N,2,1450,
|
|
20230320,28000,29450,30100,28000,87115,2514709850,00,0.00,N,5,-1950,
|
|
20230313,29950,31350,31800,29450,108646,3272593850,00,0.00,N,5,-1850,
|
|
20230306,31800,32050,32750,31600,66556,2147718850,00,0.00,N,2,50,
|
|
20230227,31750,31300,32050,30850,49852,1574754450,00,0.00,N,2,450,
|
|
20230220,31300,32500,32800,31150,67860,2170869600,00,0.00,N,5,-1400,
|
|
20230213,32700,33450,33950,32400,54818,1807842700,00,0.00,N,5,-800,
|
|
20230206,33500,33350,33750,33000,46888,1563694900,00,0.00,N,5,-200,
|
|
20230130,33700,33800,34200,33200,55740,1873973850,00,0.00,N,5,-100,
|
|
20230125,33800,33300,34050,33200,42729,1437581850,00,0.00,N,2,900,
|
|
20230116,32900,32650,32950,32000,54425,1769566650,00,0.00,N,2,250,
|
|
20230109,32650,32400,32900,31950,56773,1837314600,00,0.00,N,2,350,
|
|
20230102,32300,33350,33750,32000,45072,1461326900,00,0.00,N,5,-1350,
|
|
20221226,33650,33950,34650,33000,91186,3095127550,00,0.00,N,5,-300,
|
|
20221219,33950,33350,35000,33000,126005,4271264950,00,0.00,N,2,850,
|
|
20221212,33100,32250,33800,32250,29591,973931900,00,0.00,N,2,800,
|
|
20221205,32300,33450,33450,32050,39133,1272801200,00,0.00,N,5,-800,
|
|
20221128,33100,33700,33700,31800,112037,3651135600,00,0.00,N,5,-600,
|
|
20221121,33700,34000,34850,33250,52304,1758841050,00,0.00,N,5,-300,
|
|
20221114,34000,35350,35600,33650,78877,2748117700,00,0.00,N,5,-1250,
|
|
20221107,35250,34300,35700,33250,33442,1173110250,00,0.00,N,2,950,
|
|
20221031,34300,33250,35300,33050,51434,1778232450,00,0.00,N,2,1000,
|
|
20221024,33300,31850,33550,31500,38343,1240289400,00,0.00,N,2,1450,
|
|
20221017,31850,31750,32250,31350,35061,1120212550,00,0.00,N,2,100,
|
|
20221011,31750,32850,32850,30500,29047,922936350,00,0.00,N,5,-1100,
|
|
20221004,32850,32150,33550,32150,17152,563013900,00,0.00,N,2,900,
|
|
20220926,31950,32650,34250,31950,52630,1737008800,00,0.00,N,5,-850,
|
|
20220919,32800,32750,34400,32200,31017,1027662100,00,0.00,N,3,0,
|
|
20220913,32800,33150,33450,32100,21429,699368650,00,0.00,N,2,100,
|
|
20220905,32700,34100,34400,32200,68929,2258484450,00,0.00,N,5,-1400,
|
|
20220829,34100,34600,35200,34000,29504,1016964100,00,0.00,N,5,-750,
|
|
20220822,34850,34300,35900,34050,42894,1493272750,00,0.00,N,5,-150,
|
|
20220816,35000,37350,37800,35000,69479,2513077100,00,0.00,N,5,-2350,
|
|
20220808,37350,36400,37400,35350,53425,1945413300,00,0.00,N,2,800,
|
|
20220801,36550,36550,36950,35400,40464,1461710900,00,0.00,N,2,250,
|
|
20220725,36300,34250,36750,33900,58919,2093828350,00,0.00,N,2,2050,
|
|
20220718,34250,31900,34550,31900,51464,1717812450,00,0.00,N,2,2100,
|
|
20220711,32150,32100,32800,31300,61195,1960958200,00,0.00,N,5,-50,
|
|
20220704,32200,32800,32800,31400,53847,1723482050,00,0.00,N,5,-500,
|
|
20220627,32700,31200,32750,30700,52084,1667544200,00,0.00,N,2,1750,
|
|
20220620,30950,31800,31800,29400,85873,2625094250,00,0.00,N,5,-850,
|
|
20220613,31800,34000,34000,31250,100656,3252581750,00,0.00,N,5,-2400,
|
|
20220607,34200,37050,37200,33850,76639,2694303100,00,0.00,N,5,-2850,
|
|
20220530,37050,36650,37050,36100,26258,962714250,00,0.00,N,2,700,
|
|
20220523,36350,36250,36550,35650,40476,1457887650,00,0.00,N,2,150,
|
|
20220516,36200,36400,37200,35350,43279,1568258700,00,0.00,N,5,-500,
