200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,19800,19630,21550,19510,580952,11990741870,00,0.00,N,2,170,
|
|
20250414,19630,19680,19990,19220,109630,2160102495,00,0.00,N,2,230,
|
|
20250407,19400,18980,19580,18080,206543,3860518030,00,0.00,N,2,200,
|
|
20250331,19200,19440,19960,19000,148410,2878423320,00,0.00,N,5,-550,
|
|
20250324,19750,20200,21100,19700,252710,5192308170,00,0.00,N,2,10,
|
|
20250317,19740,19380,19840,19000,123619,2408780550,00,0.00,N,2,660,
|
|
20250310,19080,19830,19910,18850,127622,2452812205,00,0.00,N,5,-830,
|
|
20250304,19910,20250,20300,19700,78315,1557635595,00,0.00,N,5,-290,
|
|
20250224,20200,19260,20600,18890,199838,3992387530,00,0.00,N,2,1020,
|
|
20250217,19180,19200,19360,18920,82808,1582675790,00,0.00,N,2,10,
|
|
20250210,19170,18830,19520,18500,164167,3120360130,00,0.00,N,2,340,
|
|
20250203,18830,17750,19420,17630,151871,2830303480,00,0.00,N,2,930,
|
|
20250131,17900,17980,17980,17750,25257,450515500,00,0.00,N,5,-70,
|
|
20250120,17970,18430,18800,17850,139280,2522183280,00,0.00,N,5,-460,
|
|
20250113,18430,18710,18750,18210,74906,1386974260,00,0.00,N,5,-280,
|
|
20250106,18710,18600,19270,18570,79503,1498503080,00,0.00,N,2,130,
|
|
20241230,18580,17950,18590,17910,34316,628445690,00,0.00,N,2,540,
|
|
20241223,18040,18050,18660,18000,70487,1291443760,00,0.00,N,2,130,
|
|
20241216,17910,18410,18900,17910,121729,2242498190,00,0.00,N,5,-490,
|
|
20241209,18400,17930,18720,17250,132406,2375038310,00,0.00,N,2,220,
|
|
20241202,18180,18800,19060,17620,157482,2901141720,00,0.00,N,5,-650,
|
|
20241125,18830,18920,19450,18800,103670,1979723200,00,0.00,N,5,-170,
|
|
20241118,19000,18740,19380,18510,123265,2320533890,00,0.00,N,2,20,
|
|
20241111,18980,20500,20650,18180,278105,5373647120,00,0.00,N,5,-1520,
|
|
20241104,20500,20750,21250,20450,110547,2290855800,00,0.00,N,5,-100,
|
|
20241028,20600,20750,21200,20500,115137,2403019350,00,0.00,N,5,-100,
|
|
20241021,20700,22100,22300,20500,160746,3372653550,00,0.00,N,5,-1400,
|
|
20241014,22100,20800,22400,20700,173837,3766733250,00,0.00,N,2,1300,
|
|
20241007,20800,21100,21300,20700,78556,1644545250,00,0.00,N,3,0,
|
|
20240930,20800,21500,21600,20400,129216,2696155300,00,0.00,N,5,-800,
|
|
20240923,21600,21500,22000,21150,128726,2780213800,00,0.00,N,2,100,
|
|
20240919,21500,21500,21950,21300,41218,891357350,00,0.00,N,3,0,
|
|
20240909,21500,20850,21500,20350,84455,1769079550,00,0.00,N,2,600,
|
|
20240902,20900,22600,22700,20500,187154,4028874950,00,0.00,N,5,-1700,
|
|
20240826,22600,23200,23250,22500,89692,2054590250,00,0.00,N,5,-600,
|
|
20240819,23200,23550,23850,22950,144933,3400461350,00,0.00,N,5,-150,
|
|
20240812,23350,22700,23500,22650,100562,2319868350,00,0.00,N,2,450,
|
|
20240805,22900,22500,23250,20000,302300,6651662800,00,0.00,N,2,100,
|
|
20240729,22800,22800,23500,22800,125145,2887497900,00,0.00,N,5,-50,
|
|
20240722,22850,23600,24000,22100,227825,5225559950,00,0.00,N,5,-950,
