200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,45500,45350,45950,44350,33026,1489323575,00,0.00,N,2,500,
|
|
20250414,45000,43900,48850,43500,104494,4749718125,00,0.00,N,2,1250,
|
|
20250407,43750,43700,43900,40900,63720,2709578675,00,0.00,N,5,-850,
|
|
20250331,44600,44450,46400,42700,72516,3203562600,00,0.00,N,5,-250,
|
|
20250324,44850,46550,47800,44800,68744,3172899100,00,0.00,N,5,-1650,
|
|
20250317,46500,45850,46850,45550,69549,3206996250,00,0.00,N,2,700,
|
|
20250310,45800,45905,46788,44973,103999,4767352550,00,0.00,N,5,-105,
|
|
20250304,45905,46052,47082,44679,157673,7275389175,00,0.00,N,5,-147,
|
|
20250224,46052,49927,50221,46052,275436,13157890800,00,0.00,N,5,-3973,
|
|
20250217,50025,48505,50908,47769,200272,9802541400,00,0.00,N,2,1618,
|
|
20250210,48407,49338,50614,48112,113997,5572230500,00,0.00,N,5,-1422,
|
|
20250203,49829,49240,50810,47720,116090,5716868400,00,0.00,N,2,491,
|
|
20250131,49338,48799,49829,48603,17180,845109150,00,0.00,N,2,588,
|
|
20250120,48750,50319,50712,48701,109280,5412825500,00,0.00,N,5,-1373,
|
|
20250113,50123,57774,58264,50123,195796,10317419200,00,0.00,N,5,-7749,
|
|
20250106,57872,58755,60324,57185,50185,2946516400,00,0.00,N,5,-785,
|
|
20241230,58657,56401,58853,56401,30790,1778367000,00,0.00,N,2,2256,
|
|
20241223,56401,59343,59834,56401,60705,3524916100,00,0.00,N,5,-2550,
|
|
20241216,58951,56891,60324,56597,100151,5886854600,00,0.00,N,2,2256,
|
|
20241209,56695,57284,57284,53164,106017,5875633700,00,0.00,N,5,-1177,
|
|
20241202,57872,59932,60717,57185,102048,6009706600,00,0.00,N,5,-1864,
|
|
20241125,59736,60913,62875,58853,124150,7448696200,00,0.00,N,5,-785,
|
|
20241118,60521,65915,66406,59834,115644,7243583900,00,0.00,N,5,-6473,
|
|
20241111,66994,74547,74547,64836,104449,7220940900,00,0.00,N,5,-6867,
|
|
20241104,73861,73959,75921,72389,90840,6741500600,00,0.00,N,5,-98,
|
|
20241028,73959,71997,75724,70428,148146,10859229300,00,0.00,N,2,1766,
|
|
20241021,72193,78569,79157,71703,250340,18854287200,00,0.00,N,5,-5395,
|
|
20241014,77588,76999,78667,73076,434768,33093010700,00,0.00,N,2,2648,
|
|
20241007,74940,70526,76313,68662,219250,16036420100,00,0.00,N,2,4807,
|
|
20240930,70133,70133,70428,67583,62317,4304858700,00,0.00,N,3,0,
|
|
20240923,70133,73959,75038,70133,142538,10325563400,00,0.00,N,5,-2845,
|
|
20240919,72978,71507,73370,71114,45180,3275607700,00,0.00,N,2,1471,
|
|
20240909,71507,68760,72291,68760,114414,8096456100,00,0.00,N,2,1570,
|
|
20240902,69937,74743,76803,66798,245974,17589609900,00,0.00,N,5,-4806,
|
|
20240826,74743,75038,75528,71114,202438,14870046000,00,0.00,N,2,294,
|
|
20240819,74449,70526,75921,69643,303170,22342804600,00,0.00,N,2,4610,
|
|
20240812,69839,68270,70231,66406,96663,6588813900,00,0.00,N,2,1471,
|
|
20240805,68368,67681,68368,60717,264974,17238933500,00,0.00,N,5,-392,
|
|
20240729,68760,69545,70722,66994,182942,12692128600,00,0.00,N,5,-785,
|
|
20240722,69545,68270,69643,66896,129050,8826028500,00,0.00,N,2,1177,
|
|
20240715,68368,68564,70428,66700,215058,14810586300,00,0.00,N,2,589,
|
|
20240708,67779,67092,68858,64738,213738,14411820900,00,0.00,N,2,883,
|
|
20240701,66896,61698,67681,61403,284738,18559047600,00,0.00,N,2,5198,
|
|
20240624,61698,61796,63071,60815,75232,4643897800,00,0.00,N,5,-588,
|
|
20240617,62286,59442,64248,58853,233684,14415407400,00,0.00,N,2,2256,
|
|
20240610,60030,62286,62875,58755,83263,5004255000,00,0.00,N,5,-3041,
|
|
