200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,14480,14100,14530,13850,669887,9509737425,00,0.00,N,2,390,
|
|
20250414,14090,14040,14420,14040,546913,7766551715,00,0.00,N,5,-80,
|
|
20250407,14170,14060,14410,13590,984757,13865265540,00,0.00,N,5,-370,
|
|
20250331,14540,14510,14690,13350,1266631,17702200230,00,0.00,N,5,-140,
|
|
20250324,14680,15170,15250,14640,499513,7440441965,00,0.00,N,5,-460,
|
|
20250317,15140,14800,15140,14540,921798,13599977680,00,0.00,N,2,400,
|
|
20250310,14740,14930,15290,14730,724489,10807203365,00,0.00,N,5,-190,
|
|
20250304,14930,15000,15170,14740,634908,9456289655,00,0.00,N,5,-50,
|
|
20250224,14980,15870,16090,14980,931170,14481109280,00,0.00,N,5,-1010,
|
|
20250217,15990,15190,16090,15040,988416,15390321810,00,0.00,N,2,890,
|
|
20250210,15100,14900,15250,14830,652214,9838869830,00,0.00,N,2,200,
|
|
20250203,14900,15140,15710,14780,936426,14195518180,00,0.00,N,5,-400,
|
|
20250131,15300,15460,15460,15140,172879,2634607210,00,0.00,N,5,-20,
|
|
20250120,15320,15870,16180,15230,847904,13313375570,00,0.00,N,5,-520,
|
|
20250113,15840,16930,16950,15760,1211683,19554058780,00,0.00,N,5,-1120,
|
|
20250106,16960,17200,17560,16880,675026,11614631170,00,0.00,N,5,-210,
|
|
20241230,17170,16810,17450,16250,557680,9367847510,00,0.00,N,2,390,
|
|
20241223,16780,19800,19800,16200,2980487,53151776560,00,0.00,N,5,-3020,
|
|
20241216,19800,19800,19800,19800,0,0,00,0.00,N,3,0,
|
|
20241209,19800,19800,19800,19800,0,0,00,0.00,N,3,0,
|
|
20241202,19800,19800,19800,19800,0,0,00,0.00,N,3,0,
|
|
20241125,19800,19457,20099,19329,1513504,29939282100,00,0.00,N,2,471,
|
|
20241118,19329,17576,19372,17576,998417,18568144450,00,0.00,N,2,1539,
|
|
20241111,17790,17576,18132,17276,747232,13131665600,00,0.00,N,3,0,
|
|
20241104,17790,18346,18987,17447,1417090,25658364250,00,0.00,N,5,-513,
|
|
20241028,18303,17405,18559,17276,780741,14092498500,00,0.00,N,2,941,
|
|
20241021,17362,18217,18303,17148,819482,14401332650,00,0.00,N,5,-855,
|
|
20241014,18217,18388,18517,17875,504183,9158954400,00,0.00,N,5,-171,
|
|
20241007,18388,17661,18431,17619,523874,9430592400,00,0.00,N,2,684,
|
|
20240930,17704,18773,18901,17619,501632,9059625050,00,0.00,N,5,-898,
|
|
20240923,18602,19073,19201,18431,819976,15299203400,00,0.00,N,5,-299,
|
|
20240919,18901,19500,19543,18602,401813,7581541600,00,0.00,N,5,-428,
|
|
20240909,19329,18944,19457,18859,728886,13967500100,00,0.00,N,2,43,
|
|
20240902,19286,18688,19457,18260,1277727,24270342100,00,0.00,N,2,427,
|
|
20240826,18859,18046,18944,17832,1045564,19427825000,00,0.00,N,2,813,
|
|
20240819,18046,18089,18217,17619,773677,13795812950,00,0.00,N,2,43,
|
|
20240812,18003,17405,18132,17362,636153,11296790550,00,0.00,N,2,684,
|
|
20240805,17319,19372,19842,17148,3307721,61324704300,00,0.00,N,5,-1882,
|
|
20240729,19201,18260,19372,17875,1907204,35714123950,00,0.00,N,2,941,
|
|
20240722,18260,18174,18559,17747,862338,15653571150,00,0.00,N,2,86,
