200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,8230,5700,9690,5680,2121869,17637156885,00,0.00,N,2,2500,
|
|
20250414,5730,5120,6150,4850,260255,1406474910,00,0.00,N,2,610,
|
|
20250407,5120,4885,5160,4435,188032,917512968,00,0.00,N,2,80,
|
|
20250331,5040,4595,5470,4225,1350986,6669021775,00,0.00,N,2,440,
|
|
20250324,4600,3400,5670,3320,2653313,12137316131,00,0.00,N,2,1200,
|
|
20250317,3400,3660,3765,3380,71973,251979015,00,0.00,N,5,-260,
|
|
20250310,3660,3800,3810,3650,26290,97775697,00,0.00,N,5,-140,
|
|
20250304,3800,3910,3955,3750,22105,85567715,00,0.00,N,5,-90,
|
|
20250224,3890,3930,4025,3870,24166,95234915,00,0.00,N,5,-40,
|
|
20250217,3930,3735,4000,3700,62099,238301170,00,0.00,N,2,195,
|
|
20250210,3735,3815,3820,3685,41894,156769455,00,0.00,N,5,-80,
|
|
20250203,3815,3880,4000,3760,24593,93947585,00,0.00,N,5,-95,
|
|
20250131,3910,3980,3990,3895,4389,17240920,00,0.00,N,5,-70,
|
|
20250120,3980,4020,4070,3895,26480,104953095,00,0.00,N,5,-70,
|
|
20250113,4050,4115,4290,4025,31901,131113640,00,0.00,N,5,-65,
|
|
20250106,4115,3920,4290,3820,86828,349013485,00,0.00,N,2,300,
|
|
20241230,3815,3850,3945,3815,56505,218034285,00,0.00,N,5,-35,
|
|
20241223,3850,4130,4135,3845,28464,113200605,00,0.00,N,5,-280,
|
|
20241216,4130,4155,4250,4080,26843,112161165,00,0.00,N,5,-25,
|
|
20241209,4155,4010,4645,3700,153314,652214825,00,0.00,N,2,105,
|
|
20241202,4050,4450,4535,3955,31173,131785845,00,0.00,N,5,-475,
|
|
20241125,4525,4235,4800,4150,46026,204573240,00,0.00,N,2,290,
|
|
20241118,4235,4160,4475,4160,22822,96901260,00,0.00,N,2,85,
|
|
20241111,4150,4900,4900,4030,58002,256423600,00,0.00,N,5,-715,
|
|
20241104,4865,5040,5090,4850,37463,185480335,00,0.00,N,5,-130,
|
|
20241028,4995,5130,5140,4900,24475,122515865,00,0.00,N,5,-85,
|
|
20241021,5080,5220,5270,5010,22712,116407260,00,0.00,N,5,-190,
|
|
20241014,5270,5390,5460,5230,22071,118130340,00,0.00,N,5,-180,
|
|
20241007,5450,5550,5580,5360,24695,134614140,00,0.00,N,5,-100,
|
|
20240930,5550,5670,6160,5510,42135,242361240,00,0.00,N,5,-150,
|
|
20240923,5700,5300,5800,5290,78819,432898480,00,0.00,N,2,400,
|
|
20240919,5300,5320,5380,5280,18604,98894200,00,0.00,N,2,10,
|
|
20240909,5290,4810,6220,4755,286030,1600512665,00,0.00,N,2,220,
|
|
20240902,5070,5370,5600,4955,48793,254440160,00,0.00,N,5,-250,
|
|
20240826,5320,5520,6000,5250,62360,350516370,00,0.00,N,5,-200,
|
|
20240819,5520,5750,5750,5440,28045,155568140,00,0.00,N,5,-210,
|
|
20240812,5730,5520,5990,5520,41380,235270560,00,0.00,N,2,160,
|
|
20240805,5570,5510,5850,4995,82052,454583390,00,0.00,N,5,-110,
|
|
20240729,5680,5520,5890,5460,46443,263607700,00,0.00,N,2,210,
|
|
20240722,5470,6120,6120,5430,79733,455422100,00,0.00,N,5,-590,
|
|
