200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250414,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250407,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250331,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250324,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250317,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250310,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250304,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250224,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250217,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250210,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250203,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250131,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250120,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250113,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20250106,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241230,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241223,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241216,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241209,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241202,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241125,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241118,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241111,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241104,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241028,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241021,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241014,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
|
|
20241007,2725,2980,3135,2725,679564,2007590985,00,0.00,N,5,-205,
|
|
20240930,2930,2800,3295,2710,1396104,4209374055,00,0.00,N,2,130,
|
|
20240923,2800,2650,2990,2450,1086066,2997719120,00,0.00,N,5,-10,
|
|
20240919,2810,2500,3060,2485,2074292,5671117375,00,0.00,N,2,360,
|
|
20240909,2450,4380,4590,2450,3273560,10108412460,00,0.00,N,5,-2135,
|
|
20240902,4585,5430,5910,4465,339219,1746462210,00,0.00,N,5,-715,
|
|
20240826,5300,5190,5470,4895,138753,716867485,00,0.00,N,2,90,
|
|
20240819,5210,5970,5970,4775,238159,1305493945,00,0.00,N,5,-660,
|
|
20240812,5870,6000,6300,5610,267930,1619643890,00,0.00,N,2,20,
|
|
20240805,5850,5480,6330,5060,555924,3257807370,00,0.00,N,2,300,
|
|
20240729,5550,4140,5950,4140,1515598,7787999470,00,0.00,N,2,1410,
|
|
20240722,4140,4850,4890,3855,221293,911971765,00,0.00,N,5,-750,
|
|
20240715,4890,5170,5220,4880,39298,196455570,00,0.00,N,5,-280,
|
|
20240708,5170,5200,5340,5020,43645,224357810,00,0.00,N,5,-10,
|
|
20240701,5180,5510,5950,5050,63502,341126440,00,0.00,N,5,-330,
|
|
20240624,5510,5550,5550,5300,32811,176455480,00,0.00,N,2,10,
|
|
20240617,5500,5640,5750,5400,25236,139722710,00,0.00,N,5,-140,
|
|
20240610,5640,5650,5950,5450,32857,184469510,00,0.00,N,2,100,
|
|
20240603,5540,5590,5700,5250,63361,344922550,00,0.00,N,3,0,
|
|
20240527,5540,6190,6250,5340,102968,590604180,00,0.00,N,5,-600,
|
|
20240520,6140,6320,6440,6040,72892,455540140,00,0.00,N,5,-180,
|
|
20240513,6320,6340,6340,5890,68053,420056800,00,0.00,N,2,100,
|
|
20240507,6220,6000,6240,5750,64707,388266870,00,0.00,N,2,220,
|
|
20240429,6000,6350,6350,5930,48732,294952130,00,0.00,N,5,-230,
|