|
|
20240715,18174,18474,18517,17875,851723,15525697700,00,0.00,N,2,171,
|
|
20240708,18003,17234,18346,17148,1112526,19631953800,00,0.00,N,2,727,
|
|
20240701,17276,17747,17832,17148,822770,14294316800,00,0.00,N,5,-556,
|
|
20240624,17832,18089,18517,17490,866871,15611967500,00,0.00,N,5,-342,
|
|
20240617,18174,18773,19030,18046,1322929,24437154100,00,0.00,N,5,-770,
|
|
20240610,18944,18730,19073,18303,1239657,23254236400,00,0.00,N,5,-86,
|
|
20240603,19030,19030,19928,17790,3969640,75413359400,00,0.00,N,2,2070,
|
|
20240527,16960,17105,17191,16524,844619,14249144690,00,0.00,N,5,-137,
|
|
20240520,17097,17832,17832,16986,753865,13007141870,00,0.00,N,5,-607,
|
|
20240513,17704,18132,18132,17319,836218,14747110150,00,0.00,N,5,-299,
|
|
20240507,18003,17276,18303,17097,1233403,21802300360,00,0.00,N,2,812,
|
|
20240429,17191,16968,17191,16815,654724,11159422830,00,0.00,N,2,376,
|
|
20240422,16815,16455,16968,16293,908458,15215398070,00,0.00,N,2,539,
|
|
20240415,16276,16259,16413,15694,1236800,19865838920,00,0.00,N,3,0,
|
|
20240408,16276,17191,17405,16259,1402285,23455202500,00,0.00,N,5,-915,
|
|
20240401,17191,17447,17832,17105,1242023,21581518035,00,0.00,N,5,-171,
|
|
20240325,17362,17747,17875,17319,1277110,22380305300,00,0.00,N,5,-385,
|
|
20240318,17747,18645,18645,17704,1118524,20113030800,00,0.00,N,5,-812,
|
|
20240311,18559,18602,18730,18303,1213586,22420471950,00,0.00,N,5,-43,
|
|
20240304,18602,19286,19286,18474,833686,15643144050,00,0.00,N,5,-471,
|
|
20240226,19073,19500,19500,18901,658949,12612185400,00,0.00,N,5,-342,
|
|
20240219,19415,19329,19800,19286,958122,18721700250,00,0.00,N,2,129,
|
|
20240213,19286,19457,19671,19073,639407,12355468950,00,0.00,N,3,0,
|
|
20240205,19286,19757,20013,19201,1050244,20535857300,00,0.00,N,5,-471,
|
|
20240129,19757,18688,19928,18602,914807,17695771400,00,0.00,N,2,1155,
|
|
20240122,18602,18645,18944,18260,769508,14304001250,00,0.00,N,2,85,
|
|
20240115,18517,19286,19586,18474,996600,18874978550,00,0.00,N,5,-898,
|
|
20240108,19415,20355,20441,19158,1302039,25656954050,00,0.00,N,5,-855,
|
|
20240102,20270,19757,20355,19757,827073,16595904550,00,0.00,N,2,556,
|
|
20231226,19714,20313,20441,19543,705416,14035376500,00,0.00,N,5,-513,
|
|
20231218,20227,20313,20398,20013,791964,15992040250,00,0.00,N,5,-171,
|
|
20231211,20398,20398,20441,20013,891599,18014038600,00,0.00,N,2,128,
|
|
20231204,20270,20355,20997,19928,1035521,21167314600,00,0.00,N,5,-43,
|
|
20231127,20313,21467,21596,20142,931498,19282143400,00,0.00,N,5,-1069,
|
|
20231120,21382,21296,21724,20826,724460,15541535350,00,0.00,N,2,86,
|
|
20231113,21296,21809,21809,20954,995568,21173295150,00,0.00,N,5,-385,
|
|
20231106,21681,21040,22023,20826,1804817,38830117850,00,0.00,N,2,855,
|
|
20231030,20826,20612,21211,20142,2721750,55817307433,00,0.00,N,2,214,
|
|
20231023,20612,20056,21253,19628,1384960,28471739300,00,0.00,N,2,641,
|
|
20231016,19971,20099,20398,19757,970995,19478355150,00,0.00,N,5,-128,
