200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,38400,34499,40600,34499,2000130,75872683425,00,0.00,N,2,3901,
|
|
20250414,34499,34499,34499,34499,0,0,00,0.00,N,3,0,
|
|
20250407,34499,34800,36522,34319,1186407,41772780900,00,0.00,N,5,-2924,
|
|
20250331,37423,38644,39105,36762,1520777,57856216900,00,0.00,N,5,-1622,
|
|
20250324,39045,42148,42349,38724,1242584,49747620150,00,0.00,N,5,-3203,
|
|
20250317,42248,43850,44651,41147,2001318,85370432750,00,0.00,N,5,-1202,
|
|
20250310,43450,39365,44051,37082,2626469,108395202900,00,0.00,N,2,3704,
|
|
20250304,39746,40547,41748,37603,2130585,84197897950,00,0.00,N,5,-2002,
|
|
20250224,41748,44651,45652,41347,1598187,69489377500,00,0.00,N,5,-3804,
|
|
20250217,45552,45052,47154,44051,1637777,74911606500,00,0.00,N,2,500,
|
|
20250210,45052,42048,47254,41848,2568687,116902134000,00,0.00,N,2,1902,
|
|
20250203,43150,40847,43950,40046,1987960,83688682500,00,0.00,N,2,201,
|
|
20250131,42949,41047,43650,40046,436982,18538126000,00,0.00,N,5,-201,
|
|
20250120,43150,41748,45052,40747,2265618,98010228500,00,0.00,N,2,1302,
|
|
20250113,41848,39245,41848,38044,1896827,75637510900,00,0.00,N,2,2022,
|
|
20250106,39826,42649,43150,39826,1843163,75875925400,00,0.00,N,5,-2022,
|
|
20241230,41848,38124,41948,37883,1468999,59008778100,00,0.00,N,2,3404,
|
|
20241223,38444,38444,40547,37763,1883027,73444034600,00,0.00,N,2,340,
|
|
20241216,38104,35140,38985,33679,3411843,127244414300,00,0.00,N,2,3544,
|
|
20241209,34560,31136,35240,30435,2661418,88365271300,00,0.00,N,2,2684,
|
|
20241202,31876,31276,32818,30315,1833144,57802550900,00,0.00,N,2,981,
|
|
20241125,30895,31296,33078,30435,1538512,48906759000,00,0.00,N,5,-481,
|
|
20241118,31376,31136,32217,29374,1671967,51264642100,00,0.00,N,2,260,
|
|
20241111,31116,35120,35300,28693,3291109,102700921000,00,0.00,N,5,-4345,
|
|
20241104,35461,34700,36942,34399,1616400,57927816200,00,0.00,N,2,761,
|
|
20241028,34700,36242,36622,34640,1416129,50545978500,00,0.00,N,5,-1461,
|
|
20241021,36161,36902,37743,35821,1904132,69813262600,00,0.00,N,5,-741,
|
|
20241014,36902,39786,41247,36862,2426417,95119308000,00,0.00,N,5,-2763,
|
|
20241007,39665,39045,40146,37723,1712765,66378554907,00,0.00,N,2,540,
|
|
20240930,39125,39706,40026,36922,1035811,39877236200,00,0.00,N,5,-721,
|
|
20240923,39846,36101,40947,36101,2310160,90660938778,00,0.00,N,2,4005,
|
|
20240919,35841,36041,37323,35200,781302,28224832100,00,0.00,N,5,-20,
|
|
20240909,35861,33899,37383,33618,1772085,63179297200,00,0.00,N,2,1101,
|
|
20240902,34760,39145,39505,34299,2152954,78740122000,00,0.00,N,5,-4425,
|
|
20240826,39185,41147,41247,37803,2274876,88552742500,00,0.00,N,5,-1261,
|
|
20240819,40446,43950,44151,39285,2112222,86772287800,00,0.00,N,5,-4005,
|
|
20240812,44451,39485,44551,39445,2312878,97694571800,00,0.00,N,2,5246,
|
|
20240805,39205,36802,42248,32838,4843819,185544075387,00,0.00,N,2,1282,
|
|
20240729,37923,40246,42048,37062,3074443,120459263540,00,0.00,N,5,-2223,
|
|
20240722,40146,43350,43850,39986,3243458,135938361411,00,0.00,N,5,-3804,
|
|
