200 lines
11 KiB
CSV
200 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,900,900,900,900,0,0,00,0.00,N,3,0,
|
|
20250414,900,1000,1000,900,1,900,00,0.00,N,5,-100,
|
|
20250407,1000,1200,1200,1000,31,33147,00,0.00,N,5,-349,
|
|
20250331,1349,1381,1587,1349,43,61061,00,0.00,N,2,148,
|
|
20250324,1201,1201,1201,1201,0,0,00,0.00,N,3,0,
|
|
20250317,1201,1300,1300,1201,1,1201,00,0.00,N,5,-99,
|
|
20250310,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
|
|
20250304,1300,1499,1500,1300,33,46497,00,0.00,N,5,-195,
|
|
20250224,1495,1500,1500,1300,15,22284,00,0.00,N,2,95,
|
|
20250217,1400,1402,1402,1400,110,154150,00,0.00,N,5,-130,
|
|
20250210,1530,1600,1600,1530,120,184300,00,0.00,N,5,-270,
|
|
20250203,1800,2000,2000,1700,330,615000,00,0.00,N,5,-200,
|
|
20250131,2000,2000,2000,2000,0,0,00,0.00,N,3,0,
|
|
20250120,2000,2000,2000,2000,3,6000,00,0.00,N,5,-200,
|
|
20250113,2200,2200,2200,2200,0,0,00,0.00,N,3,0,
|
|
20250106,2200,2020,2200,2020,3,6600,00,0.00,N,2,180,
|
|
20241230,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241223,2020,2020,2020,2020,0,0,00,0.00,N,2,20,
|
|
20241216,2000,2300,2300,1967,31,67967,00,0.00,N,5,-300,
|
|
20241209,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20241202,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20241125,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
|
|
20241118,2300,2500,2500,2300,1,2300,00,0.00,N,5,-200,
|
|
20241111,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
|
|
20241104,2500,2500,2500,2400,21,51500,00,0.00,N,3,0,
|
|
20241028,2500,2900,2900,2500,21,52500,00,0.00,N,5,-400,
|
|
20241021,2900,2800,2900,2800,1,2900,00,0.00,N,2,100,
|
|
20241014,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
|
20241007,2800,2800,2800,2800,10,28000,00,0.00,N,3,0,
|
|
20240930,2800,2800,2800,2800,0,0,00,0.00,N,3,0,
|
|
20240923,2800,3195,3195,2800,21,61800,00,0.00,N,5,-395,
|
|
20240919,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240909,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240902,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240826,3195,3195,3195,3195,1,3195,00,0.00,N,3,0,
|
|
20240819,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240812,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240805,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240729,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
|
|
20240722,3195,3300,3300,3195,1,3300,00,0.00,N,5,-5,
|
|
20240715,3200,3000,3200,3000,11,34200,00,0.00,N,2,200,
|
|
20240708,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
|
|
20240701,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
|
|
20240624,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
|
|
20240617,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
|
|
20240610,3000,2700,3565,2635,1160,3499710,00,0.00,N,2,400,
|
|
20240603,2600,2600,2600,2600,10,26000,00,0.00,N,3,0,
|
|
20240527,2600,2600,2600,2600,0,0,00,0.00,N,3,0,
|
|
20240520,2600,2405,2600,2405,1,2600,00,0.00,N,2,195,
|
|