|
|
20240715,23800,24350,24500,23500,168153,4037900550,00,0.00,N,5,-550,
|
|
20240708,24350,23400,24350,23150,174007,4155342650,00,0.00,N,2,1050,
|
|
20240701,23300,23500,23700,22900,97552,2263103200,00,0.00,N,5,-100,
|
|
20240624,23400,23700,23950,23050,116442,2722376300,00,0.00,N,5,-400,
|
|
20240617,23800,23900,24450,23300,164272,3909615350,00,0.00,N,5,-100,
|
|
20240610,23900,24700,24750,23650,170878,4124068050,00,0.00,N,5,-550,
|
|
20240603,24450,23800,24500,23750,80904,1951178500,00,0.00,N,2,650,
|
|
20240527,23800,24750,24750,23500,110117,2637632400,00,0.00,N,5,-800,
|
|
20240520,24600,25500,25550,24450,112140,2786424950,00,0.00,N,5,-750,
|
|
20240513,25350,24400,25500,24400,150370,3755188700,00,0.00,N,2,950,
|
|
20240507,24400,24850,25000,24150,103396,2539212100,00,0.00,N,5,-300,
|
|
20240429,24700,22900,25050,22900,340962,8317130100,00,0.00,N,2,1800,
|
|
20240422,22900,22750,23200,22500,115242,2630327350,00,0.00,N,2,400,
|
|
20240415,22500,22350,22850,21850,149814,3346631150,00,0.00,N,5,-50,
|
|
20240408,22550,23300,23350,22500,149514,3424764350,00,0.00,N,5,-750,
|
|
20240401,23300,23650,24500,23150,193508,4600337500,00,0.00,N,5,-300,
|
|
20240325,23600,23600,24600,23550,218928,5271409200,00,0.00,N,3,0,
|
|
20240318,23600,23650,23800,23150,159995,3750312750,00,0.00,N,5,-50,
|
|
20240311,23650,23350,24400,23200,183873,4354569000,00,0.00,N,2,150,
|
|
20240304,23500,23800,23950,23050,194089,4534886650,00,0.00,N,5,-250,
|
|
20240226,23750,23950,24150,23000,196838,4611636400,00,0.00,N,5,-50,
|
|
20240219,23800,24400,24850,23500,266869,6436434050,00,0.00,N,5,-550,
|
|
20240213,24350,24750,25050,24150,138129,3385686150,00,0.00,N,5,-350,
|
|
20240205,24700,25100,25150,24400,94688,2335476150,00,0.00,N,5,-350,
|
|
20240129,25050,25900,25900,24500,175979,4409035200,00,0.00,N,5,-700,
|
|
20240122,25750,24850,26000,24450,190601,4848120700,00,0.00,N,2,1250,
|
|
20240115,24500,25850,26050,24150,194069,4838852400,00,0.00,N,5,-1550,
|
|
20240108,26050,26950,27200,25850,201784,5310790400,00,0.00,N,5,-850,
|
|
20240102,26900,27300,28900,26350,324286,8857985700,00,0.00,N,5,-100,
|
|
20231226,27000,25400,27150,25000,282512,7324068050,00,0.00,N,2,1850,
|
|
20231218,25150,24300,25300,24100,164073,4054708350,00,0.00,N,2,950,
|
|
20231211,24200,25050,25050,23950,137763,3362383950,00,0.00,N,5,-550,
|
|
20231204,24750,24350,25100,23550,204397,4974118900,00,0.00,N,2,500,
|
|
20231127,24250,25050,25500,24100,187118,4616826700,00,0.00,N,5,-850,
|
|
20231120,25100,24700,25900,24500,155440,3930378900,00,0.00,N,2,550,
|
|
20231113,24550,25050,25150,24200,128783,3186940150,00,0.00,N,5,-350,
|
|
20231106,24900,25000,26000,24600,165281,4160888300,00,0.00,N,3,0,
|
|
20231030,24900,23550,25000,23100,144710,3499812200,00,0.00,N,2,1350,
|
|
20231023,23550,22900,23950,22900,135174,3168239200,00,0.00,N,2,550,
|
|
20231016,23000,24900,25300,22650,229559,5499590900,00,0.00,N,5,-2050,
