200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,24150,24600,25050,23550,249808,6062809150,00,0.00,N,3,0,
|
|
20250805,24150,27400,27600,23800,939029,23352546225,00,0.00,N,5,-3200,
|
|
20250804,27350,28100,29350,26850,196174,5402374700,00,0.00,N,5,-550,
|
|
20250801,27900,28600,28800,27200,254303,7074670600,00,0.00,N,5,-1050,
|
|
20250731,28950,28000,29600,27900,194858,5656208600,00,0.00,N,2,1200,
|
|
20250730,27750,28250,28500,27100,155110,4307964200,00,0.00,N,5,-250,
|
|
20250729,28000,27600,29500,27050,230315,6578221125,00,0.00,N,2,300,
|
|
20250728,27700,27600,28500,27250,168852,4697376675,00,0.00,N,5,-150,
|
|
20250725,27850,28700,28950,27350,292243,8233265150,00,0.00,N,2,400,
|
|
20250724,27450,25800,28250,25650,668713,18233350750,00,0.00,N,2,1950,
|
|
20250723,25500,24400,26200,24300,346504,8800388600,00,0.00,N,2,1350,
|
|
20250722,24150,24100,24900,24000,120487,2925393975,00,0.00,N,2,50,
|
|
20250721,24100,25200,25550,23650,215431,5199777475,00,0.00,N,5,-1000,
|
|
20250718,25100,26050,26450,24850,172604,4394003375,00,0.00,N,5,-900,
|
|
20250717,26000,25500,26350,25000,232253,5991423300,00,0.00,N,2,800,
|
|
20250716,25200,24350,25400,24150,141904,3526938575,00,0.00,N,2,550,
|
|
20250715,24650,23750,25500,23050,275225,6764690350,00,0.00,N,2,1000,
|
|
20250714,23650,23300,24250,23300,86991,2068462150,00,0.00,N,2,250,
|
|
20250711,23400,23350,24050,22850,167559,3916076400,00,0.00,N,2,50,
|
|
20250710,23350,24000,24250,22850,235510,5528119700,00,0.00,N,2,450,
|
|
20250709,22900,23300,24100,22350,193980,4454157125,00,0.00,N,5,-550,
|
|
20250708,23450,23200,23500,22550,131465,3035921375,00,0.00,N,2,450,
|
|
20250707,23000,22650,23800,22250,183301,4193224825,00,0.00,N,5,-100,
|
|
20250704,23100,24800,25100,22850,474429,11288865750,00,0.00,N,5,-2250,
|
|
20250703,25350,22500,26200,22000,925328,22372122600,00,0.00,N,2,3100,
|
|
20250702,22250,22950,23100,20800,467248,10376768275,00,0.00,N,2,500,
|
|
20250701,21750,21000,22050,20350,430256,9176367050,00,0.00,N,2,950,
|
|
20250630,20800,19310,20800,19100,178245,3582559920,00,0.00,N,2,1730,
|
|
20250627,19070,19200,19600,18750,68364,1309192000,00,0.00,N,5,-70,
|
|
20250626,19140,19170,19260,18500,141173,2656840670,00,0.00,N,3,0,
|
|
20250625,19140,19400,19460,18780,134756,2576237590,00,0.00,N,5,-30,
|
|
20250624,19170,20300,20550,19150,280645,5496598670,00,0.00,N,5,-1230,
|
|
20250623,20400,19900,21100,19415,194827,3888625655,00,0.00,N,5,-50,
|
|
20250620,20450,20800,22100,20300,265448,5614983575,00,0.00,N,5,-250,
|
|
20250619,20700,21300,21450,20300,151359,3170061025,00,0.00,N,5,-350,
|
|
20250618,21050,21050,21550,20650,130278,2758590250,00,0.00,N,5,-300,
|
|
20250617,21350,22150,22200,20800,192154,4102606975,00,0.00,N,5,-450,
|
|
20250616,21800,20600,21900,20400,249854,5318557925,00,0.00,N,2,1450,
|
|
20250613,20350,20800,21100,19990,333832,6833923295,00,0.00,N,5,-50,
|
|
