200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,11870,11470,11920,11450,63296,738814005,00,0.00,N,2,400,
|
|
20250414,11470,11250,11650,11250,58910,675869565,00,0.00,N,2,120,
|
|
20250407,11350,10960,11370,10520,82769,903847480,00,0.00,N,2,380,
|
|
20250331,10970,10790,11100,10520,71793,771979645,00,0.00,N,2,80,
|
|
20250324,10890,11080,11190,10780,81886,898321900,00,0.00,N,5,-190,
|
|
20250317,11080,11000,11130,10940,45549,502437850,00,0.00,N,2,80,
|
|
20250310,11000,11100,11110,10690,63341,692273425,00,0.00,N,5,-70,
|
|
20250304,11070,10740,11270,10610,99691,1095941590,00,0.00,N,2,390,
|
|
20250224,10680,10690,10840,10500,126736,1346791460,00,0.00,N,5,-160,
|
|
20250217,10840,10460,10850,10390,167004,1763107500,00,0.00,N,2,380,
|
|
20250210,10460,10770,10960,10320,196861,2079167960,00,0.00,N,5,-310,
|
|
20250203,10770,11400,11400,10630,140860,1535746880,00,0.00,N,5,-630,
|
|
20250131,11400,11370,11470,11190,19764,224618710,00,0.00,N,2,30,
|
|
20250120,11370,11590,11590,11230,54944,626473280,00,0.00,N,5,-140,
|
|
20250113,11510,11540,11940,11200,109469,1263299800,00,0.00,N,2,90,
|
|
20250106,11420,12390,12460,11150,158785,1857312270,00,0.00,N,5,-830,
|
|
20241230,12250,12730,12730,12100,78230,960847870,00,0.00,N,5,-370,
|
|
20241223,12620,12500,12980,12370,79039,1000972070,00,0.00,N,2,180,
|
|
20241216,12440,12850,12920,12260,63717,799103520,00,0.00,N,5,-410,
|
|
20241209,12850,12320,13130,11970,89099,1116652400,00,0.00,N,2,370,
|
|
20241202,12480,12810,13000,12300,102707,1294318120,00,0.00,N,5,-250,
|
|
20241125,12730,14460,14590,12670,206712,2766231460,00,0.00,N,5,-1920,
|
|
20241118,14650,14900,15210,14000,336990,5057412220,00,0.00,N,5,-330,
|
|
20241111,14980,15070,15080,14740,356369,5310589030,00,0.00,N,5,-90,
|
|
20241104,15070,13300,15750,13000,910351,13654384270,00,0.00,N,2,2190,
|
|
20241028,12880,12340,12920,12310,45442,573722520,00,0.00,N,2,540,
|
|
20241021,12340,12390,12500,12270,34840,431118090,00,0.00,N,5,-50,
|
|
20241014,12390,12670,12680,12300,43907,547938490,00,0.00,N,5,-290,
|
|
20241007,12680,12660,12730,12540,16430,207724990,00,0.00,N,5,-60,
|
|
20240930,12740,12770,12770,12580,13209,167477240,00,0.00,N,5,-20,
|
|
20240923,12760,12550,12810,12480,32665,413666090,00,0.00,N,2,250,
|
|
20240919,12510,12810,12810,12510,10608,133702650,00,0.00,N,5,-300,
|
|
20240909,12810,12660,12890,12420,26749,335276930,00,0.00,N,2,140,
|
|
20240902,12670,12720,13030,12480,38556,488973830,00,0.00,N,5,-60,
|
|
20240826,12730,13030,13360,12600,66104,848292610,00,0.00,N,5,-300,
|
|
20240819,13030,13000,13190,12860,33755,437171220,00,0.00,N,5,-90,
|
|
20240812,13120,13320,13550,12890,50548,665766310,00,0.00,N,5,-230,
|
|
20240805,13350,12820,13460,12000,105538,1347455350,00,0.00,N,2,270,
|
|
20240729,13080,14620,14620,12880,167572,2244838030,00,0.00,N,5,-1410,
|
|
