200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,17550,17740,17740,16810,116069,2016627110,00,0.00,N,5,-190,
|
|
20250414,17740,15960,18240,15960,198093,3469390870,00,0.00,N,2,2260,
|
|
20250407,15480,14920,15800,14550,30356,460364425,00,0.00,N,2,220,
|
|
20250331,15260,15070,15470,14550,26821,399177380,00,0.00,N,2,190,
|
|
20250324,15070,16040,16190,15070,27042,419252190,00,0.00,N,5,-1000,
|
|
20250317,16070,16500,16550,15800,19933,321672565,00,0.00,N,5,-160,
|
|
20250310,16230,16730,16860,16030,17379,286581740,00,0.00,N,5,-500,
|
|
20250304,16730,17200,17200,16710,16805,284054005,00,0.00,N,5,-650,
|
|
20250224,17380,17140,17650,16880,76584,1332001080,00,0.00,N,2,240,
|
|
20250217,17140,17440,17510,16950,80088,1374745880,00,0.00,N,5,-310,
|
|
20250210,17450,17160,17580,16900,120029,2068778770,00,0.00,N,2,290,
|
|
20250203,17160,16800,17250,16200,102269,1726336490,00,0.00,N,2,350,
|
|
20250131,16810,16960,16990,16720,22786,383546040,00,0.00,N,5,-150,
|
|
20250120,16960,17130,17350,16750,105088,1792517850,00,0.00,N,5,-220,
|
|
20250113,17180,16260,17570,15960,151249,2575825980,00,0.00,N,2,920,
|
|
20250106,16260,16200,16390,15980,36929,595440100,00,0.00,N,5,-10,
|
|
20241230,16270,15400,16270,15400,12469,198763070,00,0.00,N,2,720,
|
|
20241223,15550,16590,16890,15550,50239,813707490,00,0.00,N,5,-1200,
|
|
20241216,16750,15930,17250,15550,102189,1699020010,00,0.00,N,2,1070,
|
|
20241209,15680,15900,16050,14700,74618,1134634570,00,0.00,N,5,-570,
|
|
20241202,16250,16530,20500,15850,559677,9923594850,00,0.00,N,5,-520,
|
|
20241125,16770,16780,17500,16340,127530,2175399710,00,0.00,N,5,-10,
|
|
20241118,16780,17680,17680,16710,125586,2136786980,00,0.00,N,5,-660,
|
|
20241111,17440,17720,17800,16800,132086,2268676440,00,0.00,N,5,-280,
|
|
20241104,17720,17230,18840,17050,308656,5533455950,00,0.00,N,2,660,
|
|
20241028,17060,16640,17770,15810,828735,13854939330,00,0.00,N,2,80,
|
|
20241021,16980,21850,22450,16950,3436061,64090507190,00,0.00,N,5,-4870,
|
|
20241014,21850,22850,23600,20450,140772,3063464350,00,0.00,N,5,-3550,
|
|
20241007,25400,27000,27100,24400,70007,1810630750,00,0.00,N,5,-1350,
|
|
20240930,26750,26950,27150,26400,16176,431933150,00,0.00,N,5,-250,
|
|
20240923,27000,26700,28000,26650,23909,645703250,00,0.00,N,2,200,
|
|
20240919,26800,28000,28300,26300,26495,737533350,00,0.00,N,5,-1050,
|
|
20240909,27850,26000,28000,26000,14790,405043350,00,0.00,N,2,1400,
|
|
20240902,26450,27300,27500,26000,19565,519637200,00,0.00,N,5,-1050,
|
|
20240826,27500,27800,28500,27050,9593,264657650,00,0.00,N,5,-500,
|
|
20240819,28000,29200,29200,27200,13648,385537550,00,0.00,N,5,-850,
|
|
20240812,28850,30000,31000,28500,26738,790731850,00,0.00,N,5,-250,
|
|
20240805,29100,28050,31900,27000,32043,914872350,00,0.00,N,5,-100,
|
|
20240729,29200,29500,29800,28800,9369,275141100,00,0.00,N,5,-300,
|
|
20240722,29500,29700,29900,29000,15058,444182650,00,0.00,N,5,-200,
|
|
20240715,29700,29250,30150,29250,33873,1003214650,00,0.00,N,2,200,
|
|
20240708,29500,29500,29700,29100,17083,502283950,00,0.00,N,2,100,
|
|
20240701,29400,29500,30150,25000,24349,705671150,00,0.00,N,3,0,
|
|
20240624,29400,30000,30400,29150,27271,803001650,00,0.00,N,2,50,
|
|
20240617,29350,28800,29950,28600,21338,625173900,00,0.00,N,2,250,
|
|
20240610,29100,28950,30500,27400,26095,756130000,00,0.00,N,2,900,
|
|
20240603,28200,28900,29300,26300,24374,683331300,00,0.00,N,5,-800,