20250612,20400,20350,20700,19850,96916,1965203590,00,0.00,N,5,-150,
|
|
20250611,20550,20000,21450,19710,352592,7271461255,00,0.00,N,2,670,
|
|
20250610,19880,19020,20500,18740,368772,7275235945,00,0.00,N,2,1630,
|
|
20250609,18250,18620,18950,18090,106984,1975741595,00,0.00,N,2,30,
|
|
20250605,18220,18330,18600,18000,109608,2006743660,00,0.00,N,5,-110,
|
|
20250604,18330,17850,18480,17630,135650,2452951780,00,0.00,N,2,1070,
|
|
20250602,17260,17780,17860,17140,84079,1470813670,00,0.00,N,5,-590,
|
|
20250530,17850,17230,18590,16990,172531,3096613750,00,0.00,N,2,790,
|
|
20250529,17060,17310,17580,17000,67853,1166813045,00,0.00,N,5,-320,
|
|
20250528,17380,17500,17760,17280,73833,1292981780,00,0.00,N,5,-110,
|
|
20250527,17490,16950,17560,16720,113675,1937323835,00,0.00,N,2,510,
|
|
20250526,16980,17550,17990,16350,107325,1858562190,00,0.00,N,5,-670,
|
|
20250523,17650,17980,18130,17500,65166,1157675380,00,0.00,N,5,-150,
|
|
20250522,17800,18390,19200,17600,188020,3404995820,00,0.00,N,5,-620,
|
|
20250521,18420,18480,18580,17700,92033,1685537395,00,0.00,N,2,10,
|
|
20250520,18410,17420,18530,17200,207482,3734703750,00,0.00,N,2,1320,
|
|
20250519,17090,17080,18000,16920,151835,2645848500,00,0.00,N,5,-510,
|
|
20250516,17600,16990,17750,16570,195643,3417853825,00,0.00,N,2,650,
|
|
20250515,16950,16000,17350,15830,300549,5046789770,00,0.00,N,2,1350,
|
|
20250514,15600,15300,15630,14950,72283,1109547140,00,0.00,N,2,500,
|
|
20250513,15100,14550,15370,14520,121710,1828233055,00,0.00,N,2,560,
|
|
20250512,14540,15150,15170,14440,110956,1617027000,00,0.00,N,5,-630,
|
|
20250509,15170,14600,15370,14420,153788,2284047790,00,0.00,N,2,500,
|
|
20250508,14670,15100,16470,14570,455510,6867647740,00,0.00,N,5,-380,
|
|
20250507,15050,15090,15360,14710,179333,2700335775,00,0.00,N,5,-260,
|
|
20250502,15310,15560,15850,15110,110920,1710372540,00,0.00,N,5,-350,
|
|
20250430,15660,16220,16300,15510,97512,1539548130,00,0.00,N,5,-590,
|
|
20250429,16250,15950,16390,15900,92651,1493938105,00,0.00,N,2,300,
|
|
20250428,15950,17660,17660,15820,334645,5446600335,00,0.00,N,5,-1500,
|
|
20250425,17450,18550,18670,16990,187156,3329254730,00,0.00,N,5,-960,
|
|
20250424,18410,18490,18810,18230,71155,1318105920,00,0.00,N,5,-80,
|
|
20250423,18490,18790,18800,18310,65873,1218189185,00,0.00,N,5,-180,
|
|
20250422,18670,18420,18690,18210,96544,1777678110,00,0.00,N,5,-100,
|
|
20250421,18770,19200,19290,18630,106165,2009455935,00,0.00,N,5,-80,
|
|
20250418,18850,18140,18920,17650,172299,3174599185,00,0.00,N,2,850,
|
|
20250417,18000,18200,18450,17530,149422,2688710600,00,0.00,N,5,-220,
|
|
20250416,18220,18880,19370,18170,167978,3147673215,00,0.00,N,5,-560,
|
|
20250415,18780,18300,18860,17370,191177,3466088885,00,0.00,N,2,540,
|
|
20250414,18240,18370,18490,17910,116470,2115585470,00,0.00,N,5,-130,
|
|
20250411,18370,17490,18890,17490,231405,4212634595,00,0.00,N,2,330,
|
|
