200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,26650,24850,27150,24850,1387800,36238916780,00,0.00,N,2,1600,
|
|
20250414,25050,23650,25150,23450,974435,23999651150,00,0.00,N,2,1500,
|
|
20250407,23550,21950,23900,21450,1217069,27892753900,00,0.00,N,2,850,
|
|
20250331,22700,23300,23500,21700,1091970,24698352125,00,0.00,N,5,-1250,
|
|
20250324,23950,25350,25750,23950,989145,24799219825,00,0.00,N,5,-1400,
|
|
20250317,25350,24700,25550,23950,1084639,26952253275,00,0.00,N,2,700,
|
|
20250310,24650,24550,25000,23850,1370301,33512280875,00,0.00,N,5,-150,
|
|
20250304,24800,24200,25400,23800,1745041,42655625150,00,0.00,N,2,150,
|
|
20250224,24650,26000,27000,23800,8378509,212622462250,00,0.00,N,2,1000,
|
|
20250217,23650,22900,23800,22700,1021672,23771602750,00,0.00,N,2,800,
|
|
20250210,22850,22950,23250,22550,1065049,24326341950,00,0.00,N,5,-300,
|
|
20250203,23150,23500,24400,22700,1461191,34507074800,00,0.00,N,5,-500,
|
|
20250131,23650,24200,24350,23550,249771,5968426750,00,0.00,N,5,-450,
|
|
20250120,24100,24750,24800,23850,1385045,33560562400,00,0.00,N,5,-600,
|
|
20250113,24700,26050,26700,24350,2725314,68927772650,00,0.00,N,5,-1700,
|
|
20250106,26400,24500,29350,24400,15256583,415886594850,00,0.00,N,2,2400,
|
|
20241230,24000,22550,26500,22500,3726601,92333612450,00,0.00,N,2,1350,
|
|
20241223,22650,23600,24100,22550,484522,11314458650,00,0.00,N,5,-800,
|
|
20241216,23450,23500,24550,23000,1011927,23838616650,00,0.00,N,2,150,
|
|
20241209,23300,22550,23500,21250,1384636,31247317200,00,0.00,N,2,400,
|
|
20241202,22900,23900,24500,21900,1400208,32615003000,00,0.00,N,5,-850,
|
|
20241125,23750,22950,24400,22850,988696,23334520600,00,0.00,N,2,700,
|
|
20241118,23050,22050,23300,21800,1401017,31484070650,00,0.00,N,2,1000,
|
|
20241111,22050,23750,24000,21350,1879037,41362655850,00,0.00,N,5,-1500,
|
|
20241104,23550,23000,24200,22850,958082,22619496050,00,0.00,N,2,550,
|
|
20241028,23000,22550,23900,22550,1180627,27539423600,00,0.00,N,2,300,
|
|
20241021,22700,23800,24650,22600,1489960,35023915050,00,0.00,N,5,-1050,
|
|
20241014,23750,23850,25000,23200,1730330,41622012450,00,0.00,N,5,-200,
|
|
20241007,23950,24800,25300,23700,1054331,25796078150,00,0.00,N,5,-900,
|
|
20240930,24850,26000,26050,23650,1119235,27417329600,00,0.00,N,5,-900,
|
|
20240923,25750,25150,26400,24950,1911386,49149046950,00,0.00,N,2,600,
|
|
20240919,25150,26100,26400,25050,1230030,31326865250,00,0.00,N,5,-700,
|
|
20240909,25850,24500,26300,24200,2189110,55496367150,00,0.00,N,2,850,
|
|
20240902,25000,25900,26700,24450,3529853,89351366750,00,0.00,N,5,-900,
|
|
20240826,25900,26350,28300,25300,11765471,313995325400,00,0.00,N,5,-750,
|
|
20240819,26650,28300,35950,26650,23746050,765247431400,00,0.00,N,5,-1250,
|
|
20240812,27900,29000,29500,26500,9854118,275856036550,00,0.00,N,5,-1100,
|
|
20240805,29000,22500,29250,19500,21916926,571176865390,00,0.00,N,2,6200,
|
|
20240729,22800,21950,24350,21300,6895706,158574511750,00,0.00,N,2,1100,
|
|