|
|
20240527,29000,29450,29600,28800,22131,647620500,00,0.00,N,5,-350,
|
|
20240520,29350,28800,29950,28100,29942,876147650,00,0.00,N,2,550,
|
|
20240513,28800,26850,30000,26800,81080,2311701350,00,0.00,N,2,2300,
|
|
20240507,26500,23900,26500,23650,50642,1270666300,00,0.00,N,2,2600,
|
|
20240429,23900,22050,25000,22050,28124,662843500,00,0.00,N,2,1800,
|
|
20240422,22100,21700,22650,21000,13211,289662200,00,0.00,N,5,-50,
|
|
20240415,22150,21600,23500,21500,12379,277945700,00,0.00,N,5,-250,
|
|
20240408,22400,22450,22650,21600,5440,120294600,00,0.00,N,2,200,
|
|
20240401,22200,23000,23000,21850,18116,407288400,00,0.00,N,5,-700,
|
|
20240325,22900,22900,23300,22500,12825,294510900,00,0.00,N,5,-50,
|
|
20240318,22950,23100,23150,22500,15468,354440300,00,0.00,N,5,-150,
|
|
20240311,23100,22600,23500,22250,24594,568322900,00,0.00,N,2,100,
|
|
20240304,23000,20000,23700,19990,23607,521338650,00,0.00,N,2,3020,
|
|
20240226,19980,22700,23500,19920,77513,1615189030,00,0.00,N,5,-2720,
|
|
20240219,22700,23000,23200,22200,15853,360134800,00,0.00,N,5,-300,
|
|
20240213,23000,22900,23600,22150,27772,645721550,00,0.00,N,5,-100,
|
|
20240205,23100,23250,23300,22150,14629,333758750,00,0.00,N,5,-150,
|
|
20240129,23250,23000,23850,22100,53317,1238280500,00,0.00,N,2,500,
|
|
20240122,22750,18130,24850,18130,166418,3562811030,00,0.00,N,2,3820,
|
|
20240115,18930,17300,18990,17300,52068,926145710,00,0.00,N,2,1660,
|
|
20240108,17270,16950,17300,16550,95826,1663216370,00,0.00,N,2,370,
|
|
20240102,16900,16700,17000,16620,8611,145030100,00,0.00,N,2,200,
|
|
20231226,16700,16620,16880,16380,9971,166476620,00,0.00,N,2,70,
|
|
20231218,16630,16250,17400,16250,13708,231376270,00,0.00,N,5,-150,
|
|
20231211,16780,16380,17180,16380,19122,318962200,00,0.00,N,2,180,
|
|
20231204,16600,17000,17050,16130,22384,371959840,00,0.00,N,5,-210,
|
|
20231127,16810,17380,17390,16610,7527,126040910,00,0.00,N,5,-190,
|
|
20231120,17000,17400,17400,16550,2824,47557760,00,0.00,N,5,-150,
|
|
20231113,17150,16880,17250,16030,64026,1107409240,00,0.00,N,2,270,
|
|
20231106,16880,17200,17200,16590,153140,2657468570,00,0.00,N,5,-140,
|
|
20231030,17020,16170,17250,15910,34622,582322520,00,0.00,N,2,820,
|
|
20231023,16200,16890,17000,15550,67132,1089258810,00,0.00,N,5,-700,
|
|
20231016,16900,16900,17100,16670,58660,1014876720,00,0.00,N,3,0,
|
|
20231010,16900,16700,17450,16700,23639,405468650,00,0.00,N,2,10,
|
|
20231004,16890,16990,17150,16210,10335,174842200,00,0.00,N,5,-230,
|
|
20230925,17120,17280,17430,16510,138892,2419806250,00,0.00,N,5,-160,
|
|
20230918,17280,16310,17300,16210,137783,2359365340,00,0.00,N,2,790,
|
|
20230911,16490,17050,17150,15520,63218,1036233610,00,0.00,N,5,-560,
|
|
20230904,17050,16330,17050,15600,265283,4483280260,00,0.00,N,2,710,
|
|
20230828,16340,15300,16460,15300,129226,2075935870,00,0.00,N,2,1090,
|
|
20230821,15250,14990,15300,14610,207868,3465771130,00,0.00,N,2,260,
|
|
20230814,14990,13900,15200,13500,51593,748023420,00,0.00,N,2,1010,
|
|
20230807,13980,14200,14300,13550,4413,61570390,00,0.00,N,5,-120,
|
|
20230731,14100,14200,14200,13750,8777,122699260,00,0.00,N,2,120,
|
|
20230724,13980,13550,14100,13500,18277,251628870,00,0.00,N,2,140,
|
|
20230717,13840,14600,14970,13600,40276,566103160,00,0.00,N,5,-1000,
|
|
20230710,14840,14920,14920,14500,18514,271266350,00,0.00,N,5,-80,
|
|
20230703,14920,15100,15300,14760,10692,160691900,00,0.00,N,5,-160,