20240722,14490,13870,14550,13870,150090,2137160330,00,0.00,N,2,690,
|
|
20240715,13800,13980,14090,13600,64162,883136690,00,0.00,N,5,-190,
|
|
20240708,13990,13600,13990,13420,45878,629491540,00,0.00,N,2,400,
|
|
20240701,13590,14670,14810,13380,130124,1808461670,00,0.00,N,5,-1080,
|
|
20240624,14670,13850,14950,13660,254100,3678169650,00,0.00,N,2,870,
|
|
20240617,13800,13660,14000,13530,89065,1222617180,00,0.00,N,2,80,
|
|
20240610,13720,13550,14050,13400,184929,2547642990,00,0.00,N,2,120,
|
|
20240603,13600,12890,13600,12850,169167,2252005990,00,0.00,N,2,780,
|
|
20240527,12820,13100,13210,12720,76850,998176030,00,0.00,N,5,-280,
|
|
20240520,13100,13240,13250,12910,101277,1323313440,00,0.00,N,5,-140,
|
|
20240513,13240,13010,13270,12660,111200,1448130120,00,0.00,N,2,430,
|
|
20240507,12810,12850,13160,12800,117596,1527514500,00,0.00,N,5,-40,
|
|
20240429,12850,12500,12980,12420,88682,1135789970,00,0.00,N,2,350,
|
|
20240422,12500,12210,12550,12150,39203,484814640,00,0.00,N,2,290,
|
|
20240415,12210,12160,12350,11930,64132,777986220,00,0.00,N,5,-90,
|
|
20240408,12300,12620,12680,12260,53005,659699480,00,0.00,N,5,-390,
|
|
20240401,12690,12870,12870,12630,65999,841127690,00,0.00,N,5,-180,
|
|
20240325,12870,12910,13020,12800,85133,1098648260,00,0.00,N,5,-40,
|
|
20240318,12910,13160,13160,12820,92493,1200619330,00,0.00,N,5,-250,
|
|
20240311,13160,12830,13250,12680,103445,1332633910,00,0.00,N,2,300,
|
|
20240304,12860,12790,12910,12700,107457,1374010070,00,0.00,N,2,60,
|
|
20240226,12800,12930,12970,12740,68597,878698560,00,0.00,N,5,-130,
|
|
20240219,12930,13030,13240,12830,65505,855367930,00,0.00,N,5,-160,
|
|
20240213,13090,13000,13150,12770,88370,1146350900,00,0.00,N,2,100,
|
|
20240205,12990,13000,13020,12660,61763,792673960,00,0.00,N,2,10,
|
|
20240129,12980,13350,13400,12710,202813,2639468120,00,0.00,N,5,-320,
|
|
20240122,13300,12800,13440,12600,309353,4069045130,00,0.00,N,2,760,
|
|
20240115,12540,12390,12820,12310,131933,1656877800,00,0.00,N,2,160,
|
|
20240108,12380,12070,12490,11980,183810,2262018720,00,0.00,N,2,370,
|
|
20240102,12010,12130,12130,11880,100927,1209517180,00,0.00,N,5,-120,
|
|
20231226,12130,12420,12490,12020,110620,1351263310,00,0.00,N,5,-260,
|
|
20231218,12390,12220,12430,12170,125140,1538494150,00,0.00,N,2,170,
|
|
20231211,12220,12350,12360,12050,117191,1435342400,00,0.00,N,5,-90,
|
|
20231204,12310,12220,12340,12100,56553,691768100,00,0.00,N,2,120,
|
|
20231127,12190,12130,12210,12020,73451,889320470,00,0.00,N,2,90,
|
|
20231120,12100,12220,12280,11970,85417,1031920010,00,0.00,N,2,10,
|
|
20231113,12090,12260,12350,11990,70354,854003560,00,0.00,N,5,-170,
|
|
20231106,12260,12340,12480,12170,73352,899896570,00,0.00,N,5,-80,
|
|
20231030,12340,12360,12490,11850,67331,821324030,00,0.00,N,5,-20,
|
|
20231023,12360,12470,12550,12030,78548,964948150,00,0.00,N,5,-110,
|
|