|
|
20231010,20099,19586,20313,19115,774059,15274698500,00,0.00,N,2,770,
|
|
20231004,19329,20099,20142,19244,575282,11291482550,00,0.00,N,5,-898,
|
|
20230925,20227,20270,20783,19842,596117,12071576700,00,0.00,N,2,128,
|
|
20230918,20099,20783,21125,19971,1500771,30985805450,00,0.00,N,5,-727,
|
|
20230911,20826,20783,21040,20099,1730275,35540318450,00,0.00,N,2,86,
|
|
20230904,20740,19971,21040,19842,1402824,28891396850,00,0.00,N,2,641,
|
|
20230828,20099,20526,20954,19842,1193492,24304024600,00,0.00,N,5,-214,
|
|
20230821,20313,20698,20783,19757,1105309,22280051950,00,0.00,N,5,-470,
|
|
20230814,20783,20655,20911,19842,1355919,27781320950,00,0.00,N,5,-43,
|
|
20230807,20826,18987,21082,18388,4574796,91741660100,00,0.00,N,2,1882,
|
|
20230731,18944,18046,19030,17918,1323925,24693514800,00,0.00,N,2,941,
|
|
20230724,18003,18517,18559,16763,2415698,42670812100,00,0.00,N,5,-385,
|
|
20230717,18388,18859,18944,18174,1611316,29858334200,00,0.00,N,5,-599,
|
|
20230710,18987,18517,19201,18388,1518919,28494032400,00,0.00,N,2,257,
|
|
20230703,18730,19671,19928,18303,1721861,32712371850,00,0.00,N,5,-856,
|
|
20230626,19586,19885,20184,19115,969109,19146600250,00,0.00,N,5,-299,
|
|
20230619,19885,21211,21211,19800,1803170,36727733250,00,0.00,N,5,-1240,
|
|
20230612,21125,20954,21168,20270,1656625,34153745700,00,0.00,N,2,256,
|
|
20230605,20869,21339,21467,20783,1341545,28259697800,00,0.00,N,5,-384,
|
|
20230530,21253,21724,21809,20997,1271402,27047541545,00,0.00,N,5,-385,
|
|
20230522,21638,21596,22066,21467,887854,19371736150,00,0.00,N,2,42,
|
|
20230515,21596,21938,22451,21510,1238845,27113539850,00,0.00,N,5,-470,
|
|
20230508,22066,22707,23948,21767,2019890,46189181500,00,0.00,N,5,-770,
|
|
20230502,22836,22622,23221,22536,358094,8195145100,00,0.00,N,2,86,
|
|
20230424,22750,23306,23434,22536,780023,17859628750,00,0.00,N,5,-599,
|
|
20230417,23349,23520,23862,23221,1012765,23833759350,00,0.00,N,5,-171,
|
|
20230410,23520,24632,24760,23349,1336471,32017258800,00,0.00,N,5,-1326,
|
|
20230403,24846,24161,25787,24119,1488491,37534302050,00,0.00,N,2,599,
|
|
20230327,24247,23734,24632,23306,788563,18928892150,00,0.00,N,2,513,
|
|
20230320,23734,22793,23990,22707,978719,23059914400,00,0.00,N,2,898,
|
|
20230313,22836,24589,24632,22451,1730926,40395437650,00,0.00,N,5,-1668,
|
|
20230306,24504,24418,25017,24076,1663957,40770247100,00,0.00,N,2,171,
|
|
20230227,24333,25316,25359,24161,1055091,26005506900,00,0.00,N,5,-1111,
|
|
20230220,25444,25615,26428,25359,1043797,27090507600,00,0.00,N,5,-257,
|
|
20230213,25701,25701,26086,25273,1043128,26851927150,00,0.00,N,5,-128,
|
|
20230206,25829,24119,26300,23691,2649656,67594255300,00,0.00,N,2,1625,
|
|
20230130,24204,24333,24803,23990,1111852,27020905200,00,0.00,N,5,-300,
|
|
20230125,24504,24931,24974,24033,503979,12302038100,00,0.00,N,5,-342,
|
|
20230116,29050,27500,29150,27350,967129,27362326100,00,0.00,N,2,1450,
|