|
|
20231010,25050,25100,26100,24900,112069,2854485050,00,0.00,N,5,-50,
|
|
20231004,25100,26250,26300,24250,145331,3659649950,00,0.00,N,5,-1350,
|
|
20230925,26450,26200,26800,25600,119826,3137455150,00,0.00,N,2,250,
|
|
20230918,26200,27650,28800,25450,257482,7085616150,00,0.00,N,5,-1450,
|
|
20230911,27650,27250,28900,27100,303090,8492467950,00,0.00,N,2,700,
|
|
20230904,26950,27100,28450,26200,358291,9794061650,00,0.00,N,5,-50,
|
|
20230828,27000,27200,27700,26250,230964,6256371600,00,0.00,N,2,100,
|
|
20230821,26900,27600,28150,25650,486703,13055995000,00,0.00,N,5,-950,
|
|
20230814,27850,30300,30350,27200,347021,9832865650,00,0.00,N,5,-1950,
|
|
20230807,29800,28850,30600,28250,639823,18824023700,00,0.00,N,2,950,
|
|
20230731,28850,27650,29650,26200,795458,22382666100,00,0.00,N,2,1450,
|
|
20230724,27400,28150,28650,25050,894979,24126357150,00,0.00,N,5,-500,
|
|
20230717,27900,25100,28350,24450,1046520,27672674750,00,0.00,N,2,2900,
|
|
20230710,25000,22900,25650,22700,618042,15051156850,00,0.00,N,2,2000,
|
|
20230703,23000,24250,24850,22850,280200,6680760600,00,0.00,N,5,-900,
|
|
20230626,23900,23850,25300,23500,412312,10081252700,00,0.00,N,2,300,
|
|
20230619,23600,22250,26000,22150,854280,20452138100,00,0.00,N,2,1450,
|
|
20230612,22150,22450,23000,21500,275215,6100540200,00,0.00,N,5,-300,
|
|
20230605,22450,22650,22900,22450,108260,2447465900,00,0.00,N,5,-150,
|
|
20230530,22600,22850,22950,22450,116928,2647894150,00,0.00,N,5,-250,
|
|
20230522,22850,22900,23700,22800,178885,4134352000,00,0.00,N,5,-100,
|
|
20230515,22950,22500,23100,22350,163327,3721198850,00,0.00,N,2,500,
|
|
20230508,22450,22950,24100,22200,317398,7369353650,00,0.00,N,5,-500,
|
|
20230502,22950,21450,23300,21350,218266,4930107700,00,0.00,N,2,1450,
|
|
20230424,21500,21450,22000,20900,182734,3913671150,00,0.00,N,2,100,
|
|
20230417,21400,22400,22550,21350,188601,4144475800,00,0.00,N,5,-1100,
|
|
20230410,22500,21850,22950,21150,326794,7246852450,00,0.00,N,2,700,
|
|
20230403,21800,21050,22450,20700,279850,6067027800,00,0.00,N,2,950,
|
|
20230327,20850,20650,21250,20400,150402,3141159300,00,0.00,N,2,350,
|
|
20230320,20500,21400,21700,20150,185998,3871070700,00,0.00,N,5,-800,
|
|
20230313,21300,21550,22050,20450,224393,4733573850,00,0.00,N,5,-450,
|
|
20230306,21750,22800,23100,21700,299784,6712378650,00,0.00,N,5,-850,
|
|
20230227,22600,22500,22800,22400,157338,3544315150,00,0.00,N,2,100,
|
|
20230220,22500,22850,24550,22300,397336,9247968350,00,0.00,N,5,-400,
|
|
20230213,22900,22900,23450,22700,192331,4429192550,00,0.00,N,5,-50,
|
|
20230206,22950,23450,23750,22900,207712,4833901250,00,0.00,N,5,-450,
|
|
20230130,23400,23350,23650,22750,154955,3608508050,00,0.00,N,2,100,
|
|
20230125,23300,23250,23450,23000,81203,1884379650,00,0.00,N,2,150,
|
|
20230116,23150,23250,23650,22650,173889,4006844250,00,0.00,N,5,-150,
|
|