|
20240422,6230,5740,6460,5600,334805,2070521950,00,0.00,N,2,560,
|
|
20240415,5670,5790,5800,5350,84151,471840330,00,0.00,N,5,-130,
|
|
20240408,5800,5380,5800,5380,90955,515414940,00,0.00,N,2,310,
|
|
20240401,5490,5700,5800,5400,113556,637648340,00,0.00,N,5,-210,
|
|
20240325,5700,5300,5760,5100,186412,1027674230,00,0.00,N,2,400,
|
|
20240318,5300,5230,6070,5020,725458,4040973380,00,0.00,N,2,90,
|
|
20240311,5210,5220,5340,4900,74984,382688295,00,0.00,N,5,-30,
|
|
20240304,5240,5550,5600,5020,97108,516700270,00,0.00,N,5,-300,
|
|
20240226,5540,5260,5700,5260,63366,350543860,00,0.00,N,2,280,
|
|
20240219,5260,5440,5800,5200,124525,700713930,00,0.00,N,5,-150,
|
|
20240213,5410,4980,5410,4980,84535,441457515,00,0.00,N,2,485,
|
|
20240205,4925,5050,5150,4900,70909,354073015,00,0.00,N,5,-75,
|
|
20240129,5000,4590,5610,4560,458949,2382076180,00,0.00,N,2,425,
|
|
20240122,4575,4755,4790,4450,80823,370172180,00,0.00,N,5,-155,
|
|
20240115,4730,5010,5050,4600,98068,470793020,00,0.00,N,5,-310,
|
|
20240108,5040,4990,5050,4925,68834,341773650,00,0.00,N,2,60,
|
|
20240102,4980,4980,5100,4875,78131,390061065,00,0.00,N,2,30,
|
|
20231226,4950,4740,4960,4740,83758,405237205,00,0.00,N,2,210,
|
|
20231218,4740,4990,4990,4505,201138,957669680,00,0.00,N,5,-170,
|
|
20231211,4910,4930,5300,4820,360570,1825513495,00,0.00,N,5,-35,
|
|
20231204,4945,4495,5930,4320,2127976,11271729605,00,0.00,N,2,405,
|
|
20231127,4540,4590,4645,4300,79669,354821970,00,0.00,N,5,-100,
|
|
20231120,4640,4640,4800,4500,52786,241308440,00,0.00,N,5,-5,
|
|
20231113,4645,4710,4985,4450,46894,215009905,00,0.00,N,5,-60,
|
|
20231106,4705,4475,4970,4475,35933,168871535,00,0.00,N,2,125,
|
|
20231030,4580,4400,4700,4210,117623,510465055,00,0.00,N,2,180,
|
|
20231023,4400,4485,4535,4240,90996,398372445,00,0.00,N,5,-85,
|
|
20231016,4485,4850,4855,4365,80419,371547970,00,0.00,N,5,-360,
|
|
20231010,4845,4830,5130,4705,68659,332704460,00,0.00,N,2,5,
|
|
20231004,4840,4935,4960,4680,21047,102738715,00,0.00,N,5,-85,
|
|
20230925,4925,4755,4940,4700,21189,101840330,00,0.00,N,2,135,
|
|
20230918,4790,4990,4995,4760,44591,217188415,00,0.00,N,5,-175,
|
|
20230911,4965,5000,5120,4950,49620,249446055,00,0.00,N,5,-55,
|
|
20230904,5020,4950,5420,4855,141567,722885510,00,0.00,N,2,20,
|
|
20230828,5000,5080,5180,4855,50775,252828610,00,0.00,N,5,-50,
|
|
20230821,5050,4955,5320,4950,83230,423162645,00,0.00,N,5,-80,
|
|
20230814,5130,5300,5470,4910,65250,340536320,00,0.00,N,5,-170,
|
|
20230807,5300,4990,5480,4920,162462,835113875,00,0.00,N,2,310,
|
|
20230731,4990,4950,5000,4855,59579,293587270,00,0.00,N,2,90,
|
|
20230724,4900,5120,5370,4350,343956,1679544240,00,0.00,N,5,-250,
|
|
20230717,5150,5100,5420,5000,122516,627006260,00,0.00,N,5,-100,
|
|
20230710,5250,5160,5400,5040,55618,289247870,00,0.00,N,3,0,
|
|
20230703,5250,5460,5590,4810,84834,441736630,00,0.00,N,5,-240,
|
|
20230626,5490,5660,5710,5400,45729,254135060,00,0.00,N,5,-170,
|
|
20230619,5660,5670,5680,5550,33223,186617630,00,0.00,N,5,-10,
|
|
20230612,5670,5720,5770,5550,47428,268174230,00,0.00,N,5,-100,
|
|
20230605,5770,5720,5830,5650,22241,127917670,00,0.00,N,2,60,
|
|
20230530,5710,5760,5760,5610,46962,266101850,00,0.00,N,5,-50,
|
|
20230522,5760,5830,5860,5700,34664,200618690,00,0.00,N,5,-70,
|
|
20230515,5830,5760,5870,5450,81397,460341620,00,0.00,N,5,-10,