20240715,43950,48656,49957,43150,3331555,152722531116,00,0.00,N,5,-4906,
|
|
20240708,48856,43750,49857,43350,4761426,226864377000,00,0.00,N,2,4805,
|
|
20240701,44051,47054,47855,42949,3639323,162822212500,00,0.00,N,5,-3003,
|
|
20240624,47054,48656,49357,45652,3179786,150404509000,00,0.00,N,5,-2403,
|
|
20240617,49457,52560,55063,48656,4357024,225871984000,00,0.00,N,5,-2803,
|
|
20240610,52260,52661,55063,51359,5711298,303220400500,00,0.00,N,5,-1101,
|
|
20240603,53361,53662,55664,52160,2779301,149471092500,00,0.00,N,5,-301,
|
|
20240527,53662,52761,56665,52260,3498670,190304501000,00,0.00,N,2,1202,
|
|
20240520,52460,53562,56565,51960,3824423,206984741000,00,0.00,N,5,-801,
|
|
20240513,53261,57666,60870,52460,6522517,365215068000,00,0.00,N,5,-4005,
|
|
20240507,57266,56966,61871,56365,5172699,305664515000,00,0.00,N,2,2403,
|
|
20240429,54863,51459,57466,49156,3403243,182870191500,00,0.00,N,2,4105,
|
|
20240422,50758,52961,53562,48356,4362824,221566138500,00,0.00,N,5,-4005,
|
|
20240415,54763,54262,56565,52060,4861295,262870952000,00,0.00,N,5,-200,
|
|
20240408,54963,52861,55964,49357,3529321,185839967500,00,0.00,N,2,2503,
|
|
20240401,52460,51860,55764,50758,6593674,351966929000,00,0.00,N,2,1301,
|
|
20240325,51159,49657,53161,48055,5257180,265148079500,00,0.00,N,2,1502,
|
|
20240318,49657,50358,54162,49357,5006532,256739070000,00,0.00,N,5,-1402,
|
|
20240311,51059,41548,53361,40146,15802401,756290571500,00,0.00,N,2,7909,
|
|
20240304,43150,42449,43950,40046,5031577,210262983500,00,0.00,N,2,1502,
|
|
20240226,41648,39485,42849,39185,2857227,116506928900,00,0.00,N,2,1722,
|
|
20240219,39926,41347,42649,39465,3781394,154192996700,00,0.00,N,5,-2022,
|
|
20240213,41948,42048,45152,40446,5578793,240554317000,00,0.00,N,2,1502,
|
|
20240205,40446,39886,41448,37623,3241281,128744246900,00,0.00,N,2,300,
|
|
20240129,40146,43950,44051,38664,4384099,179302346100,00,0.00,N,5,-3304,
|
|
20240122,43450,42949,47755,42248,6718224,303691937500,00,0.00,N,2,1402,
|
|
20240115,42048,40847,42649,38865,2857091,115748036000,00,0.00,N,2,1301,
|
|
20240108,40747,40847,44351,40246,3107115,129831524500,00,0.00,N,5,-100,
|
|
20240102,40847,40747,45853,39886,4537606,192800163500,00,0.00,N,2,300,
|
|
20231226,40547,39445,42349,38784,1665805,67751264100,00,0.00,N,2,701,
|
|
20231218,39846,41448,42549,39806,2477707,101396584200,00,0.00,N,5,-801,
|
|
20231211,40647,42048,44852,39786,3750444,155819911900,00,0.00,N,5,-1001,
|
|
20231204,41648,39145,44852,38044,5432797,224435375500,00,0.00,N,2,2503,
|
|
20231127,39145,35581,40647,35541,5376662,207896921900,00,0.00,N,2,4005,
|
|
20231120,35140,35000,38404,33739,4109193,149110399300,00,0.00,N,2,340,
|
|
20231113,34800,29594,36882,28092,7009871,236434171800,00,0.00,N,2,5547,
|
|
20231106,29253,29434,29714,28292,1362167,39601437300,00,0.00,N,2,220,
|
|
20231030,29033,29834,30235,27151,1633837,46771668900,00,0.00,N,5,-861,
|
|
20231023,29894,30635,31316,29674,1443262,44143625100,00,0.00,N,5,-1081,
|
|
20231016,30975,31416,32037,30275,1400991,43698386900,00,0.00,N,5,-521,
|
|
