200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,15520,14490,15590,13850,275727,4133539105,00,0.00,N,2,1040,
|
|
20250414,14480,14210,14550,13930,163155,2326443350,00,0.00,N,2,300,
|
|
20250407,14180,14550,14550,13540,369996,5159926335,00,0.00,N,5,-510,
|
|
20250331,14690,14560,14950,13670,312342,4464494660,00,0.00,N,5,-160,
|
|
20250324,14850,15450,15660,14600,200484,3037195765,00,0.00,N,5,-550,
|
|
20250317,15400,15730,15880,15240,181805,2839074205,00,0.00,N,5,-330,
|
|
20250310,15730,15820,16280,15050,308252,4846001570,00,0.00,N,5,-90,
|
|
20250304,15820,15320,16300,15320,271856,4317042590,00,0.00,N,2,70,
|
|
20250224,15750,15960,16600,15600,294404,4749254110,00,0.00,N,5,-390,
|
|
20250217,16140,15220,16230,15220,359293,5666392860,00,0.00,N,2,920,
|
|
20250210,15220,15090,15340,14530,415367,6199314270,00,0.00,N,2,70,
|
|
20250203,15150,16400,16400,15090,462326,7195676600,00,0.00,N,5,-1450,
|
|
20250131,16600,16550,16840,16280,89373,1474862840,00,0.00,N,5,-250,
|
|
20250120,16850,18200,18500,16850,361297,6359169630,00,0.00,N,5,-1280,
|
|
20250113,18130,18650,18670,17650,280993,5060159330,00,0.00,N,5,-560,
|
|
20250106,18690,19500,19640,18440,170570,3234488910,00,0.00,N,5,-620,
|
|
20241230,19310,18550,19380,17590,127150,2342040520,00,0.00,N,2,760,
|
|
20241223,18550,19120,19770,17920,249251,4641596920,00,0.00,N,5,-550,
|
|
20241216,19100,19500,19850,18940,152735,2958979730,00,0.00,N,5,-280,
|
|
20241209,19380,18700,19490,17710,179504,3340004420,00,0.00,N,2,230,
|
|
20241202,19150,20000,20150,18310,153298,2967087620,00,0.00,N,5,-790,
|
|
20241125,19940,18230,20600,18160,241198,4712038280,00,0.00,N,2,1890,
|
|
20241118,18050,17730,18740,17530,182286,3334748730,00,0.00,N,2,580,
|
|
20241111,17470,19950,20250,17020,403586,7450632960,00,0.00,N,5,-2500,
|
|
20241104,19970,20150,21300,19300,280693,5638601600,00,0.00,N,5,-330,
|
|
20241028,20300,20500,21150,19990,177245,3625749250,00,0.00,N,5,-450,
|
|
20241021,20750,21650,22100,20450,180309,3798651250,00,0.00,N,5,-1050,
|
|
20241014,21800,22250,23400,21300,197005,4402184300,00,0.00,N,5,-700,
|
|
20241007,22500,21950,22700,21800,97803,2172076550,00,0.00,N,2,550,
|
|
20240930,21950,23250,23250,21400,80782,1783010800,00,0.00,N,5,-1050,
|
|
20240923,23000,22600,23450,22300,148951,3408536550,00,0.00,N,2,300,
|
|
20240919,22700,22300,22700,22050,56466,1264522900,00,0.00,N,2,300,
|
|
20240909,22400,21200,22550,20700,111767,2436706600,00,0.00,N,2,800,
|
|
20240902,21600,22900,24350,21150,279952,6301159700,00,0.00,N,5,-1350,
|
|
20240826,22950,22200,23950,21500,285559,6494863400,00,0.00,N,2,850,
|
|
20240819,22100,21500,22550,21050,130463,2847793600,00,0.00,N,2,400,
|
|
20240812,21700,20800,21850,20000,124102,2645463100,00,0.00,N,2,900,
|
|
20240805,20800,21100,21100,18000,501223,9758099710,00,0.00,N,5,-650,
|
|
20240729,21450,21700,22750,20700,356204,7606612950,00,0.00,N,5,-250,
|
|
20240722,21700,24300,24300,21600,474636,10661545150,00,0.00,N,5,-2800,