20240513,2405,2405,2405,2405,0,0,00,0.00,N,3,0,
|
|
20240507,2405,2405,2405,2405,0,0,00,0.00,N,2,5,
|
|
20240429,2400,2500,2500,2400,3,7200,00,0.00,N,5,-100,
|
|
20240422,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
|
|
20240415,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
|
|
20240408,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
|
|
20240401,2500,2550,2550,2500,10,25000,00,0.00,N,5,-95,
|
|
20240325,2595,2400,2650,2400,77,199000,00,0.00,N,2,295,
|
|
20240318,2300,2400,2400,2040,242,506880,00,0.00,N,5,-170,
|
|
20240311,2470,2900,2900,2470,100,267100,00,0.00,N,5,-430,
|
|
20240304,2900,2900,2900,2900,0,0,00,0.00,N,3,0,
|
|
20240226,2900,2910,2910,2900,10,29100,00,0.00,N,5,-10,
|
|
20240219,2910,2990,3420,2910,40,116400,00,0.00,N,5,-85,
|
|
20240213,2995,2305,2995,2305,2,5300,00,0.00,N,2,345,
|
|
20240205,2650,2655,3050,2260,403,1067615,00,0.00,N,5,-5,
|
|
20240129,2655,2655,2655,2655,1,2655,00,0.00,N,5,-465,
|
|
20240122,3120,3120,3120,3120,0,0,00,0.00,N,3,0,
|
|
20240115,3120,3120,3120,3120,0,0,00,0.00,N,3,0,
|
|
20240108,3120,3120,3120,3120,30,93600,00,0.00,N,3,0,
|
|
20240102,3120,3120,3120,3120,0,0,00,0.00,N,3,0,
|
|
20231226,3120,2720,3120,2720,0,0,00,0.00,N,2,400,
|
|
20231218,2720,2720,2720,2720,0,0,00,0.00,N,3,0,
|
|
20231211,2720,2720,2720,2720,0,0,00,0.00,N,3,0,
|
|
20231204,2720,3195,3195,2720,1,2720,00,0.00,N,5,-475,
|
|
20231127,3195,3195,3195,3195,0,0,00,0.00,N,5,-25,
|
|
20231120,3220,3220,3220,3220,1,3220,00,0.00,N,2,420,
|
|
20231113,2800,3045,3045,2590,330,1004395,00,0.00,N,2,150,
|
|
20231106,2650,3170,3170,2305,3,7655,00,0.00,N,5,-520,
|
|
20231030,3170,4570,4570,2760,273,1192695,00,0.00,N,5,-1040,
|
|
20231023,4210,4060,4950,3180,323,1327120,00,0.00,N,2,470,
|
|
20231016,3740,4105,4105,3255,468,1821140,00,0.00,N,5,-980,
|
|
20231010,4720,4320,4720,4320,398,1862670,00,0.00,N,2,400,
|
|
20231004,4320,4340,4340,3460,1076,4361940,00,0.00,N,2,320,
|
|
20230925,4000,5000,5000,3115,792,3186130,00,0.00,N,5,-1000,
|
|
20230918,5000,5000,5740,4305,804,4019640,00,0.00,N,3,0,
|
|
20230911,5000,5300,5300,4510,2029,9348130,00,0.00,N,5,-300,
|
|
20230904,5300,5850,6720,4995,398,2215715,00,0.00,N,5,-550,
|
|
20230828,5850,6390,6390,5000,731,4346940,00,0.00,N,5,-930,
|
|
20230821,6780,5460,6780,5060,728,4053550,00,0.00,N,2,2030,
|
|
20230814,4750,5610,6010,4205,538,3087150,00,0.00,N,5,-1850,
|
|
20230807,6600,5530,6600,5530,359,2069910,00,0.00,N,2,1780,
|
|
20230731,4820,5130,6000,4820,846,4593005,00,0.00,N,5,-310,
|
|
20230724,5130,5300,6030,5130,552,3174070,00,0.00,N,2,510,
|
|
20230717,4620,6380,6380,4620,191,1114520,00,0.00,N,5,-1760,
|
|
20230710,6380,6380,6380,6030,1,6030,00,0.00,N,3,0,
|
|
20230703,6380,6380,6380,6380,0,0,00,0.00,N,3,0,
|
|
20230626,6380,6290,6380,6030,166,1000980,00,0.00,N,2,90,
|
|
20230619,6290,6290,6290,6290,0,0,00,0.00,N,5,-90,
|
|
20230612,6380,6380,6380,6380,0,0,00,0.00,N,3,0,
|
|
20230605,6380,6400,6400,6380,3,19200,00,0.00,N,2,340,
|
|
20230530,6040,5910,6400,5050,352,2103320,00,0.00,N,2,900,
|
|