20240722,21700,20850,22050,20850,1110612,23947405100,00,0.00,N,2,950,
|
|
20240715,20750,21050,21950,20550,910423,19310217550,00,0.00,N,5,-400,
|
|
20240708,21150,20800,21300,20150,1054944,21823952650,00,0.00,N,2,150,
|
|
20240701,21000,20200,21550,20150,861037,18076884250,00,0.00,N,2,1000,
|
|
20240624,20000,20850,21000,20000,544282,11072954800,00,0.00,N,5,-800,
|
|
20240617,20800,20600,22200,20550,984632,20906693650,00,0.00,N,2,200,
|
|
20240610,20600,20350,21100,20200,974889,20113388400,00,0.00,N,5,-50,
|
|
20240603,20650,21150,21600,20450,435435,9130960800,00,0.00,N,5,-500,
|
|
20240527,21150,21350,21550,20650,671427,14177835600,00,0.00,N,5,-200,
|
|
20240520,21350,22550,23050,21350,698610,15387172900,00,0.00,N,5,-950,
|
|
20240513,22300,22500,22800,21800,536711,11989451800,00,0.00,N,5,-300,
|
|
20240507,22600,22400,22750,22050,605978,13572136800,00,0.00,N,2,250,
|
|
20240429,22350,22100,22550,21900,401183,8914362600,00,0.00,N,2,450,
|
|
20240422,21900,21700,22400,21550,560841,12334431450,00,0.00,N,2,450,
|
|
20240415,21450,22000,22100,20900,885386,18927620950,00,0.00,N,5,-650,
|
|
20240408,22100,23500,23500,22100,819832,18459150750,00,0.00,N,5,-1400,
|
|
20240401,23500,24000,24350,22700,1485687,34742224500,00,0.00,N,5,-550,
|
|
20240325,24050,26050,26050,24050,1519667,38120471150,00,0.00,N,5,-1800,
|
|
20240318,25850,24300,27400,23550,4740261,121877998800,00,0.00,N,2,1650,
|
|
20240311,24200,23950,24700,23500,1373661,33217112600,00,0.00,N,2,50,
|
|
20240304,24150,24850,25200,23250,1377799,33096861350,00,0.00,N,5,-750,
|
|
20240226,24900,25650,25900,24750,855867,21573654550,00,0.00,N,5,-750,
|
|
20240219,25650,25700,26900,25150,1934484,50241917350,00,0.00,N,2,200,
|
|
20240213,25450,26450,26500,24400,1441325,36433139450,00,0.00,N,5,-1450,
|
|
20240205,26900,26300,26900,25100,1937319,50354187650,00,0.00,N,2,750,
|
|
20240129,26150,24050,30600,23950,14815374,413258320600,00,0.00,N,2,2400,
|
|
20240122,23750,22450,27900,22450,4530126,111597743500,00,0.00,N,2,1350,
|
|
20240115,22400,23450,23950,22200,1001975,22914981500,00,0.00,N,5,-1050,
|
|
20240108,23450,23400,24650,23100,1697356,40443835950,00,0.00,N,2,100,
|
|
20240102,23350,22800,23650,22350,1423580,32803197350,00,0.00,N,2,450,
|
|
20231226,22900,22750,23000,22300,640536,14533840000,00,0.00,N,2,350,
|
|
20231218,22550,22350,23250,22100,1203817,27242435950,00,0.00,N,2,100,
|
|
20231211,22450,24350,24550,22300,2605749,60009758600,00,0.00,N,5,-2150,
|
|
20231204,24600,23600,27100,22850,9924349,251882528200,00,0.00,N,2,500,
|
|
20231127,24100,21400,24850,21400,3969867,93026137050,00,0.00,N,2,2650,
|
|
20231120,21450,21350,21800,21050,495226,10608870750,00,0.00,N,2,150,
|
|
20231113,21300,21650,21950,21050,653136,13977291650,00,0.00,N,5,-300,
|
|
20231106,21600,20800,22000,20400,1252982,26579586000,00,0.00,N,2,1450,
|
|
20231030,20150,19600,20350,19060,886475,17500379070,00,0.00,N,2,550,
|
|
20231023,19600,19340,20300,19340,1162217,23119859510,00,0.00,N,2,160,
|
|