20240603,63071,60030,63463,59049,158131,9683408800,00,0.00,N,2,3826,
|
|
20240527,59245,59638,61698,58853,55080,3294746000,00,0.00,N,5,-393,
|
|
20240520,59638,64738,64738,59049,79878,4884601800,00,0.00,N,5,-4806,
|
|
20240513,64444,63757,65131,62875,42816,2728229100,00,0.00,N,2,490,
|
|
20240507,63954,64836,64935,63365,70933,4546902600,00,0.00,N,2,393,
|
|
20240429,63561,66210,66994,63561,122405,8007312100,00,0.00,N,5,-2649,
|
|
20240422,66210,68171,68564,62777,113220,7553665000,00,0.00,N,5,-1569,
|
|
20240415,67779,66014,68662,64248,140025,9262866800,00,0.00,N,2,588,
|
|
20240408,67191,67681,68073,65131,67172,4479868900,00,0.00,N,5,-392,
|
|
20240401,67583,73370,75430,66896,188194,13274947600,00,0.00,N,5,-5101,
|
|
20240325,72684,72880,77980,71899,288237,21555612200,00,0.00,N,2,99,
|
|
20240318,72585,73664,74351,70526,291300,20968712700,00,0.00,N,5,-393,
|
|
20240311,72978,82296,83277,72978,481921,37458106200,00,0.00,N,5,-8730,
|
|
20240304,81708,74155,86318,71801,774378,62436683700,00,0.00,N,2,8240,
|
|
20240226,73468,68564,75332,67877,240405,17310417500,00,0.00,N,2,4904,
|
|
20240219,68564,66112,72291,65327,226990,15781988100,00,0.00,N,2,1864,
|
|
20240213,66700,64444,67191,63561,129503,8408482800,00,0.00,N,2,2256,
|
|
20240205,64444,67681,68073,64052,78862,5181945100,00,0.00,N,5,-3433,
|
|
20240129,67877,69152,70820,65033,146628,10015289200,00,0.00,N,5,-785,
|
|
20240122,68662,69643,70329,66210,163070,11196510100,00,0.00,N,5,-588,
|
|
20240115,69250,64738,70428,63561,231351,15597198000,00,0.00,N,2,4512,
|
|
20240108,64738,65621,68662,62973,235215,15371854400,00,0.00,N,5,-589,
|
|
20240102,65327,67779,70820,64248,290652,19546278800,00,0.00,N,5,-2452,
|
|
20231226,67779,66395,68858,65240,193779,12978882200,00,0.00,N,2,3020,
|
|
20231218,64759,58985,66395,58504,169728,10708224400,00,0.00,N,2,6062,
|
|
20231211,58697,61199,62161,58697,98380,5947912200,00,0.00,N,5,-2502,
|
|
20231204,61199,56099,61872,55040,194253,11511611100,00,0.00,N,2,4715,
|
|
20231127,56484,56099,58216,55425,138728,7889859900,00,0.00,N,2,385,
|
|
20231120,56099,55906,56676,52731,51670,2871849500,00,0.00,N,2,193,
|
|
20231113,55906,55906,56484,53789,59909,3317069300,00,0.00,N,2,577,
|
|
20231106,55329,55617,56772,54559,61617,3424122700,00,0.00,N,3,0,
|
|
20231030,55329,51672,55906,51287,80351,4352462900,00,0.00,N,2,3657,
|
|
20231023,51672,53019,54751,50999,74732,3946970300,00,0.00,N,5,-2021,
|
|
20231016,53693,60429,60429,52538,136815,7692498400,00,0.00,N,5,-6832,
|
|
20231010,60525,58408,64759,57734,185243,11349951400,00,0.00,N,2,2406,
|
|
20231004,58119,57734,58216,55425,77110,4392166900,00,0.00,N,2,385,
|
|
20230925,57734,57734,58985,56772,61994,3571712800,00,0.00,N,2,481,
|
|
20230918,57253,63989,66491,56195,284175,17171546200,00,0.00,N,5,-7217,
|
|
20230911,64470,66876,68415,62738,455847,29947489800,00,0.00,N,5,-2694,
|
|
20230904,67164,55521,68608,54751,1017553,63185245300,00,0.00,N,2,11739,
|
|
20230828,55425,60333,61295,55425,311421,18178038300,00,0.00,N,5,-3849,
|
|
20230821,59274,59851,62642,57446,243561,14591898000,00,0.00,N,5,-770,
|
|
20230814,60044,68512,69763,59178,336212,21488141800,00,0.00,N,5,-8564,
|
|
20230807,68608,53308,70917,51961,1087883,69577267400,00,0.00,N,2,15300,
|
|
20230731,53308,50614,54848,50229,77020,4032283000,00,0.00,N,2,2790,
|
|
20230724,50518,54078,54078,46861,125573,6270463600,00,0.00,N,5,-2790,
|
|
20230717,53308,54751,54751,50710,83984,4415406600,00,0.00,N,5,-577,
|
|