20230109,23300,23400,24900,23100,255539,6068091100,00,0.00,N,2,200,
|
|
20230102,23100,22650,23300,22400,175428,4003304500,00,0.00,N,2,350,
|
|
20221226,22750,24350,24650,22300,174930,4101919100,00,0.00,N,5,-1550,
|
|
20221219,24300,25400,25400,24050,256196,6313921350,00,0.00,N,5,-950,
|
|
20221212,25250,23900,26800,23800,651191,16713518050,00,0.00,N,2,1500,
|
|
20221205,23750,23600,24100,23200,208119,4920529150,00,0.00,N,2,150,
|
|
20221128,23600,23100,23750,22200,420722,9704776450,00,0.00,N,2,350,
|
|
20221121,23250,24700,24800,23150,338194,8014906350,00,0.00,N,5,-1350,
|
|
20221114,24600,25200,26650,24600,434874,11194899850,00,0.00,N,2,100,
|
|
20221107,24500,24550,25050,24200,180370,4430107250,00,0.00,N,3,0,
|
|
20221031,24500,23450,25150,23350,191461,4648892000,00,0.00,N,2,1150,
|
|
20221024,23350,23150,24800,22900,272654,6535609950,00,0.00,N,2,500,
|
|
20221017,22850,21750,24300,21750,306211,7124870850,00,0.00,N,2,800,
|
|
20221011,22050,25250,25350,20450,911936,20399756400,00,0.00,N,5,-3900,
|
|
20221004,25950,23550,28700,23100,2551467,67370587800,00,0.00,N,2,2500,
|
|
20220926,23450,21750,24650,20000,852322,19407111000,00,0.00,N,2,1100,
|
|
20220919,22350,22500,23100,21850,165078,3688261700,00,0.00,N,5,-150,
|
|
20220913,22500,23750,24200,22500,123116,2852580400,00,0.00,N,5,-1050,
|
|
20220905,23550,23550,24100,23400,115163,2719953550,00,0.00,N,5,-150,
|
|
20220829,23700,23250,24850,23200,169280,4054260700,00,0.00,N,5,-350,
|
|
20220822,24050,25100,25100,23400,198149,4781652600,00,0.00,N,5,-1150,
|
|
20220816,25200,26200,26350,25200,99947,2575282800,00,0.00,N,5,-1050,
|
|
20220808,26250,26750,26750,25350,196356,5098480200,00,0.00,N,5,-100,
|
|
20220801,26350,25500,26650,25300,275563,7181774750,00,0.00,N,2,700,
|
|
20220725,25650,25450,26850,24950,245851,6330276500,00,0.00,N,2,50,
|
|
20220718,25600,25400,28000,24950,565671,14962986450,00,0.00,N,2,1000,
|
|
20220711,24600,23750,25500,23700,334279,8186554200,00,0.00,N,2,1050,
|
|
20220704,23550,21300,23700,20850,217368,4863665100,00,0.00,N,2,2250,
|
|
20220627,21300,22400,22800,21200,158159,3499210250,00,0.00,N,5,-850,
|
|
20220620,22150,23550,23950,20550,446814,9714468500,00,0.00,N,5,-1500,
|
|
20220613,23650,25700,25800,22850,363234,8778382500,00,0.00,N,5,-2850,
|
|
20220607,26500,28050,28050,26350,219932,5962772600,00,0.00,N,5,-1400,
|
|
20220530,27900,27750,28800,27750,149755,4205512200,00,0.00,N,2,200,
|
|
20220523,27700,27600,28600,27150,174016,4841433450,00,0.00,N,2,300,
|
|
20220516,27400,26800,29000,26650,231004,6370582750,00,0.00,N,2,650,
|
|
20220509,26750,28050,28450,26200,291893,7917114250,00,0.00,N,5,-1800,
|
|
20220502,28550,29550,30250,28500,215737,6387082850,00,0.00,N,5,-1000,
|
|
20220425,29550,29750,29750,28100,488357,14083593400,00,0.00,N,5,-700,
|
|
20220418,30250,31950,31950,29950,440659,13567210950,00,0.00,N,5,-1450,
|
|
20220411,31700,31600,32300,30300,887172,27881004100,00,0.00,N,5,-150,