|
|
20240715,24500,26600,26850,23650,393610,9915188400,00,0.00,N,5,-2200,
|
|
20240708,26700,25700,26900,25200,292059,7642939400,00,0.00,N,2,1000,
|
|
20240701,25700,28300,28300,24400,1023515,26155057900,00,0.00,N,5,-2650,
|
|
20240624,28350,27350,28850,26600,834719,23175217900,00,0.00,N,2,750,
|
|
20240617,27600,24000,28500,23500,1041156,27175987700,00,0.00,N,2,3600,
|
|
20240610,24000,24800,25550,23650,836191,20516379850,00,0.00,N,5,-900,
|
|
20240603,24900,29050,29150,24700,770510,20953979650,00,0.00,N,5,-3200,
|
|
20240527,28100,27800,29350,25250,1499024,41250022650,00,0.00,N,2,500,
|
|
20240520,27600,24900,28550,24000,1190109,31800276800,00,0.00,N,2,2800,
|
|
20240513,24800,24900,25150,23700,331904,8108484100,00,0.00,N,5,-100,
|
|
20240507,24900,24000,24950,23400,384091,9273558200,00,0.00,N,2,1100,
|
|
20240429,23800,22000,24550,21900,662901,15584473900,00,0.00,N,2,1700,
|
|
20240422,22100,21700,22850,21500,494456,10927755100,00,0.00,N,2,250,
|
|
20240415,21850,22100,22550,20950,935825,20450093950,00,0.00,N,5,-200,
|
|
20240408,22050,19110,22200,18650,843576,17534581580,00,0.00,N,2,2950,
|
|
20240401,19100,19850,20250,18940,280491,5506144910,00,0.00,N,5,-730,
|
|
20240325,19830,19220,19920,18950,260739,5039365030,00,0.00,N,2,660,
|
|
20240318,19170,19130,19450,18910,221782,4232016470,00,0.00,N,2,40,
|
|
20240311,19130,19120,19530,19010,193684,3729469970,00,0.00,N,3,0,
|
|
20240304,19130,20000,20300,19100,318918,6231738380,00,0.00,N,5,-860,
|
|
20240226,19990,20850,21150,19850,332460,6774109660,00,0.00,N,5,-960,
|
|
20240219,20950,20200,22900,19610,948937,20419474410,00,0.00,N,2,650,
|
|
20240213,20300,19740,20450,19590,196469,3943643630,00,0.00,N,2,560,
|
|
20240205,19740,20150,20150,19510,157051,3108101050,00,0.00,N,5,-460,
|
|
20240129,20200,20450,21200,19500,310963,6290087170,00,0.00,N,5,-250,
|
|
20240122,20450,21200,21750,19810,312876,6441634180,00,0.00,N,5,-500,
|
|
20240115,20950,21550,21950,20300,310006,6542836800,00,0.00,N,5,-500,
|
|
20240108,21450,21600,23500,20700,841878,18786868850,00,0.00,N,5,-450,
|
|
20240102,21900,22100,22950,21300,443254,9787813800,00,0.00,N,5,-400,
|
|
20231226,22300,20850,22800,20700,725249,15957525350,00,0.00,N,2,1650,
|
|
20231218,20650,19420,23350,19100,1567123,33477991970,00,0.00,N,2,1240,
|
|
20231211,19410,18950,19910,18660,290276,5591019320,00,0.00,N,2,650,
|
|
20231204,18760,19400,19410,18400,227905,4289064980,00,0.00,N,5,-490,
|
|
20231127,19250,20850,20950,19100,435759,8654592630,00,0.00,N,5,-1400,
|
|
20231120,20650,19400,20800,19180,222766,4469553400,00,0.00,N,2,1350,
|
|
20231113,19300,18450,19510,18000,151346,2857363510,00,0.00,N,2,920,
|
|
20231106,18380,19400,20150,18380,248768,4815710220,00,0.00,N,5,-590,
|
|
20231030,18970,17950,19030,17700,233218,4257170590,00,0.00,N,2,840,
|
|
20231023,18130,18500,19500,18010,324963,6057768740,00,0.00,N,5,-680,
|
|
20231016,18810,19660,20150,18370,267425,5141568380,00,0.00,N,5,-1070,