20231010,31496,31396,31856,30054,929200,28976096900,00,0.00,N,2,521,
|
|
20231004,30975,30235,31136,29854,821116,25130466000,00,0.00,N,2,180,
|
|
20230925,30795,29874,30955,29093,669951,20058343100,00,0.00,N,2,901,
|
|
20230918,29894,30955,31376,29153,1389544,42109671800,00,0.00,N,5,-1582,
|
|
20230911,31476,32037,32037,30375,2210946,69020306000,00,0.00,N,5,-701,
|
|
20230904,32177,34199,34540,31836,1660954,55292961900,00,0.00,N,5,-1742,
|
|
20230828,33919,33578,34379,32737,1557625,52199875800,00,0.00,N,2,801,
|
|
20230821,33118,33639,35040,32097,2013006,67105585016,00,0.00,N,5,-80,
|
|
20230814,33198,30715,33839,30235,2156415,69180580400,00,0.00,N,2,2183,
|
|
20230807,31015,32597,33218,30795,1930073,61306074600,00,0.00,N,5,-2063,
|
|
20230731,33078,34760,34780,32117,2999217,99961238500,00,0.00,N,5,-1542,
|
|
20230724,34620,32277,34620,31636,3902408,129276137100,00,0.00,N,2,2263,
|
|
20230717,32357,31396,32958,30635,3333109,106636873300,00,0.00,N,2,921,
|
|
20230710,31436,29354,33759,28833,3731810,116257019300,00,0.00,N,2,1782,
|
|
20230703,29654,29994,31636,29334,3118783,95513934500,00,0.00,N,2,220,
|
|
20230626,29434,27652,30034,27151,4560225,132758891600,00,0.00,N,2,1722,
|
|
20230619,27712,27091,28653,26831,2485857,69251556200,00,0.00,N,2,561,
|
|
20230612,27151,27291,28212,26630,2421297,66655336900,00,0.00,N,5,-140,
|
|
20230605,27291,26170,27291,25930,2154493,57294964400,00,0.00,N,2,1141,
|
|
20230530,26150,26490,27031,25369,2794255,73514839800,00,0.00,N,2,881,
|
|
20230522,25269,25429,26130,24368,2976757,75021278000,00,0.00,N,5,-160,
|
|
20230515,127000,126500,127600,109200,1341897,156820432900,00,0.00,N,5,-2000,
|
|
20230508,129000,131800,133100,128100,332518,43313530600,00,0.00,N,5,-2200,
|
|
20230502,131200,133000,134500,128400,192479,25174989700,00,0.00,N,5,-2400,
|
|
20230424,133600,138700,139500,129700,308325,41115800700,00,0.00,N,5,-4800,
|
|
20230417,138400,137600,139500,134100,355659,48634557100,00,0.00,N,2,800,
|
|
20230410,137600,139000,141300,136000,317598,43885614300,00,0.00,N,5,-900,
|
|
20230403,138500,144100,145000,133100,423951,58414058100,00,0.00,N,5,-4800,
|
|
20230327,143300,139500,146800,139300,468039,66813676900,00,0.00,N,2,6700,
|
|
20230320,136600,141700,141800,134600,403523,55344543200,00,0.00,N,5,-4500,
|
|
20230313,141100,139800,142900,132300,356347,49202671600,00,0.00,N,5,-400,
|
|
20230306,141500,162300,162300,136300,798106,115807233244,00,0.00,N,5,-21400,
|
|
20230227,162900,159700,166700,156000,178837,28916365700,00,0.00,N,2,2400,
|
|
20230220,160500,168600,171000,159300,222774,36606828700,00,0.00,N,5,-8500,
|
|
20230213,169000,171100,176000,169000,177696,30649679400,00,0.00,N,5,-2800,
|
|
20230206,171800,166800,172800,165000,153018,25947681400,00,0.00,N,2,2700,
|
|
20230130,169100,168900,179000,166200,243569,41572586448,00,0.00,N,2,200,
|
|
20230125,168900,165300,172000,165200,127993,21712663000,00,0.00,N,2,7600,
|
|
20230116,161300,161400,163500,156500,161387,25909046875,00,0.00,N,2,1600,
|
|
20230109,159700,162500,165400,158000,215657,34926113057,00,0.00,N,5,-800,
|
|