20240715,6060,6020,6180,5840,64870,388751260,00,0.00,N,2,90,
|
|
20240708,5970,5920,6140,5890,73405,439575890,00,0.00,N,2,90,
|
|
20240701,5880,6800,7030,5810,178612,1111751750,00,0.00,N,5,-890,
|
|
20240624,6770,7200,7770,6760,124937,881216270,00,0.00,N,5,-380,
|
|
20240617,7150,8300,8400,6990,245192,1853214010,00,0.00,N,5,-1100,
|
|
20240610,8250,6800,9260,6750,809897,6740938580,00,0.00,N,2,1510,
|
|
20240603,6740,7760,7790,6740,111199,799293740,00,0.00,N,5,-1020,
|
|
20240527,7760,8470,8470,7500,248782,1965869780,00,0.00,N,5,-710,
|
|
20240520,8470,9120,9700,8030,350334,3150293460,00,0.00,N,5,-650,
|
|
20240513,9120,9150,9950,8460,1027977,9502938810,00,0.00,N,2,240,
|
|
20240507,8880,7850,9720,7280,1502789,13240400450,00,0.00,N,2,1170,
|
|
20240429,7710,6170,8950,6000,1372055,11083811810,00,0.00,N,2,1540,
|
|
20240422,6170,6350,6550,6170,41094,259950230,00,0.00,N,5,-160,
|
|
20240415,6330,6250,7500,5940,225871,1521460650,00,0.00,N,2,80,
|
|
20240408,6250,6180,6790,6130,51176,327042560,00,0.00,N,2,80,
|
|
20240401,6170,6740,7210,6150,242872,1604280910,00,0.00,N,5,-570,
|
|
20240325,6740,6510,7000,6240,80909,534187790,00,0.00,N,2,130,
|
|
20240318,6610,6130,6810,5820,101254,658740790,00,0.00,N,2,430,
|
|
20240311,6180,6040,6390,6020,43066,262751050,00,0.00,N,5,-40,
|
|
20240304,6220,5550,6320,5380,91788,553993690,00,0.00,N,2,670,
|
|
20240226,5550,6080,6280,5490,33525,194421060,00,0.00,N,5,-530,
|
|
20240219,6080,5740,6220,5620,77694,459482200,00,0.00,N,2,290,
|
|
20240213,5790,5740,6000,5700,20662,119621400,00,0.00,N,2,50,
|
|
20240205,5740,5770,6280,5660,42206,244999600,00,0.00,N,5,-40,
|
|
20240129,5780,6420,6420,5700,64940,388691210,00,0.00,N,5,-640,
|
|
20240122,6420,6270,6650,6100,126309,810326700,00,0.00,N,2,180,
|
|
20240115,6240,5360,6450,5340,273174,1635580660,00,0.00,N,2,850,
|
|
20240108,5390,5260,5440,5200,49414,263023770,00,0.00,N,2,130,
|
|
20240102,5260,5480,5480,5250,49005,261898290,00,0.00,N,5,-150,
|
|
20231226,5410,5680,5680,5330,28179,152068630,00,0.00,N,5,-90,
|
|
20231218,5500,5500,5570,5420,27230,149229300,00,0.00,N,3,0,
|
|
20231211,5500,5490,5600,5360,26406,144510300,00,0.00,N,2,10,
|
|
20231204,5490,5640,5780,5440,30087,167087220,00,0.00,N,5,-210,
|
|
20231127,5700,5820,5820,5590,27309,154967350,00,0.00,N,5,-120,
|
|
20231120,5820,5600,6060,5550,31759,185661470,00,0.00,N,2,20,
|
|
20231113,5800,5640,5950,5240,40616,227719200,00,0.00,N,2,210,
|
|
20231106,5590,5910,5990,5550,41121,236867170,00,0.00,N,5,-230,
|
|
20231030,5820,5480,5930,5350,68436,386776590,00,0.00,N,2,410,
|
|
20231023,5410,5360,6420,5270,165268,973461370,00,0.00,N,2,50,
|
|
20231016,5360,5860,5910,5280,52916,297382910,00,0.00,N,5,-620,
|
|
20231010,5980,6250,6260,5810,61177,362654890,00,0.00,N,5,-210,
|
|