|
|
20231010,19880,19650,20150,19050,218274,4314047670,00,0.00,N,2,420,
|
|
20231004,19460,19860,19950,18970,272636,5289558230,00,0.00,N,5,-790,
|
|
20230925,20250,20100,20600,19860,155033,3126349620,00,0.00,N,5,-250,
|
|
20230918,20500,22350,22450,20000,367792,7820319300,00,0.00,N,5,-2100,
|
|
20230911,22600,23300,23700,21850,460486,10395866250,00,0.00,N,5,-250,
|
|
20230904,22850,24300,24450,22450,391197,9104903800,00,0.00,N,5,-1200,
|
|
20230828,24050,23750,24450,23350,272943,6535632700,00,0.00,N,2,850,
|
|
20230821,23200,24000,24600,23100,284943,6763046950,00,0.00,N,5,-750,
|
|
20230814,23950,25400,25450,23300,304899,7354313800,00,0.00,N,5,-1250,
|
|
20230807,25200,24950,25450,24300,307081,7612877300,00,0.00,N,2,100,
|
|
20230731,25100,25100,26550,24550,441648,11324880200,00,0.00,N,2,150,
|
|
20230724,24950,26200,26600,24000,770386,19373104650,00,0.00,N,5,-1300,
|
|
20230717,26250,27200,27500,25950,491406,13109257100,00,0.00,N,5,-1250,
|
|
20230710,27500,26450,27800,25850,309528,8367962900,00,0.00,N,2,1050,
|
|
20230703,26450,28450,28850,26250,419637,11559354750,00,0.00,N,5,-1950,
|
|
20230626,28400,28550,29100,27600,315576,8939348550,00,0.00,N,5,-300,
|
|
20230619,28700,30900,31250,28650,497802,14899447950,00,0.00,N,5,-1900,
|
|
20230612,30600,30750,31600,29950,564465,17367063000,00,0.00,N,2,250,
|
|
20230605,30350,30700,31650,30150,480933,14821562550,00,0.00,N,5,-100,
|
|
20230530,30450,29850,30750,29800,207931,6310732050,00,0.00,N,2,750,
|
|
20230522,29700,29650,30500,29250,294821,8813536550,00,0.00,N,2,100,
|
|
20230515,29600,28600,29700,27650,404399,11556533150,00,0.00,N,2,1000,
|
|
20230508,28600,30700,32150,28550,836507,25227002200,00,0.00,N,5,-1950,
|
|
20230502,30550,31050,31400,30000,339745,10414227400,00,0.00,N,5,-500,
|
|
20230424,31050,35150,35700,30700,1817853,61136672750,00,0.00,N,5,-3550,
|
|
20230417,34600,30300,35550,29900,2348792,79259970450,00,0.00,N,2,4250,
|
|
20230410,30350,30400,31050,29500,544268,16434002100,00,0.00,N,5,-200,
|
|
20230403,30550,32600,32950,30100,619146,19398018700,00,0.00,N,5,-1850,
|
|
20230327,32400,31450,33150,30450,617094,19716026050,00,0.00,N,2,1200,
|
|
20230320,31200,31200,31450,30050,547904,16855124900,00,0.00,N,2,150,
|
|
20230313,31050,32100,32500,29500,533542,16499881900,00,0.00,N,5,-1150,
|
|
20230306,32200,36600,36600,31900,1196286,40749029750,00,0.00,N,5,-450,
|
|
20230227,32650,31850,33350,31200,334115,10767565050,00,0.00,N,2,450,
|
|
20230220,32200,32500,34000,31550,513899,16814157150,00,0.00,N,5,-300,
|
|
20230213,32500,32950,33450,31250,525588,17058438200,00,0.00,N,5,-500,
|
|
20230206,33000,33750,34650,32100,820288,27397664350,00,0.00,N,5,-700,
|
|
20230130,33700,30550,34800,30050,943596,30948735750,00,0.00,N,2,3150,
|
|
20230125,30550,30300,31200,30200,233682,7151816450,00,0.00,N,2,400,
|
|
20230116,30150,32000,32000,29500,348529,10641835900,00,0.00,N,5,-750,
|
|