20231016,12470,13180,13200,12080,127380,1608777210,00,0.00,N,5,-730,
|
|
20231010,13200,12990,13300,12810,69072,906070580,00,0.00,N,2,150,
|
|
20231004,13050,12720,13180,12610,57041,734556770,00,0.00,N,2,330,
|
|
20230925,12720,12950,12950,12570,44535,564398910,00,0.00,N,5,-210,
|
|
20230918,12930,13200,13410,12830,102726,1347259860,00,0.00,N,5,-180,
|
|
20230911,13110,13230,13590,12870,124185,1638512690,00,0.00,N,5,-120,
|
|
20230904,13230,13600,13660,12980,235738,3124476790,00,0.00,N,5,-440,
|
|
20230828,13670,13110,13830,12950,215014,2890688420,00,0.00,N,2,650,
|
|
20230821,13020,12850,13080,12430,128267,1642294840,00,0.00,N,2,290,
|
|
20230814,12730,12960,12960,12320,103049,1302272590,00,0.00,N,5,-230,
|
|
20230807,12960,12560,12990,12380,184265,2340615200,00,0.00,N,2,400,
|
|
20230731,12560,11630,13430,11550,731186,9345497440,00,0.00,N,2,930,
|
|
20230724,11630,11900,11940,11220,128233,1482094400,00,0.00,N,5,-350,
|
|
20230717,11980,12160,12230,11900,82481,989752140,00,0.00,N,5,-250,
|
|
20230710,12230,12070,12360,11950,65306,793132910,00,0.00,N,2,160,
|
|
20230703,12070,12420,12480,12040,82408,1009180900,00,0.00,N,5,-340,
|
|
20230626,12410,12250,12610,12200,59374,734475860,00,0.00,N,2,160,
|
|
20230619,12250,12400,12400,12170,72072,882572160,00,0.00,N,5,-90,
|
|
20230612,12340,12670,12670,12280,85043,1054534020,00,0.00,N,5,-210,
|
|
20230605,12550,12600,12640,12390,74819,934431410,00,0.00,N,2,40,
|
|
20230530,12510,12270,12940,12270,151845,1921569300,00,0.00,N,2,150,
|
|
20230522,12360,12490,12590,12340,50263,625305020,00,0.00,N,5,-130,
|
|
20230515,12490,12460,12600,12330,49521,615182400,00,0.00,N,5,-60,
|
|
20230508,12550,12640,12670,12420,43086,540578680,00,0.00,N,5,-70,
|
|
20230502,12620,12500,12750,12380,35877,450929650,00,0.00,N,2,120,
|
|
20230424,12500,12990,12990,12270,139248,1741819590,00,0.00,N,5,-440,
|
|
20230417,12940,12900,13090,12700,111762,1441196560,00,0.00,N,3,0,
|
|
20230410,12940,13070,13090,12670,148279,1898911870,00,0.00,N,5,-200,
|
|
20230403,13140,13230,13540,13050,98190,1305346710,00,0.00,N,5,-60,
|
|
20230327,13200,13100,13450,12900,95149,1255994970,00,0.00,N,2,70,
|
|
20230320,13130,13490,13540,12960,75126,986641880,00,0.00,N,5,-360,
|
|
20230313,13490,13650,13740,12800,108824,1435042960,00,0.00,N,5,-240,
|
|
20230306,13730,14380,14390,13650,145380,2040220710,00,0.00,N,5,-650,
|
|
20230227,14380,13690,14740,13490,195243,2790536470,00,0.00,N,2,700,
|
|
20230220,13680,13990,14430,13550,149077,2087677350,00,0.00,N,5,-470,
|
|
20230213,14150,14220,15870,13850,1632214,24423759830,00,0.00,N,5,-250,
|
|
20230206,14400,13530,16000,13340,1190928,17545078170,00,0.00,N,2,870,
|
|
20230130,13530,13550,13560,13100,110173,1472769910,00,0.00,N,2,300,
|
|
20230125,13230,13080,13430,12950,95278,1258085230,00,0.00,N,2,330,
|
|
20230116,12900,12550,12950,12450,98496,1253351000,00,0.00,N,2,350,