20250410,18040,17790,18120,17200,128933,2294735725,00,0.00,N,2,1040,
|
|
20250409,17000,17410,18060,16620,243986,4208175280,00,0.00,N,2,370,
|
|
20250408,16630,17170,17290,16500,155641,2618991240,00,0.00,N,2,170,
|
|
20250407,16460,17120,17250,16230,192113,3203374670,00,0.00,N,5,-1350,
|
|
20250404,17810,18360,18790,17295,216063,3910661410,00,0.00,N,5,-490,
|
|
20250403,18300,16930,18350,16800,154740,2775658665,00,0.00,N,2,970,
|
|
20250402,17330,18210,18380,17280,185521,3256428635,00,0.00,N,5,-840,
|
|
20250401,18170,18310,18760,18040,144029,2629870840,00,0.00,N,2,30,
|
|
20250331,18140,18550,18940,17800,207629,3813986285,00,0.00,N,5,-1080,
|
|
20250328,19220,20300,20300,18650,345302,6708134180,00,0.00,N,5,-1180,
|
|
20250327,20400,20250,20675,19600,296152,5985617870,00,0.00,N,2,100,
|
|
20250326,20300,18450,20950,18210,720660,14394207195,00,0.00,N,2,1850,
|
|
20250325,18450,19430,19440,18140,430685,7981038210,00,0.00,N,5,-890,
|
|
20250324,19340,19160,19750,18960,300990,5815482300,00,0.00,N,2,10,
|
|
20250321,19330,19390,19730,18900,279825,5403508270,00,0.00,N,5,-70,
|
|
20250320,19400,19900,20800,19340,443790,8912112280,00,0.00,N,5,-850,
|
|
20250319,20250,20450,22450,20050,950306,20197381870,00,0.00,N,5,-100,
|
|
20250318,20350,20900,21250,20250,419805,8714040600,00,0.00,N,5,-550,
|
|
20250317,20900,20850,21200,20300,514667,10670521450,00,0.00,N,2,300,
|
|
20250314,20600,19300,21425,19070,1698890,34806000815,00,0.00,N,2,1330,
|
|
20250313,19270,17420,20000,17370,2348453,45673609395,00,0.00,N,2,1850,
|
|
20250312,17420,16290,18000,15930,997125,17328222730,00,0.00,N,2,1560,
|
|
20250311,15860,15250,16230,15250,199905,3163012840,00,0.00,N,5,-80,
|
|
20250310,15940,15700,16320,15700,224490,3600145270,00,0.00,N,2,130,
|
|
20250307,15810,16690,16920,15560,449469,7260914955,00,0.00,N,5,-1170,
|
|
20250306,16980,16670,17360,16240,451743,7620062470,00,0.00,N,2,440,
|
|
20250305,16540,18050,19500,16500,2114214,38036454885,00,0.00,N,5,-1300,
|
|
20250304,17840,16750,18200,16750,1299878,22856302510,00,0.00,N,2,1210,
|
|
20250228,16630,16300,17340,16090,744590,12503099580,00,0.00,N,2,80,
|
|
20250227,16550,15960,16710,15860,696109,11345204070,00,0.00,N,2,560,
|
|
20250226,15990,16000,16430,15610,772071,12392905140,00,0.00,N,5,-10,
|
|
20250225,16000,15150,16810,14850,1458140,23426905990,00,0.00,N,2,1100,
|
|
20250224,14900,15380,15410,14830,225071,3376563550,00,0.00,N,5,-720,
|
|
20250221,15620,15290,15750,14930,277921,4243298110,00,0.00,N,2,480,
|
|
20250220,15140,15560,15630,15020,196391,2985869990,00,0.00,N,5,-300,
|
|
20250219,15440,15400,15580,14810,244268,3711623320,00,0.00,N,2,140,
|
|
20250218,15300,15580,15580,14870,244594,3700056690,00,0.00,N,2,60,
|
|
20250217,15240,14600,15240,14550,164826,2464803590,00,0.00,N,2,640,
|
|
20250214,14600,15210,15460,14420,282646,4172870590,00,0.00,N,5,-380,
|
|
20250213,14980,15150,15180,14790,220969,3305642280,00,0.00,N,5,-190,
|
|