20231004,6190,6620,6620,6050,21327,131749030,00,0.00,N,5,-300,
|
|
20230925,6490,6380,6520,6240,22118,140139510,00,0.00,N,2,170,
|
|
20230918,6320,6730,6860,6180,61089,398971830,00,0.00,N,5,-350,
|
|
20230911,6670,7170,7370,6570,107357,745869030,00,0.00,N,5,-430,
|
|
20230904,7100,7520,7670,6700,101865,733472470,00,0.00,N,5,-420,
|
|
20230828,7520,7950,8620,7400,342348,2737702860,00,0.00,N,5,-140,
|
|
20230821,7660,7800,8390,7030,570272,4374682790,00,0.00,N,5,-260,
|
|
20230814,7920,9120,9310,7280,1967510,16616883270,00,0.00,N,5,-960,
|
|
20230807,8880,6010,9910,5770,3866653,33753478240,00,0.00,N,2,2950,
|
|
20230731,5930,6110,6320,5650,62860,380326440,00,0.00,N,5,-30,
|
|
20230724,5960,6750,6750,5650,79552,483980480,00,0.00,N,5,-790,
|
|
20230717,6750,6390,6770,5930,86232,538071360,00,0.00,N,2,360,
|
|
20230710,6390,6480,6550,6140,59747,378485660,00,0.00,N,5,-110,
|
|
20230703,6500,6990,7050,6500,59262,403169360,00,0.00,N,5,-400,
|
|
20230626,6900,6820,7060,6710,34867,239218650,00,0.00,N,2,50,
|
|
20230619,6850,7100,7200,6710,56238,391611860,00,0.00,N,5,-240,
|
|
20230612,7090,7120,7850,6600,213540,1526332550,00,0.00,N,5,-30,
|
|
20230605,7120,7240,7290,7080,42368,304427080,00,0.00,N,5,-30,
|
|
20230530,7150,6980,8030,6920,218685,1612757670,00,0.00,N,2,140,
|
|
20230522,7010,7100,7250,6960,52688,372790230,00,0.00,N,5,-80,
|
|
20230515,7090,6990,7210,6900,58834,413756660,00,0.00,N,2,20,
|
|
20230508,7070,7590,7770,6960,229925,1688828300,00,0.00,N,5,-420,
|
|
20230502,7490,6750,8920,6670,1447215,11745970540,00,0.00,N,2,740,
|
|
20230424,6750,7670,7670,6700,103387,723828190,00,0.00,N,5,-920,
|
|
20230417,7670,7660,8270,7600,104511,833225840,00,0.00,N,5,-140,
|
|
20230410,7810,8110,8110,7300,96027,734316010,00,0.00,N,5,-220,
|
|
20230403,8030,7360,8190,7270,139835,1098586380,00,0.00,N,2,670,
|
|
20230327,7360,7580,7680,7070,94155,696183050,00,0.00,N,2,30,
|
|
20230320,7330,7530,8050,7130,101262,762923620,00,0.00,N,5,-170,
|
|
20230313,7500,7310,7500,6880,95558,686903600,00,0.00,N,2,10,
|
|
20230306,7490,8650,8720,7350,152861,1221847420,00,0.00,N,5,-1160,
|
|
20230227,8650,8210,8710,7890,143016,1205416120,00,0.00,N,2,450,
|
|
20230220,8200,9180,9180,8170,210331,1811340630,00,0.00,N,5,-980,
|
|
20230213,9180,10000,10750,9170,842803,8405438060,00,0.00,N,5,-640,
|
|
20230206,9820,9460,11470,9080,1368405,14083083960,00,0.00,N,2,430,
|
|
20230130,9390,9630,10140,9170,928726,9064727930,00,0.00,N,5,-210,
|
|
20230125,9600,8890,10620,8450,3022340,29486544970,00,0.00,N,2,750,
|
|
20230116,8850,7380,9820,6750,4197830,36565361820,00,0.00,N,2,1540,
|
|
20230109,7310,5950,9170,5950,2528935,20416401250,00,0.00,N,2,1290,
|
|
20230102,6020,6000,6160,5750,93977,555242800,00,0.00,N,5,-10,
|
|