|
|
20220509,36700,38000,38300,36050,62873,2308810800,00,0.00,N,5,-1600,
|
|
20220502,38300,38850,39200,38050,44905,1735764800,00,0.00,N,5,-650,
|
|
20220425,38950,39400,39900,38150,68022,2633032300,00,0.00,N,5,-550,
|
|
20220418,39500,38700,40650,38600,75309,2984685700,00,0.00,N,2,900,
|
|
20220411,38600,40000,40350,38400,109538,4268838950,00,0.00,N,5,-1300,
|
|
20220404,39900,40400,40700,39500,62397,2493095950,00,0.00,N,5,-300,
|
|
20220328,40200,40300,41250,39950,60393,2448606800,00,0.00,N,5,-50,
|
|
20220321,40250,41600,41700,40000,83560,3410402450,00,0.00,N,5,-900,
|
|
20220314,41150,39250,41500,38100,97033,3848368800,00,0.00,N,2,1900,
|
|
20220307,39250,39750,40100,38500,57671,2263346000,00,0.00,N,5,-300,
|
|
20220228,39550,39100,40000,38150,62534,2437608950,00,0.00,N,2,600,
|
|
20220221,38950,39750,40000,38150,61099,2375493650,00,0.00,N,5,-800,
|
|
20220214,39750,39750,40050,38000,67802,2639706850,00,0.00,N,5,-50,
|
|
20220207,39800,40800,40950,39700,44559,1793851900,00,0.00,N,5,-1050,
|
|
20220203,40850,40000,40950,39550,21185,849328550,00,0.00,N,2,1400,
|
|
20220124,39450,40500,40500,38000,63451,2489422450,00,0.00,N,5,-1450,
|
|
20220117,40900,42000,42500,40650,49085,2035162200,00,0.00,N,5,-1600,
|
|
20220110,42500,43000,43500,41600,44831,1899279800,00,0.00,N,5,-250,
|
|
20220103,42750,44200,44200,42250,51186,2204141350,00,0.00,N,5,-1450,
|
|
20211227,44200,43650,44250,40900,62927,2733935800,00,0.00,N,2,200,
|
|
20211220,44000,42800,44750,41750,52925,2291079650,00,0.00,N,2,1050,
|
|
20211213,42950,41600,43000,41200,53875,2274429050,00,0.00,N,2,1350,
|
|
20211206,41600,42500,42950,41100,76102,3196571000,00,0.00,N,5,-950,
|
|
20211129,42550,40350,42650,39250,73462,2986319100,00,0.00,N,2,1700,
|
|
20211122,40850,42550,42850,40500,82728,3476081500,00,0.00,N,5,-1700,
|
|
20211115,42550,44000,45450,42250,112456,4918761800,00,0.00,N,5,-1300,
|
|
20211108,43850,46200,46300,43050,163395,7250347300,00,0.00,N,5,-2350,
|
|
20211101,46200,47900,48200,46000,106420,5021778700,00,0.00,N,5,-1650,
|
|
20211025,47850,47500,48800,47000,104290,4992394900,00,0.00,N,2,350,
|
|
20211018,47500,48850,49150,47050,177136,8510747800,00,0.00,N,5,-800,
|
|
20211012,48300,48250,48550,47150,136934,6537516150,00,0.00,N,2,50,
|
|
20211005,48250,50600,51100,47700,186590,9158941100,00,0.00,N,5,-2850,
|
|
20210927,51100,53600,54600,50700,87053,4548983100,00,0.00,N,5,-2800,
|
|
20210923,53900,53900,55000,53600,23317,1264807700,00,0.00,N,5,-600,
|
|
20210913,54500,54200,55100,53900,68485,3736575500,00,0.00,N,2,300,
|
|
20210906,54200,55200,55500,53000,152323,8298360500,00,0.00,N,2,400,
|
|
20210830,53800,53400,54300,52200,81774,4344597200,00,0.00,N,2,700,
|
|
20210823,53100,51600,53300,50800,94523,4932217800,00,0.00,N,2,1400,
|
|
20210817,51700,54100,55000,50100,165489,8741692900,00,0.00,N,5,-2400,
|
|
20210809,54100,55500,55700,53700,104830,5736916400,00,0.00,N,5,-1200,
|
|
20210802,55300,54800,55700,54300,63841,3509573300,00,0.00,N,2,400,
|
|
20210726,54900,54800,55900,54300,106623,5873287000,00,0.00,N,2,900,
|
|
20210719,54000,55200,55600,53800,83097,4507408000,00,0.00,N,5,-1600,
|
|
20210712,55600,54200,56000,53500,149826,8184371600,00,0.00,N,2,1900,
|