20231016,19440,20350,20600,19040,1354124,26783016010,00,0.00,N,5,-860,
|
|
20231010,20300,21100,21400,20100,1004081,20865146700,00,0.00,N,5,-850,
|
|
20231004,21150,20800,21550,20500,629053,13199533950,00,0.00,N,5,-200,
|
|
20230925,21350,20900,21400,20450,624951,13035887300,00,0.00,N,2,250,
|
|
20230918,21100,22750,23050,20750,1306135,28460148500,00,0.00,N,5,-1950,
|
|
20230911,23050,22250,23300,22150,2021461,45961080500,00,0.00,N,2,800,
|
|
20230904,22250,22400,22850,21900,1210021,27100707750,00,0.00,N,2,150,
|
|
20230828,22100,21650,22650,21150,1332030,29338779750,00,0.00,N,2,500,
|
|
20230821,21600,21300,22800,21000,2542630,55163230350,00,0.00,N,2,700,
|
|
20230814,20900,22050,22250,20550,1825206,38975268500,00,0.00,N,5,-1250,
|
|
20230807,22150,25000,26500,21400,7452008,171791779000,00,0.00,N,5,-3150,
|
|
20230731,25300,22250,27950,22100,17624936,444661603700,00,0.00,N,2,3850,
|
|
20230724,21450,21500,24400,19480,5180058,114121734600,00,0.00,N,5,-50,
|
|
20230717,21500,21000,22200,20350,1540087,32780881000,00,0.00,N,2,700,
|
|
20230710,20800,19250,21500,19250,1772210,36259366890,00,0.00,N,2,1370,
|
|
20230703,19430,20550,21550,19330,1277096,26055582850,00,0.00,N,5,-1120,
|
|
20230626,20550,21250,21550,20200,1193181,24810572850,00,0.00,N,5,-750,
|
|
20230619,21300,23900,23950,21200,1416728,31633112750,00,0.00,N,5,-2550,
|
|
20230612,23850,24200,24800,23200,1223738,29277413500,00,0.00,N,5,-350,
|
|
20230605,24200,24500,25000,24000,982680,24113782300,00,0.00,N,5,-300,
|
|
20230530,24500,24200,25000,23800,916937,22446384950,00,0.00,N,2,300,
|
|
20230522,24200,23150,25000,23150,1591763,38418085750,00,0.00,N,2,1000,
|
|
20230515,23200,23400,23650,22350,1194933,27485266150,00,0.00,N,5,-200,
|
|
20230508,23400,24800,25050,22750,1432907,34451395550,00,0.00,N,5,-1300,
|
|
20230502,24700,24250,25050,23700,544693,13363567650,00,0.00,N,2,400,
|
|
20230424,24300,24600,24750,23400,1294590,31176178200,00,0.00,N,5,-300,
|
|
20230417,24600,27000,27150,24500,1743348,44373311000,00,0.00,N,5,-2300,
|
|
20230410,26900,25900,27650,24450,2438405,63648426650,00,0.00,N,2,1050,
|
|
20230403,25850,24700,26350,24200,1336688,33904607650,00,0.00,N,2,1050,
|
|
20230327,24800,25000,25650,24550,1082926,27022082300,00,0.00,N,5,-650,
|
|
20230320,25450,26000,26500,24650,1435173,36514136350,00,0.00,N,5,-450,
|
|
20230313,25900,24450,26100,23550,1867272,46798394900,00,0.00,N,2,1350,
|
|
20230306,24550,24400,25500,23700,1828922,45128459050,00,0.00,N,2,250,
|
|
20230227,24300,24050,25050,23850,1572374,38243667850,00,0.00,N,2,200,
|
|
20230220,24100,26800,27700,24000,2382346,61048524750,00,0.00,N,5,-2250,
|
|
20230213,26350,26850,27150,25750,1558639,41571808400,00,0.00,N,5,-400,
|
|
20230206,26750,27750,28950,26600,1540974,43009975050,00,0.00,N,5,-1100,
|
|
20230130,27850,27050,28300,26850,1437050,39626429250,00,0.00,N,2,850,
|
|
20230125,27000,27250,27600,26850,480085,13015327250,00,0.00,N,5,-200,
|
|
20230116,27200,28100,28200,26800,972916,26601829350,00,0.00,N,5,-800,
|
|