|
|
20230626,15080,14900,15230,14500,20357,298441470,00,0.00,N,5,-10,
|
|
20230619,15090,15310,15400,14800,23273,348967240,00,0.00,N,5,-240,
|
|
20230612,15330,15900,15940,15020,34281,529902210,00,0.00,N,5,-570,
|
|
20230605,15900,16190,16190,15610,22654,360036130,00,0.00,N,2,200,
|
|
20230530,15700,15950,16050,15610,8569,135000010,00,0.00,N,5,-300,
|
|
20230522,16000,15950,16350,15620,16184,258539060,00,0.00,N,2,70,
|
|
20230515,15930,15940,15960,15350,23904,372489940,00,0.00,N,2,260,
|
|
20230508,15670,16480,16480,15500,23224,364680130,00,0.00,N,5,-340,
|
|
20230502,16010,16650,16650,16000,14565,235813520,00,0.00,N,5,-370,
|
|
20230424,16380,17000,17190,16310,45628,759742150,00,0.00,N,5,-620,
|
|
20230417,17000,16790,17770,16700,54807,941780670,00,0.00,N,2,200,
|
|
20230410,16800,15900,16950,15900,96086,1577080370,00,0.00,N,2,1250,
|
|
20230403,15550,13950,15600,13600,81481,1166625940,00,0.00,N,2,1570,
|
|
20230327,13980,13700,14400,13420,63608,876977880,00,0.00,N,2,280,
|
|
20230320,13700,13770,13980,13640,55339,762575000,00,0.00,N,5,-350,
|
|
20230313,14050,14930,14930,13600,62838,883147110,00,0.00,N,5,-890,
|
|
20230306,14940,16000,16320,13300,324565,4891289810,00,0.00,N,5,-1060,
|
|
20230227,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230220,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230213,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230206,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230130,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230125,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230116,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230109,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20230102,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221226,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221219,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221212,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221205,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221128,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221121,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221114,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221107,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221031,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221024,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221017,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221011,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20221004,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220926,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220919,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220913,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220905,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220829,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220822,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220816,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220808,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220801,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220725,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220718,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220711,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220704,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220627,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