20221226,6030,6160,6590,5820,337412,2104931340,00,0.00,N,5,-130,
|
|
20221219,6160,7490,7510,6030,394031,2581380540,00,0.00,N,5,-1329,
|
|
20221212,7489,7489,7489,7489,0,0,00,0.00,N,3,0,
|
|
20221205,7489,7489,7489,7489,0,0,00,0.00,N,3,0,
|
|
20221128,7489,7489,7489,7489,0,0,00,0.00,N,3,0,
|
|
20221121,7489,8590,8667,7354,277928,2158458241,00,0.00,N,5,-1236,
|
|
20221114,8725,8532,10810,8455,1476245,14208113855,00,0.00,N,2,193,
|
|
20221107,8532,7953,8802,7895,231307,1934557293,00,0.00,N,2,714,
|
|
20221031,7818,7953,8609,7740,217993,1776376672,00,0.00,N,5,-58,
|
|
20221024,7876,7818,8474,7354,232938,1838259461,00,0.00,N,2,78,
|
|
20221017,7798,8069,8590,7644,256097,2062993320,00,0.00,N,5,-232,
|
|
20221011,8030,8127,8937,7142,541923,4345043589,00,0.00,N,5,-77,
|
|
20221004,8107,8088,9323,7818,742108,6285995514,00,0.00,N,2,96,
|
|
20220926,8011,15462,15501,7721,1537262,14771296842,00,0.00,N,5,-7432,
|
|
20220919,15443,15095,17856,14458,831707,13776556301,00,0.00,N,2,348,
|
|
20220913,15095,16659,16659,14941,103348,1608008517,00,0.00,N,5,-2452,
|
|
20220905,17547,16698,17547,14613,452886,7357513215,00,0.00,N,2,1062,
|
|
20220829,16485,16891,17064,16215,83314,1388657184,00,0.00,N,5,-444,
|
|
20220822,16929,19111,19497,16601,386898,7030396896,00,0.00,N,5,-464,
|
|
20220816,17393,17431,17605,17161,73882,1303999061,00,0.00,N,5,-38,
|
|
20220808,17431,18010,18300,17373,117998,2076305559,00,0.00,N,5,-965,
|
|
20220801,18396,18744,21234,17856,241738,4651135335,00,0.00,N,5,-174,
|
|
20220725,18570,18493,18956,18338,52492,974693784,00,0.00,N,2,212,
|
|
20220718,18358,17933,18995,17933,58929,1083518274,00,0.00,N,2,425,
|
|
20220711,17933,18802,18821,17315,81553,1472981499,00,0.00,N,5,-830,
|
|
20220704,18763,18068,19207,16813,80678,1489146566,00,0.00,N,2,328,
|
|
20220627,18435,18531,20076,18165,85752,1646374685,00,0.00,N,2,97,
|
|
20220620,18338,19786,20655,17180,162571,3048317616,00,0.00,N,5,-1448,
|
|
20220613,19786,25095,25674,18918,279796,6194804553,00,0.00,N,5,-3378,
|
|
20220607,23164,24130,24805,21717,241568,5592234385,00,0.00,N,5,-966,
|
|
20220530,24130,22971,24902,22875,235857,5700579590,00,0.00,N,2,1255,
|
|
20220523,22875,24033,24033,21717,245368,5520737830,00,0.00,N,5,-1062,
|
|
20220516,23937,24323,25867,22585,320542,7816565395,00,0.00,N,3,0,
|
|
20220509,23937,25481,26253,22971,827554,20432781725,00,0.00,N,5,-1640,
|
|
20220502,25577,27218,31562,25095,4572281,126667616755,00,0.00,N,5,-1255,
|
|
20220425,26832,20076,26832,19284,3602645,92099229594,00,0.00,N,2,6177,
|
|
20220418,20655,19593,20944,19284,239005,4858654177,00,0.00,N,2,1158,
|
|
20220411,19497,18918,20558,18493,198196,3889134064,00,0.00,N,2,483,
|
|
20220404,19014,18782,21234,18474,655336,13287124317,00,0.00,N,2,309,
|
|