20230522,5140,5000,6400,5000,172,1037050,00,0.00,N,5,-690,
|
|
20230515,5830,6390,6390,5060,187,1088190,00,0.00,N,5,-560,
|
|
20230508,6390,5310,6390,4555,27,165845,00,0.00,N,2,300,
|
|
20230502,6090,6310,6500,5610,422,2634810,00,0.00,N,5,-1270,
|
|
20230424,7360,6420,7370,5780,473,3179230,00,0.00,N,2,560,
|
|
20230417,6800,7000,7590,6200,127,862810,00,0.00,N,5,-390,
|
|
20230410,7190,7300,7540,6200,80,533730,00,0.00,N,2,790,
|
|
20230403,6400,5180,6800,5180,918,5106940,00,0.00,N,2,1895,
|
|
20230327,4505,5690,6190,4505,344,2033995,00,0.00,N,5,-450,
|
|
20230320,4955,6230,6400,4955,123,765095,00,0.00,N,5,-1275,
|
|
20230313,6230,6230,6230,5270,875,5393030,00,0.00,N,3,0,
|
|
20230306,6230,6240,6240,4900,869,5175730,00,0.00,N,2,470,
|
|
20230227,5760,5690,6180,5310,83,458590,00,0.00,N,2,805,
|
|
20230220,4955,6250,6250,4955,843,5064930,00,0.00,N,5,-805,
|
|
20230213,5760,6170,6170,4840,698,4136765,00,0.00,N,2,70,
|
|
20230206,5690,6300,6300,4830,690,4095250,00,0.00,N,5,-120,
|
|
20230130,5810,6050,6670,5060,858,5207310,00,0.00,N,2,540,
|
|
20230125,5270,5400,6190,5270,2,10670,00,0.00,N,5,-1060,
|
|
20230116,6330,5940,6700,4680,519,3217310,00,0.00,N,2,830,
|
|
20230109,5500,6370,6370,4705,520,3128570,00,0.00,N,5,-870,
|
|
20230102,6370,4775,6750,4515,908,5142155,00,0.00,N,2,2215,
|
|
20221226,4155,4710,5410,4155,197,1063020,00,0.00,N,5,-1285,
|
|
20221219,5440,6400,6400,5440,791,5029040,00,0.00,N,5,-490,
|
|
20221212,5930,5790,6370,5110,845,5125730,00,0.00,N,2,820,
|
|
20221205,5110,6400,6400,5010,1030,6206430,00,0.00,N,5,-800,
|
|
20221128,5910,5510,6900,5010,850,5137870,00,0.00,N,2,1105,
|
|
20221121,4805,5880,6490,4805,933,6032145,00,0.00,N,5,-615,
|
|
20221114,5420,6500,6500,4715,802,4358085,00,0.00,N,5,-980,
|
|
20221107,6400,6500,6510,6400,350,2270800,00,0.00,N,5,-100,
|
|
20221031,6500,6520,6530,6200,380,2402860,00,0.00,N,2,490,
|
|
20221024,6010,6550,7510,6010,164,1083740,00,0.00,N,5,-30,
|
|
20221017,6040,6890,7790,6040,13,80270,00,0.00,N,5,-850,
|
|
20221011,6890,6900,6900,6890,0,0,00,0.00,N,5,-10,
|
|
20221004,6900,6650,6900,6650,12,82800,00,0.00,N,2,250,
|
|
20220926,6650,6650,6650,6650,0,0,00,0.00,N,3,0,
|
|
20220919,6650,6300,6650,6300,8,50750,00,0.00,N,5,-150,
|
|
20220913,6800,6800,6800,6800,0,0,00,0.00,N,3,0,
|
|
20220905,6800,5760,6900,5020,404,2726270,00,0.00,N,2,180,
|
|
20220829,6620,6610,6620,6610,0,0,00,0.00,N,2,10,
|
|
20220822,6610,5990,6610,5990,2,12490,00,0.00,N,2,1400,
|
|
20220816,5210,6990,6990,5210,218,1406450,00,0.00,N,5,-890,
|
|
20220808,6100,7000,7000,5310,12,72420,00,0.00,N,5,-900,
|
|
20220801,7000,7000,7000,6020,303,2107140,00,0.00,N,3,0,
|
|
20220725,7000,7200,7540,6150,21,130540,00,0.00,N,5,-200,
|
|
20220718,7200,7310,7310,7200,0,0,00,0.00,N,5,-110,
|
|
20220711,7310,7490,7590,7300,21,155840,00,0.00,N,2,600,
|
|
20220704,6710,6840,6840,5840,2,12550,00,0.00,N,5,-140,
|
|
20220627,6850,7700,7700,5960,299,2163810,00,0.00,N,5,-2120,
|
|
20220620,8970,7390,8970,7390,73,615900,00,0.00,N,2,1580,
|
|
20220613,7390,7390,7390,7390,0,0,00,0.00,N,3,0,