20250212,15170,15500,15540,15070,192252,2935343450,00,0.00,N,5,-390,
|
|
20250211,15560,16740,16750,15560,357220,5745928780,00,0.00,N,5,-1180,
|
|
20250210,16740,15900,16850,15150,520966,8460572070,00,0.00,N,2,640,
|
|
20250207,16100,16410,16470,15980,294678,4748361490,00,0.00,N,5,-300,
|
|
20250206,16400,16600,16940,15770,553191,8993483020,00,0.00,N,5,-200,
|
|
20250205,16600,18900,19750,15990,1830108,31628964590,00,0.00,N,5,-1800,
|
|
20250204,18400,18030,19800,17850,757279,14215048640,00,0.00,N,2,620,
|
|
20250203,17780,17700,18220,17020,290116,5170110230,00,0.00,N,2,20,
|
|
20250131,17760,17450,18800,17450,439213,8013698050,00,0.00,N,2,310,
|
|
20250124,17450,17980,18130,17230,424686,7495113660,00,0.00,N,3,0,
|
|
20250123,17450,17610,18600,17210,525831,9310700380,00,0.00,N,5,-430,
|
|
20250122,17880,16040,18010,15880,1097845,18924113970,00,0.00,N,2,1820,
|
|
20250121,16060,16140,16590,15750,321592,5180405210,00,0.00,N,5,-140,
|
|
20250120,16200,15600,16760,15210,709460,11385171980,00,0.00,N,2,610,
|
|
20250117,15590,15310,15780,15120,624303,9614546530,00,0.00,N,2,390,
|
|
20250116,15200,13000,15400,12770,2130016,31039401490,00,0.00,N,2,2060,
|
|
20250115,13140,13260,13360,13000,154672,2033787570,00,0.00,N,5,-110,
|
|
20250114,13250,13710,13790,13100,267026,3579139400,00,0.00,N,5,-70,
|
|
20250113,13320,13180,13830,13100,348543,4687207540,00,0.00,N,2,280,
|
|
20250110,13040,13500,14270,12740,573442,7721841040,00,0.00,N,5,-160,
|
|
20250109,13200,12300,13320,11850,478607,6068743510,00,0.00,N,2,940,
|
|
20250108,12260,12560,12710,12210,164324,2036013450,00,0.00,N,5,-420,
|
|
20250107,12680,12980,13100,12500,174423,2221033880,00,0.00,N,5,-90,
|
|
20250106,12770,12870,12960,12560,168177,2152051320,00,0.00,N,5,-100,
|
|
20250103,12870,12400,13100,12310,391909,4987174460,00,0.00,N,2,780,
|
|
20250102,12090,12000,12270,11730,194792,2343191840,00,0.00,N,2,290,
|
|
20241230,11800,10900,11870,10900,230269,2677066980,00,0.00,N,2,680,
|
|
20241227,11120,11450,11940,10950,271005,3066650870,00,0.00,N,5,-560,
|
|
20241226,11680,12050,12290,11550,222124,2619482450,00,0.00,N,5,-320,
|
|
20241224,12000,12360,12440,11750,243255,2923595960,00,0.00,N,5,-300,
|
|
20241223,12300,11980,12770,11700,293514,3592280990,00,0.00,N,2,320,
|
|
20241220,11980,12580,12870,11830,413267,5030762530,00,0.00,N,5,-750,
|
|
20241219,12730,13610,13830,12680,705124,9295775990,00,0.00,N,5,-1630,
|
|
20241218,14360,14690,14710,14060,404543,5796947760,00,0.00,N,5,-510,
|
|
20241217,14870,14650,15100,14120,769066,11292509240,00,0.00,N,2,50,
|
|
20241216,14820,15650,15760,14440,902467,13680878730,00,0.00,N,5,-690,
|
|
20241213,15510,15440,16550,15120,1419316,22447520040,00,0.00,N,5,-70,
|
|
20241212,15580,15670,16400,15500,1052794,16735691800,00,0.00,N,5,-450,
|
|
20241211,16030,15620,16170,15150,1392122,21995843210,00,0.00,N,2,430,
|
|
20241210,15600,14880,16280,14860,2617331,41054193780,00,0.00,N,2,1100,