220620,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220613,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220607,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220530,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220523,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220516,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220509,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220502,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220425,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220418,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220411,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220404,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220328,16000,16000,16000,16000,0,0,00,0.00,N,3,0,
|
|
20220321,16000,15934,16329,15802,1681,26841400,00,0.00,N,2,66,
|
|
20220314,15934,15670,16395,15209,10459,165319700,00,0.00,N,2,725,
|
|
20220307,15209,15012,16263,14485,15340,232460500,00,0.00,N,5,-461,
|
|
20220228,15670,15144,16460,15078,7971,123706550,00,0.00,N,5,-132,
|
|
20220221,15802,17119,17119,15275,7368,117206200,00,0.00,N,5,-658,
|
|
20220214,16460,17119,17119,15802,12244,197168650,00,0.00,N,5,-330,
|
|
20220207,16790,17119,17580,15802,25798,440429900,00,0.00,N,2,66,
|
|
20220203,16724,16460,16724,15736,10310,168692150,00,0.00,N,2,856,
|
|
20220124,15868,15539,16263,15144,24810,384013050,00,0.00,N,2,198,
|
|
20220117,15670,16460,16460,15275,56893,898614300,00,0.00,N,5,-527,
|
|
20220110,16197,15144,17053,14880,86643,1390106450,00,0.00,N,2,1185,
|
|
20220103,15012,13827,15078,13432,27934,398396750,00,0.00,N,2,1449,
|
|
20211227,13563,13695,14485,13102,34665,470337610,00,0.00,N,2,263,
|
|
20211220,13300,12971,14485,12944,109501,1499762900,00,0.00,N,2,158,
|
|
20211213,13142,13102,13827,12800,59631,776616310,00,0.00,N,2,26,
|
|
20211206,13116,12905,13168,12312,44922,564993750,00,0.00,N,2,356,
|
|
20211129,12760,12905,13432,12536,20986,270651660,00,0.00,N,5,-408,
|
|
20211122,13168,12378,13168,12181,43773,546943280,00,0.00,N,2,527,
|
|
20211115,12641,12115,12905,11206,37592,465367640,00,0.00,N,2,460,
|
|
20211108,12181,12905,13695,12181,4950,61711140,00,0.00,N,5,-724,
|
|
20211101,12905,12641,13695,12391,5729,74791130,00,0.00,N,5,-66,
|
|
20211025,12971,11588,13827,11588,17269,220621780,00,0.00,N,2,1344,
|
|
20211018,11627,15078,15078,10745,144481,1827287780,00,0.00,N,5,-2595,
|
|
20211012,14222,14090,16197,13563,21942,310279000,00,0.00,N,3,0,
|
|
20211005,14222,15802,16263,12786,92432,1271533730,00,0.00,N,5,-1778,
|
|
20210927,16000,16921,17909,15868,19275,320414850,00,0.00,N,5,-724,
|
|
20210923,16724,17382,17382,16329,9718,162579100,00,0.00,N,5,-592,
|
|
20210913,17316,17580,18172,16460,48197,828687300,00,0.00,N,5,-264,
|
|
20210906,17580,16065,18436,16065,158794,2700001250,00,0.00,N,2,659,
|
|
20210830,16921,13893,17119,13563,55850,860718350,00,0.00,N,2,3028,
|
|
20210823,13893,14419,14419,12905,36992,499104460,00,0.00,N,5,-197,
|
|
20210817,14090,15736,16395,14090,31910,473905800,00,0.00,N,5,-1910,
|
|
20210809,16000,16263,16790,15539,26348,419179050,00,0.00,N,5,-460,
|
|
20210802,16460,16065,16855,15868,21749,353981500,00,0.00,N,5,-66,
|
|
20210726,16526,16329,16855,15341,35597,582098450,00,0.00,N,2,790,
|
|
20210719,15736,18436,18436,15604,40286,654305550,00,0.00,N,5,-1646,
|
|
20210712,17382,17975,18238,16526,114975,1992015450,00,0.00,N,2,724,
|