|
|
20220607,7390,7200,7390,7200,1,7390,00,0.00,N,2,190,
|
|
20220530,7200,8270,8270,7200,46,347270,00,0.00,N,3,0,
|
|
20220523,7200,6600,7240,6600,239,1627410,00,0.00,N,2,900,
|
|
20220516,6300,7720,7990,6300,320,2308270,00,0.00,N,5,-1420,
|
|
20220509,7720,7600,7790,7410,166,1235000,00,0.00,N,2,120,
|
|
20220502,7600,7990,7990,7410,146,1102820,00,0.00,N,5,-200,
|
|
20220425,7800,8400,8400,7500,1069,8433250,00,0.00,N,5,-400,
|
|
20220418,8200,7400,8200,7080,28,210360,00,0.00,N,2,600,
|
|
20220411,7600,7500,8000,7400,329,2444010,00,0.00,N,3,0,
|
|
20220404,7600,6800,7800,6800,826,6044950,00,0.00,N,2,1000,
|
|
20220328,6600,7950,7950,6200,1347,9745350,00,0.00,N,5,-1350,
|
|
20220321,7950,7800,8000,7200,1019,7593400,00,0.00,N,3,0,
|
|
20220314,7950,6820,8000,6770,1321,9551000,00,0.00,N,5,-50,
|
|
20220307,8000,8020,8200,8000,120,961200,00,0.00,N,2,350,
|
|
20220228,7650,8500,9000,7650,279,2400000,00,0.00,N,5,-850,
|
|
20220221,8500,8800,9890,8500,142,1215690,00,0.00,N,2,500,
|
|
20220214,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
|
|
20220207,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
|
|
20220203,8000,8000,8000,8000,15,120000,00,0.00,N,3,0,
|
|
20220124,8000,8120,8120,7200,155,1245080,00,0.00,N,5,-120,
|
|
20220117,8120,7600,8120,7600,132,1031000,00,0.00,N,2,320,
|
|
20220110,7800,8120,8120,7100,277,2167230,00,0.00,N,5,-320,
|
|
20220103,8120,8120,8120,8120,0,0,00,0.00,N,3,0,
|
|
20211227,8120,7600,8120,7600,7,56000,00,0.00,N,2,310,
|
|
20211220,7810,8590,8590,7400,537,4574250,00,0.00,N,5,-780,
|
|
20211213,8590,8590,8590,8590,468,4020120,00,0.00,N,3,0,
|
|
20211206,8590,8590,8590,8590,585,5025150,00,0.00,N,5,-10,
|
|
20211129,8600,8870,8870,8300,380,3356080,00,0.00,N,5,-270,
|
|
20211122,8870,7900,9400,7900,432,3673740,00,0.00,N,2,1390,
|
|
20211115,7480,7800,7900,6510,2269,16464810,00,0.00,N,5,-120,
|
|
20211108,7600,9250,9250,7000,889,7464440,00,0.00,N,5,-1650,
|
|
20211101,9250,9440,9440,8600,452,4235170,00,0.00,N,5,-190,
|
|
20211025,9440,9790,9790,9440,847,8002030,00,0.00,N,5,-350,
|
|
20211018,9790,10000,10000,9410,1064,10399690,00,0.00,N,5,-610,
|
|
20211012,10400,10000,13000,10000,321,3352850,00,0.00,N,2,600,
|
|
20211005,9800,11000,11000,9440,227,2211940,00,0.00,N,3,0,
|
|
20210927,9800,8480,10000,7210,134,1083290,00,0.00,N,2,1190,
|
|
20210923,8610,7500,8610,7500,135,1013610,00,0.00,N,2,10,
|
|
20210913,8600,6010,8600,6010,150,1037010,00,0.00,N,2,2100,
|
|
20210906,6500,6860,7500,6100,280,2026890,00,0.00,N,2,530,
|
|
20210830,5970,7820,7820,5970,425,3118170,00,0.00,N,5,-1860,
|
|
20210823,7830,6040,8400,6040,411,3033920,00,0.00,N,2,750,
|
|
20210817,7080,6120,7080,6120,144,1011410,00,0.00,N,5,-110,
|
|
20210809,7190,7330,7330,6260,278,2017070,00,0.00,N,2,810,
|
|
20210802,6380,6850,7500,6380,271,2009780,00,0.00,N,5,-470,
|
|
20210726,6850,7160,7160,6090,145,1013710,00,0.00,N,5,-270,
|
|
20210719,7120,8200,8690,6560,465,3611340,00,0.00,N,5,-2380,
|
|
20210712,9500,7520,9500,7170,268,2032590,00,0.00,N,2,2400,
|