|
20230109,27600,27400,28200,27150,755979,20984250400,00,0.00,N,2,500,
|
|
20230102,27100,28450,28450,26850,643622,17751257250,00,0.00,N,5,-1050,
|
|
20221226,28150,29350,29800,28050,655950,19129395150,00,0.00,N,5,-1200,
|
|
20221219,29350,28250,29400,28250,524525,15213294300,00,0.00,N,2,850,
|
|
20221212,28500,29800,30000,28300,733783,21271404000,00,0.00,N,5,-1300,
|
|
20221205,29800,29050,30150,28850,989985,29280318300,00,0.00,N,2,650,
|
|
20221128,29150,29550,30100,28550,729684,21517161850,00,0.00,N,5,-550,
|
|
20221121,29700,28800,30050,28100,1025730,30088731300,00,0.00,N,2,1150,
|
|
20221114,28550,28600,29100,27450,1021494,29131307800,00,0.00,N,5,-150,
|
|
20221107,28700,27350,29250,26900,1412349,40188230550,00,0.00,N,2,1200,
|
|
20221031,27500,25600,27600,25150,907107,24044127850,00,0.00,N,2,1900,
|
|
20221024,25600,23900,25800,23550,614856,15059790200,00,0.00,N,2,1950,
|
|
20221017,23650,23700,24700,23550,689133,16578026500,00,0.00,N,5,-350,
|
|
20221011,24000,24600,24750,23800,466554,11292593200,00,0.00,N,5,-550,
|
|
20221004,24550,25600,25950,24450,604048,15145307250,00,0.00,N,5,-1050,
|
|
20220926,25600,26500,26650,25300,912052,23678371450,00,0.00,N,5,-1000,
|
|
20220919,26600,27300,27450,26400,629886,16947220900,00,0.00,N,5,-750,
|
|
20220913,27350,26500,27650,26000,1051024,28581198950,00,0.00,N,2,1100,
|
|
20220905,26250,26950,27100,26000,709174,18808441850,00,0.00,N,5,-700,
|
|
20220829,26950,24200,27250,24150,1458022,37721209725,00,0.00,N,2,2200,
|
|
20220822,24750,25400,25450,24350,561301,13864668800,00,0.00,N,5,-750,
|
|
20220816,25500,25950,26150,25250,625688,16075160800,00,0.00,N,5,-300,
|
|
20220808,25800,24950,26000,24750,1214467,31049778050,00,0.00,N,2,850,
|
|
20220801,24950,24700,25100,24150,962394,23811042550,00,0.00,N,2,400,
|
|
20220725,24550,24200,24900,24100,1008016,24651166000,00,0.00,N,2,350,
|
|
20220718,24200,23800,24500,23700,862765,20823570400,00,0.00,N,2,500,
|
|
20220711,23700,25500,25600,23150,1174460,28496427850,00,0.00,N,5,-1800,
|
|
20220704,25500,26200,26300,25400,653936,16802668500,00,0.00,N,5,-650,
|
|
20220627,26150,25700,26450,25500,726140,18811121400,00,0.00,N,2,550,
|
|
20220620,25600,25600,25900,25150,784589,20052313250,00,0.00,N,2,150,
|
|
20220613,25450,26600,26750,25400,1099377,28571222250,00,0.00,N,5,-1650,
|
|
20220607,27100,27200,27300,26650,791600,21351132100,00,0.00,N,5,-150,
|
|
20220530,27250,26450,27400,26400,955901,25758865400,00,0.00,N,2,950,
|
|
20220523,26300,26300,26350,25750,785306,20452698000,00,0.00,N,2,100,
|
|
20220516,26200,26300,26400,25600,917933,23874709600,00,0.00,N,3,0,
|
|
20220509,26200,26300,26700,25150,1754636,45530737750,00,0.00,N,5,-200,
|
|
20220502,26400,28550,29850,26200,2474847,67957879000,00,0.00,N,5,-2450,
|
|
20220425,28850,28400,29050,27750,852612,24228734450,00,0.00,N,5,-50,
|
|
20220418,28900,28500,29450,28300,937596,27217965950,00,0.00,N,2,350,
|
|
20220411,28550,28900,29450,28450,756785,21894639200,00,0.00,N,5,-600,