20220328,18705,17161,19265,16987,226919,4176394586,00,0.00,N,2,1448,
|
|
20220321,17257,17450,17798,16987,114404,1982658547,00,0.00,N,5,-193,
|
|
20220314,17450,17643,17894,16717,92548,1590065677,00,0.00,N,5,-348,
|
|
20220307,17798,18338,18416,17412,82518,1474986271,00,0.00,N,5,-733,
|
|
20220228,18531,18145,19284,17914,97338,1827649611,00,0.00,N,2,308,
|
|
20220221,18223,18531,19593,17605,232956,4363112877,00,0.00,N,5,-579,
|
|
20220214,18802,17219,20751,16640,446017,8387960885,00,0.00,N,2,1023,
|
|
20220207,17779,17817,20076,17489,203279,3777563372,00,0.00,N,5,-19,
|
|
20220203,17798,17373,17875,17006,61994,1084180014,00,0.00,N,2,907,
|
|
20220124,16891,18338,18338,16331,292113,5009259689,00,0.00,N,5,-1447,
|
|
20220117,18338,18416,20751,16891,728423,14037672668,00,0.00,N,5,-174,
|
|
20220110,18512,20558,20848,18165,258643,5003481894,00,0.00,N,5,-2143,
|
|
20220103,20655,20076,23261,19883,1376286,29989427575,00,0.00,N,2,772,
|
|
20211227,19883,19593,23840,18281,2748160,58917322647,00,0.00,N,2,97,
|
|
20211220,19786,17257,28087,16640,1958477,47315165101,00,0.00,N,2,2471,
|
|
20211213,17315,18609,18609,17045,47857,846161298,00,0.00,N,5,-985,
|
|
20211206,18300,18300,18782,17817,51842,944772639,00,0.00,N,5,-19,
|
|
20211129,18319,17373,18396,16524,109766,1913601945,00,0.00,N,2,251,
|
|
20211122,18068,19149,19690,17914,104030,1940639708,00,0.00,N,5,-1081,
|
|
20211115,19149,20462,20462,18840,81610,1591205525,00,0.00,N,5,-830,
|
|
20211108,19979,21234,22199,18918,97044,1989287076,00,0.00,N,5,-1448,
|
|
20211101,21427,22585,22971,20462,66824,1467468745,00,0.00,N,5,-772,
|
|
20211025,22199,22392,24033,22006,85639,1978505950,00,0.00,N,5,-193,
|
|
20211018,22392,22971,23454,22199,54928,1249876350,00,0.00,N,5,-290,
|
|
20211012,22682,21910,23068,21138,48827,1077714075,00,0.00,N,2,676,
|
|
20211005,22006,22199,22585,20558,104974,2269622970,00,0.00,N,5,-1158,
|
|
20210927,23164,24709,25191,22875,123477,2959095845,00,0.00,N,5,-1738,
|
|
20210923,24902,25481,25481,24709,43397,1084601490,00,0.00,N,5,-772,
|
|
20210913,25674,26060,26253,25384,96800,2498208380,00,0.00,N,5,-290,
|
|
20210906,25964,26929,27508,25481,179933,4749521800,00,0.00,N,5,-675,
|
|
20210830,26639,25867,26929,25288,171854,4500779635,00,0.00,N,2,1158,
|
|
20210823,25481,25095,26543,24323,317171,8136894495,00,0.00,N,2,193,
|
|
20210817,25288,29342,29728,25095,270667,7470906370,00,0.00,N,5,-5115,
|
|
20210809,30403,38415,38897,29052,701311,22661986570,00,0.00,N,5,-8012,
|
|
20210802,38415,33106,49032,31465,2973841,125108087705,00,0.00,N,2,8108,
|
|
20210726,30307,29985,31194,28453,143377,4238649215,00,0.00,N,2,484,
|
|
20210719,29823,28534,30388,27083,222528,6390906585,00,0.00,N,2,725,
|
|
20210712,29098,25148,32967,25148,1746862,54102276405,00,0.00,N,2,3708,
|