|
|
20230508,5840,6070,6170,5820,44020,262379040,00,0.00,N,5,-230,
|
|
20230502,6070,5910,6110,5860,42990,257546790,00,0.00,N,2,70,
|
|
20230424,6000,5880,6050,5700,60346,352639190,00,0.00,N,2,110,
|
|
20230417,5890,6100,6200,5810,111400,671511020,00,0.00,N,5,-180,
|
|
20230410,6070,5840,6760,5620,862446,5375493940,00,0.00,N,2,250,
|
|
20230403,5820,5850,5950,5670,88918,518694260,00,0.00,N,5,-30,
|
|
20230327,5850,5530,5850,5420,61840,346885590,00,0.00,N,2,200,
|
|
20230320,5650,5820,5820,5380,105874,589903240,00,0.00,N,5,-160,
|
|
20230313,5810,5710,5940,5540,75317,431151000,00,0.00,N,2,30,
|
|
20230306,5780,5840,6070,5740,79026,463850100,00,0.00,N,5,-120,
|
|
20230227,5900,5960,6060,5730,67964,397985630,00,0.00,N,5,-60,
|
|
20230220,5960,6110,6240,5960,88627,542053350,00,0.00,N,5,-180,
|
|
20230213,6140,6090,6380,5930,150149,917768060,00,0.00,N,5,-210,
|
|
20230206,6350,6510,6600,6150,126178,805926270,00,0.00,N,5,-190,
|
|
20230130,6540,6600,6600,6290,131373,846185910,00,0.00,N,5,-90,
|
|
20230125,6630,6830,6890,6360,119259,781699590,00,0.00,N,5,-170,
|
|
20230116,6800,6880,6980,6660,205953,1400494420,00,0.00,N,5,-120,
|
|
20230109,6920,7350,7400,6760,489254,3438603040,00,0.00,N,5,-300,
|
|
20230102,7220,7400,8620,7010,7599997,60243379690,00,0.00,N,2,70,
|
|
20221226,7150,6960,7570,6520,1285915,9093483150,00,0.00,N,2,580,
|
|
20221219,6570,7220,7430,6480,883235,6205711430,00,0.00,N,5,-650,
|
|
20221212,7220,5980,9100,5940,6023162,46853820120,00,0.00,N,2,1280,
|
|
20221205,5940,6080,6080,5750,38954,227818700,00,0.00,N,5,-150,
|
|
20221128,6090,6130,6140,5900,36876,220134680,00,0.00,N,5,-40,
|
|
20221121,6130,6400,6400,6050,38984,239910020,00,0.00,N,5,-300,
|
|
20221114,6430,6130,6740,6040,135936,861453020,00,0.00,N,2,290,
|
|
20221107,6140,6260,6260,6010,53771,328344830,00,0.00,N,5,-120,
|
|
20221031,6260,6150,6290,6010,29956,183979740,00,0.00,N,2,110,
|
|
20221024,6150,5700,6300,5600,77738,463760070,00,0.00,N,2,450,
|
|
20221017,5700,5700,6050,5430,40673,233365320,00,0.00,N,3,0,
|
|
20221011,5700,5820,5820,5300,50881,278741750,00,0.00,N,5,-210,
|
|
20221004,5910,5850,6060,5850,28735,169835610,00,0.00,N,2,70,
|
|
20220926,5840,6420,6570,5330,95995,559026430,00,0.00,N,5,-800,
|
|
20220919,6640,6700,6860,6440,25747,170968630,00,0.00,N,5,-160,
|
|
20220913,6800,7000,7060,6650,21861,149513680,00,0.00,N,5,-130,
|
|
20220905,6930,7150,7260,6810,34817,243162570,00,0.00,N,5,-290,
|
|
20220829,7220,7700,7700,7150,41643,304982830,00,0.00,N,5,-560,
|
|
20220822,7780,8600,8800,7560,171171,1408811100,00,0.00,N,5,-530,
|
|
20220816,8310,8290,8400,8100,55927,461086770,00,0.00,N,5,-30,
|
|
20220808,8340,8430,8430,7980,69009,568035760,00,0.00,N,5,-90,
|
|
20220801,8430,8030,8790,7800,110552,916743500,00,0.00,N,2,330,
|
|
20220725,8100,8270,8300,7750,78671,632650510,00,0.00,N,5,-80,
|
|
20220718,8180,7500,8400,7250,184514,1453890680,00,0.00,N,2,680,
|
|
20220711,7500,7220,8100,7170,211734,1599240890,00,0.00,N,2,280,
|
|
20220704,7220,6540,7330,6350,95168,662021000,00,0.00,N,2,590,
|
|
20220627,6630,6350,6700,6170,104935,680848150,00,0.00,N,2,380,
|
|
20220620,6250,6510,6740,5900,271898,1689671720,00,0.00,N,5,-290,
|
|
20220613,6540,7360,7360,6260,252952,1682366430,00,0.00,N,5,-850,
|
|
20220607,7390,8340,8370,7000,345035,2591430930,00,0.00,N,5,-1050,