|
|
20230109,12550,12150,12700,12100,95650,1189357600,00,0.00,N,2,450,
|
|
20230102,12100,12600,12700,11850,112091,1362223300,00,0.00,N,5,-600,
|
|
20221226,12700,12600,13100,12450,54561,698853150,00,0.00,N,2,100,
|
|
20221219,12600,12700,13100,12550,93422,1191085350,00,0.00,N,5,-300,
|
|
20221212,12900,12850,13050,12700,42791,549443400,00,0.00,N,3,0,
|
|
20221205,12900,13000,13100,12600,50245,644133050,00,0.00,N,5,-100,
|
|
20221128,13000,12900,13050,12600,39442,508210750,00,0.00,N,2,100,
|
|
20221121,12900,12800,13000,12450,38971,494499400,00,0.00,N,2,100,
|
|
20221114,12800,13000,13250,12600,48593,626529700,00,0.00,N,5,-50,
|
|
20221107,12850,12100,13050,11900,115620,1443240100,00,0.00,N,2,750,
|
|
20221031,12100,12500,12650,11650,77596,938752150,00,0.00,N,5,-500,
|
|
20221024,12600,12300,12700,12100,51522,640178650,00,0.00,N,2,550,
|
|
20221017,12050,11550,12400,11550,76040,913834600,00,0.00,N,2,200,
|
|
20221011,11850,12250,12250,11550,85293,1006490400,00,0.00,N,5,-650,
|
|
20221004,12500,12200,12700,12200,38263,477002150,00,0.00,N,2,300,
|
|
20220926,12200,12900,12900,11800,139346,1694692150,00,0.00,N,5,-800,
|
|
20220919,13000,13650,13700,12850,72147,954394300,00,0.00,N,5,-650,
|
|
20220913,13650,13550,13800,13200,54660,743156500,00,0.00,N,2,200,
|
|
20220905,13450,13550,13750,13000,85382,1136064550,00,0.00,N,5,-300,
|
|
20220829,13750,14000,14050,13600,110407,1519645850,00,0.00,N,5,-450,
|
|
20220822,14200,14950,15000,13550,103660,1487654100,00,0.00,N,5,-750,
|
|
20220816,14950,14700,15650,14550,169757,2569960600,00,0.00,N,2,350,
|
|
20220808,14600,14500,14650,14000,102622,1471530700,00,0.00,N,2,50,
|
|
20220801,14550,14700,14700,14050,77315,1103867850,00,0.00,N,2,50,
|
|
20220725,14500,14150,15000,14000,80252,1164109500,00,0.00,N,2,350,
|
|
20220718,14150,13200,14150,13100,95242,1296406050,00,0.00,N,2,1050,
|
|
20220711,13100,13550,13650,12800,101227,1327554500,00,0.00,N,5,-500,
|
|
20220704,13600,14250,14250,12950,264966,3551288200,00,0.00,N,5,-500,
|
|
20220627,14100,14900,15850,13850,245128,3611168750,00,0.00,N,5,-650,
|
|
20220620,14750,16100,16100,13800,170736,2530308450,00,0.00,N,5,-1300,
|
|
20220613,16050,17050,17250,15500,174320,2865525150,00,0.00,N,5,-1300,
|
|
20220607,17350,17850,18000,17050,126492,2205591400,00,0.00,N,5,-300,
|
|
20220530,17650,17150,18300,17000,562318,9942435500,00,0.00,N,2,600,
|
|
20220523,17050,17000,17300,16600,158676,2690367500,00,0.00,N,2,100,
|
|
20220516,16950,16600,18450,16200,496355,8676525100,00,0.00,N,2,300,
|
|
20220509,16650,17100,17200,16150,249985,4146868050,00,0.00,N,5,-550,
|
|
20220502,17200,17000,17950,16750,397139,6914687000,00,0.00,N,2,200,
|
|
20220425,17000,16650,17050,16250,169312,2826287850,00,0.00,N,2,100,
|
|
20220418,16900,17100,17150,16450,144194,2435433600,00,0.00,N,5,-100,
|
|
20220411,17000,16550,17150,16400,208044,3494720050,00,0.00,N,2,500,