|
|
20220404,31850,42400,43500,30450,6437566,212678271300,00,0.00,N,5,-11800,
|
|
20220328,43650,44950,45200,42300,905444,39813260850,00,0.00,N,5,-1550,
|
|
20220321,45200,45300,45500,44650,317148,14271566150,00,0.00,N,3,0,
|
|
20220314,45200,45300,45650,44750,290480,13123065100,00,0.00,N,5,-150,
|
|
20220307,45350,45650,46150,45300,276877,12608108300,00,0.00,N,5,-450,
|
|
20220228,45800,45600,46650,45250,395647,18141259850,00,0.00,N,2,300,
|
|
20220221,45500,45700,46700,45100,399679,18193520150,00,0.00,N,5,-350,
|
|
20220214,45850,45450,47150,45250,436138,20029869400,00,0.00,N,2,200,
|
|
20220207,45650,46650,47600,45600,462094,21344320400,00,0.00,N,5,-600,
|
|
20220203,46250,45850,46750,45700,167982,7755575900,00,0.00,N,2,400,
|
|
20220124,45850,46000,47350,45150,608411,27870766850,00,0.00,N,2,50,
|
|
20220117,45800,45750,46300,45400,203153,9303640200,00,0.00,N,3,0,
|
|
20220110,45800,46050,46600,45700,201783,9275889800,00,0.00,N,5,-100,
|
|
20220103,45900,46900,48500,45000,648358,30078908450,00,0.00,N,5,-1450,
|
|
20211227,47350,47200,47750,46000,290073,13567502550,00,0.00,N,5,-200,
|
|
20211220,47550,48950,49650,46600,577978,27545182500,00,0.00,N,5,-1400,
|
|
20211213,48950,50700,51900,48800,1107678,55419149450,00,0.00,N,5,-1050,
|
|
20211206,50000,48950,50300,47400,729524,35693649150,00,0.00,N,2,1050,
|
|
20211129,48950,48350,51300,46600,1317569,64327836350,00,0.00,N,2,1050,
|
|
20211122,47900,49150,49150,47400,309787,14925312750,00,0.00,N,5,-1300,
|
|
20211115,49200,46950,49600,46900,329189,15846107750,00,0.00,N,2,1850,
|
|
20211108,47350,48700,48700,44950,403194,18886625500,00,0.00,N,5,-1600,
|
|
20211101,48950,49350,50800,48800,345625,17205885600,00,0.00,N,2,200,
|
|
20211025,48750,47500,49100,46850,284381,13596502050,00,0.00,N,2,1700,
|
|
20211018,47050,48400,48600,46800,250669,11942351150,00,0.00,N,5,-750,
|
|
20211012,47800,47000,48550,46150,360369,16970222950,00,0.00,N,5,-50,
|
|
20211005,47850,52700,53200,44250,1142462,54305134450,00,0.00,N,5,-4850,
|
|
20210927,52700,54400,55600,52200,749140,40404839200,00,0.00,N,5,-1700,
|
|
20210923,54400,54200,56500,53100,654725,36068614700,00,0.00,N,5,-100,
|
|
20210913,54500,51400,55800,50700,1607386,86456649700,00,0.00,N,2,3100,
|
|
20210906,51400,53400,53700,50400,574321,29970064500,00,0.00,N,5,-2100,
|
|
20210830,53500,52000,55100,50700,1452117,76762762800,00,0.00,N,2,1900,
|
|
20210823,51600,48900,59400,48750,4056338,225188347800,00,0.00,N,2,2750,
|
|
20210817,48850,53300,53300,48650,636468,32255515300,00,0.00,N,5,-3950,
|
|
20210809,52800,53500,56100,52500,1236368,67009956400,00,0.00,N,5,-1300,
|
|
20210802,54100,53300,54900,52600,539812,28991324400,00,0.00,N,2,900,
|
|
20210726,53200,54300,54600,52100,653650,34669241500,00,0.00,N,5,-1000,
|
|
20210719,54200,59000,63400,54000,3277695,191842855200,00,0.00,N,5,-3300,
|
|
20210712,57500,55200,57800,53600,1510985,84307972400,00,0.00,N,2,2700,
|