|
|
20220404,29150,28400,29500,28300,1343299,38970267850,00,0.00,N,2,800,
|
|
20220328,28350,28200,28450,27900,900056,25370773850,00,0.00,N,2,100,
|
|
20220321,28250,28550,28650,27950,826863,23389243800,00,0.00,N,5,-150,
|
|
20220314,28400,28250,28700,27400,1507836,42462342400,00,0.00,N,2,250,
|
|
20220307,28150,26550,28300,25900,2000322,54030858500,00,0.00,N,2,1350,
|
|
20220228,26800,26300,27250,26200,1025204,27471568900,00,0.00,N,2,450,
|
|
20220221,26350,26150,26750,25950,900439,23708801550,00,0.00,N,3,0,
|
|
20220214,26350,26100,26700,25800,1227277,32158874850,00,0.00,N,2,100,
|
|
20220207,26250,28250,29300,26250,2374352,64755971650,00,0.00,N,5,-2000,
|
|
20220203,28250,27100,28400,27100,335515,9364125450,00,0.00,N,2,1300,
|
|
20220124,26950,28450,28550,25900,1221990,32974666700,00,0.00,N,5,-1500,
|
|
20220117,28450,28950,29300,28200,763314,21886960450,00,0.00,N,5,-600,
|
|
20220110,29050,29750,29900,29050,858564,25198278600,00,0.00,N,5,-800,
|
|
20220103,29850,30400,30550,29400,835832,24975891500,00,0.00,N,5,-550,
|
|
20211227,30400,30950,31600,30350,870869,26929343400,00,0.00,N,5,-500,
|
|
20211220,30900,30750,31150,30200,625495,19115488150,00,0.00,N,3,0,
|
|
20211213,30900,31600,31600,30400,920084,28350845374,00,0.00,N,5,-500,
|
|
20211206,31400,30400,31500,29850,1068844,33106249500,00,0.00,N,2,950,
|
|
20211129,30450,29650,30750,28000,1967071,57596352700,00,0.00,N,2,100,
|
|
20211122,30350,32300,32400,30300,1418641,44699564200,00,0.00,N,5,-2000,
|
|
20211115,32350,32450,33000,32300,965448,31518825500,00,0.00,N,5,-50,
|
|
20211108,32400,32850,33650,32200,1206005,39495113550,00,0.00,N,5,-300,
|
|
20211101,32700,32300,33150,32300,846687,27673758200,00,0.00,N,2,500,
|
|
20211025,32200,32300,33150,32150,1142492,37237933500,00,0.00,N,5,-350,
|
|
20211018,32550,33250,33300,32250,773599,25250667900,00,0.00,N,5,-650,
|
|
20211012,33200,32550,33350,32000,803787,26158427550,00,0.00,N,2,600,
|
|
20211005,32600,31700,33150,31600,1015686,32938460950,00,0.00,N,2,600,
|
|
20210927,32000,33350,33750,31850,1526772,49641009800,00,0.00,N,5,-1600,
|
|
20210923,33600,33650,33950,33400,403644,13585658500,00,0.00,N,5,-550,
|
|
20210913,34150,34200,34650,33400,1191375,40705116150,00,0.00,N,3,0,
|
|
20210906,34150,34300,34750,33550,1281470,43940452100,00,0.00,N,5,-150,
|
|
20210830,34300,34100,34850,33900,1752294,60242650500,00,0.00,N,2,450,
|
|
20210823,33850,32250,34200,32050,1638925,54883770700,00,0.00,N,2,1950,
|
|
20210817,31900,34250,34650,31650,2662476,87667731150,00,0.00,N,5,-1300,
|
|
20210809,33200,34200,34550,32950,2248356,76029821850,00,0.00,N,5,-900,
|
|
20210802,34100,35600,35700,33900,2842045,98023801300,00,0.00,N,5,-1200,
|
|
20210726,35300,35650,36050,35200,1326292,47148943450,00,0.00,N,5,-250,
|
|
20210719,35550,36750,36750,35250,1944629,69416804150,00,0.00,N,5,-1400,
|
|
20210712,36950,36400,37700,36150,1758845,64853193800,00,0.00,N,2,600,
|