|
|
20220404,16500,16550,16800,16350,117141,1941563750,00,0.00,N,5,-50,
|
|
20220328,16550,16600,16750,16250,140298,2321831350,00,0.00,N,5,-50,
|
|
20220321,16600,16100,16700,16000,250972,4125668650,00,0.00,N,2,600,
|
|
20220314,16000,15850,16150,15750,146387,2336563700,00,0.00,N,2,150,
|
|
20220307,15850,15550,16350,15350,232466,3693861300,00,0.00,N,2,300,
|
|
20220228,15550,15000,15600,15000,113158,1731557100,00,0.00,N,2,550,
|
|
20220221,15000,14900,15300,14600,209356,3115646900,00,0.00,N,5,-100,
|
|
20220214,15100,15200,15200,14600,116053,1723894000,00,0.00,N,5,-150,
|
|
20220207,15250,15000,15950,14750,239284,3681940500,00,0.00,N,2,350,
|
|
20220203,14900,14450,15000,14450,48325,713772350,00,0.00,N,2,450,
|
|
20220124,14450,14700,14700,13900,205269,2948134800,00,0.00,N,5,-300,
|
|
20220117,14750,15200,15300,14650,164620,2452706600,00,0.00,N,5,-550,
|
|
20220110,15300,16150,16200,15250,161464,2524933650,00,0.00,N,5,-850,
|
|
20220103,16150,16650,16700,15900,201193,3280928050,00,0.00,N,5,-450,
|
|
20211227,16600,16600,16650,16200,139858,2292367050,00,0.00,N,2,200,
|
|
20211220,16400,16650,16700,15850,236203,3832949450,00,0.00,N,5,-150,
|
|
20211213,16550,17050,17200,16400,424755,7135729350,00,0.00,N,5,-200,
|
|
20211206,16750,16950,17100,16350,289188,4826646450,00,0.00,N,5,-150,
|
|
20211129,16900,15750,17100,15200,381998,6265417300,00,0.00,N,2,900,
|
|
20211122,16000,16250,16350,15900,152252,2443455750,00,0.00,N,5,-200,
|
|
20211115,16200,16000,16300,15700,172300,2757651500,00,0.00,N,2,300,
|
|
20211108,15900,15100,15950,14950,161505,2493020700,00,0.00,N,2,700,
|
|
20211101,15200,15800,15850,15050,138828,2138305650,00,0.00,N,5,-600,
|
|
20211025,15800,15500,16950,15450,628539,10143664450,00,0.00,N,2,150,
|
|
20211018,15650,15250,15700,15000,95071,1473871100,00,0.00,N,2,400,
|
|
20211012,15250,14650,15300,14350,73727,1095295750,00,0.00,N,2,600,
|
|
20211005,14650,14750,15100,14300,167911,2457675650,00,0.00,N,5,-350,
|
|
20210927,15000,15900,16000,14950,170696,2639008100,00,0.00,N,5,-900,
|
|
20210923,15900,15800,16100,15700,60376,959727950,00,0.00,N,2,100,
|
|
20210913,15800,15900,15950,15550,95560,1503871450,00,0.00,N,3,0,
|
|
20210906,15800,16000,16100,15700,108555,1729550050,00,0.00,N,5,-150,
|
|
20210830,15950,16050,16050,15650,155654,2465702000,00,0.00,N,3,0,
|
|
20210823,15950,15350,16100,15250,147160,2326717050,00,0.00,N,2,800,
|
|
20210817,15150,16500,16650,15150,287624,4590801000,00,0.00,N,5,-1400,
|
|
20210809,16550,17300,17700,16400,398898,6809454250,00,0.00,N,5,-750,
|
|
20210802,17300,17000,17400,16850,225978,3859518700,00,0.00,N,2,200,
|
|
20210726,17100,17200,17800,16950,445682,7765213200,00,0.00,N,2,50,
|
|
20210719,17050,17100,17200,16800,203331,3458127950,00,0.00,N,5,-150,
|
|
20210712,17200,16950,17650,16800,277493,4741857900,00,0.00,N,2,300,
|