20230109,28000,28000,28500,27550,1730693,48623348125,00,0.00,N,2,250,
|
|
20230102,27750,27550,28650,25900,2177946,59478245950,00,0.00,N,2,550,
|
|
20221226,27200,27100,28350,26200,1594111,43419487200,00,0.00,N,2,550,
|
|
20221219,26650,28600,28800,26650,1248569,34376884900,00,0.00,N,5,-1900,
|
|
20221212,28550,27800,28950,27400,1699830,47747018050,00,0.00,N,2,750,
|
|
20221205,27800,28950,29500,26600,2364751,65548231050,00,0.00,N,5,-1100,
|
|
20221128,28900,31850,33300,28900,6248974,191153043250,00,0.00,N,5,-3300,
|
|
20221121,32200,32900,33000,31150,1243879,39604488200,00,0.00,N,5,-650,
|
|
20221114,32850,31150,35700,31050,4153556,140074739886,00,0.00,N,2,750,
|
|
20221107,32100,29700,32400,29700,2653884,82327872050,00,0.00,N,2,2400,
|
|
20221031,29700,29350,30700,28500,1505551,44389374150,00,0.00,N,2,600,
|
|
20221024,29100,29450,30300,29100,1378797,40977128650,00,0.00,N,2,200,
|
|
20221017,28900,29000,30600,28050,2338598,68683168650,00,0.00,N,5,-450,
|
|
20221011,29350,26600,29550,26350,1942226,54365505900,00,0.00,N,2,2050,
|
|
20221004,27300,27200,28350,27050,1654549,45632567150,00,0.00,N,2,500,
|
|
20220926,26800,25700,28200,25300,3303774,87936517300,00,0.00,N,2,400,
|
|
20220919,26400,28350,28800,25900,2420640,65709627100,00,0.00,N,5,-2150,
|
|
20220913,28550,30550,31150,27950,1861921,55053456900,00,0.00,N,5,-1800,
|
|
20220905,30350,30800,31150,29450,1793168,54121028200,00,0.00,N,5,-450,
|
|
20220829,30800,30800,31900,30400,2577134,80248188732,00,0.00,N,5,-1200,
|
|
20220822,32000,32600,33500,30950,2705338,86775951000,00,0.00,N,5,-1250,
|
|
20220816,33250,36100,36950,33200,2842121,99634818750,00,0.00,N,5,-3150,
|
|
20220808,36400,40650,41550,36050,4295760,167284338800,00,0.00,N,5,-4250,
|
|
20220801,40650,39750,40700,38700,2382401,94028717500,00,0.00,N,2,950,
|
|
20220725,39700,42850,43250,39400,2746690,113658566300,00,0.00,N,5,-2750,
|
|
20220718,42450,46750,47700,42450,5096129,230579060750,00,0.00,N,5,-3950,
|
|
20220711,46400,44900,48650,44800,8132589,381441304600,00,0.00,N,2,1700,
|
|
20220704,44700,34700,46200,34200,10752747,435840434900,00,0.00,N,2,10800,
|
|
20220627,33900,37500,41150,33850,4917905,185416334750,00,0.00,N,5,-3550,
|
|
20220620,37450,37200,38350,33750,2367845,84847120500,00,0.00,N,2,250,
|
|
20220613,37200,41000,41800,36800,1544581,59789126450,00,0.00,N,5,-5300,
|
|
20220607,42500,42800,43550,41500,904483,38673086400,00,0.00,N,5,-800,
|
|
20220530,43300,43800,44700,43000,1547091,68200569950,00,0.00,N,5,-150,
|
|
20220523,43450,42800,44500,41950,2078544,90192888250,00,0.00,N,2,1100,
|
|
20220516,42350,40500,42450,38500,2832124,114070813050,00,0.00,N,2,2000,
|
|
20220509,40350,38950,43700,37000,3275190,129698794800,00,0.00,N,2,1150,
|
|
20220502,39200,40300,41900,39200,1141154,46191400500,00,0.00,N,5,-1350,
|
|
20220425,40550,41650,41750,39050,1861549,74842865300,00,0.00,N,5,-1950,
|
|
20220418,42500,41850,43200,41200,2403533,100471143450,00,0.00,N,2,900,
|
|
20220411,41600,48600,48900,41500,3615804,160687991950,00,0.00,N,5,-7450,