20230102,160500,156200,160700,150000,174876,27147620800,00,0.00,N,2,5000,
|
|
20221226,155500,157800,168000,154700,207446,33502184100,00,0.00,N,5,-1400,
|
|
20221219,156900,158000,164300,155300,184536,29586956124,00,0.00,N,5,-2200,
|
|
20221212,159100,158500,163500,152000,210085,33219036600,00,0.00,N,5,-1900,
|
|
20221205,161000,173700,176000,159100,271855,45088087200,00,0.00,N,5,-13100,
|
|
20221128,174100,170000,177900,167300,219165,37927866500,00,0.00,N,2,1100,
|
|
20221121,173000,167600,175300,165500,280215,47564661400,00,0.00,N,2,5500,
|
|
20221114,167500,148000,170400,143800,447946,71669118500,00,0.00,N,2,19400,
|
|
20221107,148100,132400,148100,131100,234651,32807396100,00,0.00,N,2,17000,
|
|
20221031,131100,134600,139400,129500,135812,18375066000,00,0.00,N,5,-3100,
|
|
20221024,134200,136400,143000,134000,164715,22881610800,00,0.00,N,5,-900,
|
|
20221017,135100,141200,142400,131300,223819,30625635747,00,0.00,N,5,-8300,
|
|
20221011,143400,138300,143800,134500,190346,26457499300,00,0.00,N,2,2300,
|
|
20221004,141100,127900,146100,127600,221290,30328197900,00,0.00,N,2,16600,
|
|
20220926,124500,125300,127700,118900,229255,28303281900,00,0.00,N,5,-3600,
|
|
20220919,128100,137200,138200,127200,174356,23245721157,00,0.00,N,5,-9200,
|
|
20220913,137300,139700,143300,137000,157461,21949573967,00,0.00,N,2,300,
|
|
20220905,137000,146000,146100,136600,230938,32445282500,00,0.00,N,5,-8300,
|
|
20220829,145300,139000,145400,138400,243782,34814493317,00,0.00,N,2,1700,
|
|
20220822,143600,142800,145400,134900,265551,37067903600,00,0.00,N,2,600,
|
|
20220816,143000,135000,145200,134800,294881,41792717800,00,0.00,N,2,9500,
|
|
20220808,133500,132000,134600,126400,256582,33601734500,00,0.00,N,2,400,
|
|
20220801,133100,131700,134900,130500,200567,26562398764,00,0.00,N,2,1500,
|
|
20220725,131600,132000,135800,129100,195781,25818607600,00,0.00,N,5,-1700,
|
|
20220718,133300,132000,136400,129500,239009,31845570700,00,0.00,N,2,3700,
|
|
20220711,129600,133300,134000,123700,198851,25377692500,00,0.00,N,5,-4600,
|
|
20220704,134200,129900,137300,125200,218537,28722735400,00,0.00,N,2,3200,
|
|
20220627,131000,132200,136000,128900,231461,30480664600,00,0.00,N,5,-1300,
|
|
20220620,132300,135000,136200,128500,250319,33175730500,00,0.00,N,5,-2700,
|
|
20220613,135000,141000,142000,130600,354130,48178386600,00,0.00,N,5,-10400,
|
|
20220607,145400,155500,155600,144100,318399,47034287443,00,0.00,N,5,-10100,
|
|
20220530,155500,157700,159900,154200,391261,61478737058,00,0.00,N,5,-1800,
|
|
20220523,157300,169000,170900,155400,449416,73247704500,00,0.00,N,5,-12100,
|
|
20220516,169400,173000,174900,164000,231771,39425216044,00,0.00,N,5,-2400,
|
|
20220509,171800,169800,174900,159200,417074,70296716992,00,0.00,N,2,500,
|
|
20220502,171300,173500,180000,171100,160996,28222707600,00,0.00,N,5,-5800,
|
|
20220425,177100,181000,182500,172700,246216,43668312100,00,0.00,N,5,-4300,
|
|
20220418,181400,174800,185000,174200,215381,39151094650,00,0.00,N,2,4700,
|
|
20220411,176700,175600,180500,171800,153232,26961017100,00,0.00,N,2,1200,
|
|