|
|
20241209,14500,15500,17270,14500,4282968,69614473760,00,0.00,N,5,-1560,
|
|
20241206,16060,17090,17890,15130,6481613,107969493980,00,0.00,N,5,-1240,
|
|
20241205,17300,15080,18140,14540,13035493,217845670920,00,0.00,N,2,3280,
|
|
20241204,14020,12510,14320,11990,2124655,28754473970,00,0.00,N,2,980,
|
|
20241203,13040,12910,13420,12650,622483,8128168270,00,0.00,N,5,-130,
|
|
20241202,13170,12720,13590,12360,1387831,18089031930,00,0.00,N,2,780,
|
|
20241129,12390,13900,14900,12230,3469450,47963203440,00,0.00,N,5,-980,
|
|
20241128,13370,11050,13960,11040,3858364,49370138160,00,0.00,N,2,2400,
|
|
20241127,10970,10580,11300,10320,355903,3843579870,00,0.00,N,2,560,
|
|
20241126,10410,10450,10730,10300,140974,1473482630,00,0.00,N,5,-10,
|
|
20241125,10420,10100,10680,10100,228094,2371673480,00,0.00,N,2,310,
|
|
20241122,10110,10390,10770,10100,297878,3062030410,00,0.00,N,5,-180,
|
|
20241121,10290,10860,11130,10290,334267,3507637880,00,0.00,N,5,-640,
|
|
20241120,10930,10850,11930,10520,493090,5521611050,00,0.00,N,3,0,
|
|
20241119,10930,11510,11700,10840,300495,3356391480,00,0.00,N,5,-800,
|
|
20241118,11730,11000,12250,9930,1524445,17088608680,00,0.00,N,2,820,
|
|
20241115,10910,10910,11500,10650,528529,5900354090,00,0.00,N,2,350,
|
|
20241114,10560,11500,11550,10500,274456,3015123530,00,0.00,N,5,-840,
|
|
20241113,11400,13100,13140,11310,451496,5465704220,00,0.00,N,5,-1700,
|
|
20241112,13100,14250,14520,12800,441944,6066058270,00,0.00,N,5,-750,
|
|
20241111,13850,14110,14360,13500,318665,4417807560,00,0.00,N,5,-220,
|
|
20241108,14070,13430,14700,13430,549305,7764373840,00,0.00,N,2,640,
|
|
20241107,13430,14110,14160,13260,472163,6393566830,00,0.00,N,5,-650,
|
|
20241106,14080,15020,15130,13900,664706,9599981330,00,0.00,N,5,-940,
|
|
20241105,15020,15640,17100,15000,2365731,38384741440,00,0.00,N,2,110,
|
|
20241104,14910,14080,15900,13780,1407988,21283007780,00,0.00,N,2,810,
|
|
20241101,14100,14770,15320,14000,579190,8528204620,00,0.00,N,5,-990,
|
|
20241031,15090,15680,16340,15010,1162614,18011835080,00,0.00,N,5,-760,
|
|
20241030,15850,15790,17420,15450,2536706,41927608150,00,0.00,N,2,60,
|
|
20241029,15790,16610,16740,15480,1075224,17070330210,00,0.00,N,5,-920,
|
|
20241028,16710,17350,18550,16380,2819999,49217925740,00,0.00,N,5,-1040,
|
|
20241025,17750,20300,20450,17650,2316338,44407599370,00,0.00,N,5,-3050,
|
|
20241024,20800,19400,22900,19040,10121747,213161771740,00,0.00,N,2,2430,
|
|
20241023,18370,19110,20650,17410,2982745,57511551630,00,0.00,N,5,-960,
|
|
20241022,19330,22900,24700,19200,5591688,125103620630,00,0.00,N,5,-3270,
|
|
20241021,22600,24800,25400,22600,3119661,73272243050,00,0.00,N,5,-3400,
|
|
20241018,26000,28100,29450,25100,14116929,380748106100,00,0.00,N,5,-800,
|
|
20241017,26800,21150,26800,21000,18596914,445188326250,00,0.00,N,1,6150,
|
|
20241016,20650,25400,26850,19130,22855966,530524847800,00,0.00,N,2,5650,
|