20230109,30900,28950,31550,28800,651689,19757592350,00,0.00,N,2,2000,
|
|
20230102,28900,27350,29000,26950,280536,7845950000,00,0.00,N,2,1800,
|
|
20221226,27100,27250,29300,27000,324238,9136478500,00,0.00,N,2,300,
|
|
20221219,26800,27500,27850,26550,225284,6102488750,00,0.00,N,5,-900,
|
|
20221212,27700,28600,29750,27700,279668,7989318900,00,0.00,N,5,-1500,
|
|
20221205,29200,28850,29900,27400,348348,9951928050,00,0.00,N,2,500,
|
|
20221128,28700,29000,30100,28000,292469,8494314550,00,0.00,N,5,-300,
|
|
20221121,29000,28200,29200,27150,201332,5663996800,00,0.00,N,2,850,
|
|
20221114,28150,29300,29950,28150,290903,8419309200,00,0.00,N,5,-700,
|
|
20221107,28850,25950,28900,25600,586854,16215633200,00,0.00,N,2,3100,
|
|
20221031,25750,25250,26850,24850,249467,6434531950,00,0.00,N,2,750,
|
|
20221024,25000,25100,25750,23500,188252,4729212450,00,0.00,N,2,350,
|
|
20221017,24650,23500,26850,23050,293021,7337327300,00,0.00,N,2,550,
|
|
20221011,24100,24950,24950,22500,226226,5348079100,00,0.00,N,5,-1700,
|
|
20221004,25800,25200,26350,24750,181767,4633558500,00,0.00,N,2,800,
|
|
20220926,25000,27600,28150,24050,476677,12385496000,00,0.00,N,5,-3600,
|
|
20220919,28600,32000,32350,28450,358104,10731162800,00,0.00,N,5,-3500,
|
|
20220913,32100,32050,33800,31350,311593,10199855100,00,0.00,N,2,450,
|
|
20220905,31650,32050,32300,31000,233668,7375880650,00,0.00,N,5,-350,
|
|
20220829,32000,33000,35100,31950,511739,17158134850,00,0.00,N,5,-2150,
|
|
20220822,34150,31200,34750,29750,612331,20269724700,00,0.00,N,2,2750,
|
|
20220816,31400,34650,35000,31400,376166,12428741750,00,0.00,N,5,-3150,
|
|
20220808,34550,32550,35300,31900,659223,22373447600,00,0.00,N,2,2050,
|
|
20220801,32500,31750,32950,31300,228244,7320910400,00,0.00,N,2,800,
|
|
20220725,31700,30350,32700,29850,225701,7059883450,00,0.00,N,2,1350,
|
|
20220718,30350,29350,31100,29350,187977,5703049900,00,0.00,N,2,1250,
|
|
20220711,29100,29700,30000,28000,193553,5579874700,00,0.00,N,5,-550,
|
|
20220704,29650,28550,30500,28000,245648,7181935650,00,0.00,N,2,1050,
|
|
20220627,28600,31000,31450,28250,348866,10473986400,00,0.00,N,5,-1900,
|
|
20220620,30500,33050,33350,28250,563303,17075615600,00,0.00,N,5,-2150,
|
|
20220613,32650,37400,37700,31800,570215,19507995250,00,0.00,N,5,-5750,
|
|
20220607,38400,40250,40350,37900,221303,8622401200,00,0.00,N,5,-2250,
|
|
20220530,40650,39050,40900,38650,312837,12515180450,00,0.00,N,2,2450,
|
|
20220523,38200,39300,39300,37750,250144,9647614400,00,0.00,N,5,-750,
|
|
20220516,38950,37450,39300,36900,313068,11885587150,00,0.00,N,2,1750,
|
|
20220509,37200,41400,41450,36750,632476,24363334300,00,0.00,N,5,-4000,
|
|
20220502,41200,38400,41500,38100,586604,23633981850,00,0.00,N,2,2000,
|
|
20220425,39200,38500,39450,37500,409602,15759834950,00,0.00,N,2,100,
|
|
20220418,39100,40050,40750,38600,427373,16907297650,00,0.00,N,5,-1200,
|
|
20220411,40300,42000,42400,39400,492741,19979706800,00,0.00,N,5,-1600,