20220404,175500,178300,180800,170000,269785,47430102000,00,0.00,N,5,-4600,
|
|
20220328,180100,184600,185600,180100,137510,25145235250,00,0.00,N,5,-5400,
|
|
20220321,185500,186900,189300,183700,110398,20540974000,00,0.00,N,5,-2900,
|
|
20220314,188400,185600,193000,175600,236345,43541563900,00,0.00,N,2,1000,
|
|
20220307,187400,178100,189300,176000,274109,49987374912,00,0.00,N,2,7600,
|
|
20220228,179800,180000,184600,173000,173945,31203204300,00,0.00,N,5,-1700,
|
|
20220221,181500,177500,181600,171300,186979,32872204100,00,0.00,N,2,700,
|
|
20220214,180800,167100,183400,167100,207521,36961190200,00,0.00,N,2,8800,
|
|
20220207,172000,177100,178700,170300,227675,39530133400,00,0.00,N,5,-5000,
|
|
20220203,177000,185200,186300,176500,118737,21413164400,00,0.00,N,5,-6400,
|
|
20220124,183400,185600,192000,177800,254114,46227825866,00,0.00,N,5,-2200,
|
|
20220117,185600,189300,194500,183100,181971,34511407150,00,0.00,N,5,-1100,
|
|
20220110,186700,189100,190000,182100,202848,37624982600,00,0.00,N,5,-2600,
|
|
20220103,189300,198700,201400,187400,199812,38639384500,00,0.00,N,5,-9000,
|
|
20211227,198300,196600,203000,192100,219054,43340282100,00,0.00,N,2,300,
|
|
20211220,198000,193900,199600,193600,143410,28164317400,00,0.00,N,2,700,
|
|
20211213,197300,202000,202800,194700,204785,40629110250,00,0.00,N,5,-3400,
|
|
20211206,200700,206200,212100,199100,201022,41130311600,00,0.00,N,5,-7600,
|
|
20211129,208300,192900,211300,191800,243468,49243745100,00,0.00,N,2,9500,
|
|
20211122,198800,210400,216100,196100,283748,57941753500,00,0.00,N,5,-11200,
|
|
20211115,210000,184900,212500,180100,404330,79051173000,00,0.00,N,2,32400,
|
|
20211108,177600,178300,179000,168200,132755,23051503700,00,0.00,N,5,-800,
|
|
20211101,178400,173800,185300,171700,196017,35286890200,00,0.00,N,2,7200,
|
|
20211025,171200,170100,177400,168600,215792,37178931144,00,0.00,N,2,600,
|
|
20211018,170600,170100,174500,165600,114388,19677643836,00,0.00,N,5,-1700,
|
|
20211012,172300,165300,177300,164900,191247,32599475610,00,0.00,N,2,6800,
|
|
20211005,165500,170200,176900,164600,229725,39192234800,00,0.00,N,5,-8000,
|
|
20210927,173500,192300,195000,171600,233404,42141885100,00,0.00,N,5,-15600,
|
|
20210923,189100,193900,199500,185200,138295,26170052700,00,0.00,N,5,-3300,
|
|
20210913,192400,191000,216700,189700,391078,79279731405,00,0.00,N,2,1400,
|
|
20210906,191000,183700,192600,177600,235172,43227754700,00,0.00,N,2,7300,
|
|
20210830,183700,182300,186200,176100,156823,28220818400,00,0.00,N,2,4700,
|
|
20210823,179000,174000,179500,170200,181903,31892040100,00,0.00,N,2,5800,
|
|
20210817,173200,172400,176900,168700,176664,30612642000,00,0.00,N,2,800,
|
|
20210809,172400,180000,182000,167500,173707,30215600000,00,0.00,N,5,-7800,
|
|
20210802,180200,178800,183500,174100,132970,23852395600,00,0.00,N,2,1400,
|
|
20210726,178800,185200,188300,176900,165642,30039868200,00,0.00,N,5,-7600,
|
|
20210719,186400,186300,189400,182100,150971,28053372000,00,0.00,N,2,100,
|
|
20210712,186300,181900,191000,181000,151000,28128695100,00,0.00,N,2,3200,
|