|
|
20220404,49050,49750,51500,48950,1553212,77618796750,00,0.00,N,5,-1050,
|
|
20220328,50100,53200,53500,49900,1765663,91493418700,00,0.00,N,5,-3200,
|
|
20220321,53300,53600,53900,51800,1838537,97238417500,00,0.00,N,5,-300,
|
|
20220314,53600,51600,54000,48800,3115662,160202137050,00,0.00,N,2,1900,
|
|
20220307,51700,53400,55400,51400,2449584,131424333800,00,0.00,N,5,-1000,
|
|
20220228,52700,51200,54500,49950,2605549,136059883650,00,0.00,N,2,1100,
|
|
20220221,51600,49950,53500,49550,4010531,206130608200,00,0.00,N,2,1400,
|
|
20220214,50200,51500,53500,48550,4593114,230707334050,00,0.00,N,5,-2100,
|
|
20220207,52300,59500,60300,52200,5757128,320367089900,00,0.00,N,5,-6900,
|
|
20220203,59200,56200,65100,54900,8917989,543476991400,00,0.00,N,2,4800,
|
|
20220124,54400,61400,64500,52200,9318708,541335383400,00,0.00,N,5,-5800,
|
|
20220117,60200,54000,60900,53400,4081426,232534357000,00,0.00,N,2,5600,
|
|
20220110,54600,58200,61000,54500,2879456,166165444100,00,0.00,N,5,-3200,
|
|
20220103,57800,61200,62700,56500,3701884,219787798200,00,0.00,N,5,-3200,
|
|
20211227,61000,61400,62500,60600,3092034,190086102000,00,0.00,N,5,-400,
|
|
20211220,61400,64300,69400,61200,7267324,471270141100,00,0.00,N,5,-2300,
|
|
20211213,63700,65200,73300,63500,12168937,839298182000,00,0.00,N,5,-800,
|
|
20211206,64500,67500,72200,60400,11761528,767532463700,00,0.00,N,5,-2000,
|
|
20211129,66500,79800,83900,64500,19914176,1496852830000,00,0.00,N,5,-5400,
|
|
20211122,71900,55900,72800,54700,18723939,1223945474500,00,0.00,N,2,17000,
|
|
20211115,54900,53300,56400,53000,2524683,138789631500,00,0.00,N,2,2800,
|
|
20211108,52100,51200,52700,48700,2891995,146246809050,00,0.00,N,5,-1100,
|
|
20211101,53200,53700,56400,52700,2422794,132515534400,00,0.00,N,3,0,
|
|
20211025,53200,55000,55800,52400,2498209,134477491400,00,0.00,N,5,-1600,
|
|
20211018,54800,51900,55800,50800,2387731,126400729700,00,0.00,N,2,2900,
|
|
20211012,51900,50000,52500,48200,2721555,136445014400,00,0.00,N,2,900,
|
|
20211005,51000,57600,58000,49950,4488660,235772574650,00,0.00,N,5,-7600,
|
|
20210927,58600,66700,66900,58100,2930418,181230904400,00,0.00,N,5,-7600,
|
|
20210923,66200,63300,69000,62700,1748898,115525440100,00,0.00,N,2,2700,
|
|
20210913,63500,63100,67900,62500,2652890,171804052600,00,0.00,N,2,300,
|
|
20210906,63200,65200,66000,62300,2194253,140506373800,00,0.00,N,5,-1800,
|
|
20210830,65000,64100,68200,62800,2797362,182869889500,00,0.00,N,2,1200,
|
|
20210823,63800,61800,67900,61500,4307807,278829815900,00,0.00,N,2,2300,
|
|
20210817,61500,70000,70400,61200,4813384,317448914400,00,0.00,N,5,-9800,
|
|
20210809,71300,71500,74400,70200,4704252,339882101900,00,0.00,N,3,0,
|
|
20210802,71300,70500,74000,70200,3804656,274919183400,00,0.00,N,2,1300,
|
|
20210726,70000,76000,76700,69800,5213359,380327232200,00,0.00,N,5,-6000,
|
|
20210719,76000,78600,82200,75700,8383900,660095412400,00,0.00,N,5,-1200,
|
|
20210712,77200,88800,90800,76900,12349970,1038001959000,00,0.00,N,5,-10800,
|