|
|
20220404,41900,43800,44700,40350,517220,21764238550,00,0.00,N,5,-2000,
|
|
20220328,43900,42850,44900,42000,513210,22344890300,00,0.00,N,2,1150,
|
|
20220321,42750,42450,43650,41450,333987,14272157250,00,0.00,N,2,350,
|
|
20220314,42400,40450,42500,38350,464991,18769222950,00,0.00,N,2,1850,
|
|
20220307,40550,41150,42250,39650,301156,12298585600,00,0.00,N,5,-1300,
|
|
20220228,41850,41100,43700,40750,652831,27531972050,00,0.00,N,2,950,
|
|
20220221,40900,39800,42600,38800,454945,18323413100,00,0.00,N,2,600,
|
|
20220214,40300,39300,40700,37000,493515,19370999000,00,0.00,N,2,350,
|
|
20220207,39950,41300,41700,39300,359890,14565105600,00,0.00,N,5,-1300,
|
|
20220203,41250,40750,42000,40250,159619,6538304650,00,0.00,N,2,1050,
|
|
20220124,40200,44150,44200,37600,750284,30643028100,00,0.00,N,5,-4250,
|
|
20220117,44450,46400,47500,43650,634162,28675287450,00,0.00,N,5,-1450,
|
|
20220110,45900,49000,49200,45450,927714,43508374900,00,0.00,N,5,-2900,
|
|
20220103,48800,52400,52800,48500,1260664,63880965300,00,0.00,N,5,-3500,
|
|
20211227,52300,61100,61200,50200,3845751,202871095100,00,0.00,N,5,-8700,
|
|
20211220,61000,58100,61400,56700,852935,50050877800,00,0.00,N,2,2700,
|
|
20211213,58300,60400,60400,57200,541286,31588242200,00,0.00,N,5,-1700,
|
|
20211206,60000,58300,61900,57100,705894,42472721500,00,0.00,N,2,1100,
|
|
20211129,58900,57100,60600,56000,889274,51440552300,00,0.00,N,5,-800,
|
|
20211122,59700,64400,64400,59000,961771,58935526500,00,0.00,N,5,-4600,
|
|
20211115,64300,67800,69300,63800,1140777,75413755600,00,0.00,N,5,-1900,
|
|
20211108,66200,66300,68000,62900,1156105,75831232700,00,0.00,N,5,-200,
|
|
20211101,66400,63000,70700,61600,2014948,135347281900,00,0.00,N,2,3400,
|
|
20211025,63000,62600,66400,61300,812424,51896297800,00,0.00,N,5,-300,
|
|
20211018,63300,64400,68300,63000,1291115,84910603000,00,0.00,N,5,-1100,
|
|
20211012,64400,62100,68000,61700,1032061,66642565200,00,0.00,N,2,1300,
|
|
20211005,63100,62800,66400,60200,1223076,77710796300,00,0.00,N,5,-1600,
|
|
20210927,64700,71800,73700,63700,1518923,104012649800,00,0.00,N,5,-7200,
|
|
20210923,71900,69400,74000,68600,724276,51702295400,00,0.00,N,2,1200,
|
|
20210913,70700,66900,78000,66200,4604021,338393711700,00,0.00,N,2,3100,
|
|
20210906,67600,70900,75000,66200,2954448,206304080900,00,0.00,N,5,-2400,
|
|
20210830,70000,69300,73300,65400,3718996,257205161100,00,0.00,N,2,2900,
|
|
20210823,67100,55000,71300,53900,5933682,383488101800,00,0.00,N,2,13100,
|
|
20210817,54000,53300,56200,50500,1586923,84624192100,00,0.00,N,2,100,
|
|
20210809,53900,55700,59600,52600,1455275,81674808000,00,0.00,N,5,-2100,
|
|
20210802,56000,55100,58200,52100,1458915,81030906200,00,0.00,N,2,1800,
|
|
20210726,54200,57200,57900,53300,920736,50644880800,00,0.00,N,5,-3200,
|
|
20210719,57400,57200,62800,55300,3210916,189710315300,00,0.00,N,2,800,
|
|
20210712,56600,46200,57300,45850,2062941,108528869050,00,0.00,N,2,10400,
|