|
|
20220530,8440,8310,8490,8310,51377,431881980,00,0.00,N,2,140,
|
|
20220523,8300,8380,8490,8220,78464,653228730,00,0.00,N,5,-80,
|
|
20220516,8380,8450,8690,8300,96186,814180660,00,0.00,N,5,-140,
|
|
20220509,8520,8900,9110,8450,105553,916925160,00,0.00,N,5,-530,
|
|
20220502,9050,8980,9260,8860,48825,441680570,00,0.00,N,5,-210,
|
|
20220425,9260,9180,9280,8830,110814,996192860,00,0.00,N,5,-120,
|
|
20220418,9380,9420,9600,9260,91198,857889430,00,0.00,N,5,-50,
|
|
20220411,9430,9200,9900,9020,350257,3366100490,00,0.00,N,2,200,
|
|
20220404,9230,9400,9680,9210,162707,1539417740,00,0.00,N,5,-250,
|
|
20220328,9480,9470,9500,9250,102832,964402430,00,0.00,N,2,50,
|
|
20220321,9430,9330,9480,9250,119070,1113721950,00,0.00,N,2,100,
|
|
20220314,9330,9380,9400,8870,140163,1279560360,00,0.00,N,2,40,
|
|
20220307,9290,9490,9490,9160,133372,1238523570,00,0.00,N,5,-290,
|
|
20220228,9580,9060,9630,8800,302556,2793455520,00,0.00,N,2,340,
|
|
20220221,9240,10650,10700,9060,879829,8735813470,00,0.00,N,5,-1460,
|
|
20220214,10700,8700,11650,8400,4041779,43096620240,00,0.00,N,2,1750,
|
|
20220207,8950,9020,9240,8770,97428,872926370,00,0.00,N,5,-30,
|
|
20220203,8980,8850,8990,8600,63714,561186710,00,0.00,N,2,430,
|
|
20220124,8550,8920,9040,8110,210100,1789437600,00,0.00,N,5,-570,
|
|
20220117,9120,9760,9850,8900,117639,1090860970,00,0.00,N,5,-780,
|
|
20220110,9900,10150,10550,9860,205426,2083959930,00,0.00,N,5,-150,
|
|
20220103,10050,10150,10400,9500,123811,1246349410,00,0.00,N,5,-100,
|
|
20211227,10150,10100,10450,9890,151158,1532016180,00,0.00,N,2,50,
|
|
20211220,10100,9510,10500,9270,212899,2096331640,00,0.00,N,2,580,
|
|
20211213,9520,9690,9870,9420,99439,955476730,00,0.00,N,5,-160,
|
|
20211206,9680,9500,9880,9310,98935,958462140,00,0.00,N,2,180,
|
|
20211129,9500,9430,9560,8260,213772,1915053300,00,0.00,N,2,60,
|
|
20211122,9440,9920,10350,9410,125925,1233243210,00,0.00,N,5,-480,
|
|
20211115,9920,10000,10400,9840,82582,828680840,00,0.00,N,5,-80,
|
|
20211108,10000,10200,10500,9620,151102,1514790980,00,0.00,N,5,-250,
|
|
20211101,10250,10400,11100,10000,139374,1462831550,00,0.00,N,5,-50,
|
|
20211025,10300,10350,11100,10250,128875,1367133500,00,0.00,N,5,-200,
|
|
20211018,10500,10950,11000,10500,83978,899985150,00,0.00,N,5,-400,
|
|
20211012,10900,10350,11050,9810,126453,1314160610,00,0.00,N,2,550,
|
|
20211005,10350,10850,10950,10000,191620,1997980610,00,0.00,N,5,-750,
|
|
20210927,11100,12250,12400,11000,188260,2182778700,00,0.00,N,5,-1150,
|
|
20210923,12250,12400,12650,12200,47709,589216950,00,0.00,N,5,-500,
|
|
20210913,12750,13050,13800,12350,267210,3516586800,00,0.00,N,5,-300,
|
|
20210906,13050,12750,13150,12200,264763,3361659850,00,0.00,N,2,250,
|
|
20210830,12800,12500,13150,12250,176181,2246156900,00,0.00,N,2,350,
|
|
20210823,12450,11550,12900,11450,214204,2603891750,00,0.00,N,2,950,
|
|
20210817,11500,13200,13300,11300,366210,4544837350,00,0.00,N,5,-1850,
|
|
20210809,13350,14050,14450,13150,370551,5151943100,00,0.00,N,5,-750,
|
|
20210802,14100,13950,14150,13600,143392,1991832950,00,0.00,N,2,50,
|
|
20210726,14050,13750,14550,13600,163866,2309496850,00,0.00,N,2,400,
|
|
20210719,13650,14750,14750,13250,283201,3954750200,00,0.00,N,5,-1150,
|
|
20210712,14800,15000,15150,14550,267349,3971762300,00,0.00,N,5,-200,
|