20230710,53885,52538,54367,50710,73330,3807155800,00,0.00,N,2,769,
|
|
20230703,53116,55714,55810,51576,45970,2477677000,00,0.00,N,5,-2020,
|
|
20230626,55136,50325,55617,50325,64571,3459861700,00,0.00,N,2,4907,
|
|
20230619,50229,50421,50806,49363,25591,1279586900,00,0.00,N,5,-192,
|
|
20230612,50421,51287,52442,50325,43743,2232328400,00,0.00,N,5,-1347,
|
|
20230605,51768,54078,54367,51191,37017,1941019900,00,0.00,N,5,-2214,
|
|
20230530,53982,54463,54944,52731,21918,1177434500,00,0.00,N,5,-288,
|
|
20230522,54270,53982,55425,53597,17323,945779400,00,0.00,N,2,192,
|
|
20230515,54078,53693,54270,52538,15922,853044700,00,0.00,N,2,1059,
|
|
20230508,53019,54655,54655,53019,24291,1310785900,00,0.00,N,5,-1444,
|
|
20230502,54463,52635,54463,52442,17900,960004300,00,0.00,N,2,1828,
|
|
20230424,52635,53404,54367,51191,39912,2095857600,00,0.00,N,5,-769,
|
|
20230417,53404,56580,58119,52923,50481,2798837500,00,0.00,N,5,-2598,
|
|
20230410,56002,55425,56965,53019,40118,2211455800,00,0.00,N,2,962,
|
|
20230403,56112,53954,57878,53366,55527,3093834900,00,0.00,N,2,2354,
|
|
20230327,53758,53169,53856,51011,42212,2203807100,00,0.00,N,2,589,
|
|
20230320,53169,54837,56799,53071,31865,1732708400,00,0.00,N,5,-1079,
|
|
20230313,54248,58369,59153,54150,36977,2077796000,00,0.00,N,5,-5298,
|
|
20230306,59546,58369,60134,57878,28878,1702101000,00,0.00,N,2,981,
|
|
20230227,58565,60331,60331,57780,28952,1704657800,00,0.00,N,5,-2158,
|
|
20230220,60723,61508,63176,59055,33068,2049069400,00,0.00,N,5,-981,
|
|
20230213,61704,63274,63666,60919,43706,2717242200,00,0.00,N,5,-1373,
|
|
20230206,63077,62783,63372,61410,38329,2398719300,00,0.00,N,3,0,
|
|
20230130,63077,63077,63764,61998,44478,2806708100,00,0.00,N,5,-99,
|
|
20230125,63176,60331,63274,60036,54866,3397756800,00,0.00,N,2,2943,
|
|
20230116,60233,63274,68179,59055,107822,6755850600,00,0.00,N,2,197,
|
|
20230109,60036,58761,60723,58761,21357,1279159300,00,0.00,N,2,1079,
|
|
20230102,58957,59644,60625,57780,20120,1193246100,00,0.00,N,5,-687,
|
|
20221226,59644,60825,61410,58663,15576,938220100,00,0.00,N,5,-1566,
|
|
20221219,61210,59670,61595,57745,31412,1886331900,00,0.00,N,2,1540,
|
|
20221212,59670,60440,61691,59670,29626,1803469400,00,0.00,N,5,-770,
|
|
20221205,60440,58515,60729,57745,23006,1363518500,00,0.00,N,2,1925,
|
|
20221128,58515,59092,59189,57649,12873,752504400,00,0.00,N,5,-481,
|
|
20221121,58996,61017,61017,57456,39117,2305153900,00,0.00,N,5,-1540,
|
|
20221114,60536,58226,60729,57456,48370,2857719600,00,0.00,N,2,2213,
|
|
20221107,58323,56013,59574,54858,83318,4822484200,00,0.00,N,2,2599,
|
|
20221031,55724,51778,55820,51489,75321,4067105100,00,0.00,N,2,4331,
|
|
20221024,51393,48025,52644,47447,61058,3083347900,00,0.00,N,2,3368,
|
|
20221017,48025,46244,48410,45715,21244,1004644550,00,0.00,N,2,1781,
|
|
20221011,46244,47688,48891,45330,41435,1937700450,00,0.00,N,5,-2647,
|
|
20221004,48891,48410,49179,47640,16477,800279450,00,0.00,N,2,963,
|
|
20220926,47928,48410,48795,46581,44327,2107491900,00,0.00,N,5,-1155,
|
|
20220919,49083,53125,53703,48891,39000,1989269900,00,0.00,N,5,-4042,
|
|
20220913,53125,52163,56783,52163,56867,3074715700,00,0.00,N,2,1154,
|
|
20220905,51971,52933,53703,51971,31680,1661263700,00,0.00,N,5,-1443,
|
|
20220829,53414,53895,54665,52837,31657,1692414600,00,0.00,N,5,-1540,
|
|
20220822,54954,55532,55820,54088,30563,1674340300,00,0.00,N,5,-770,
|
|
20220816,55724,57745,57841,55628,28833,1630922000,00,0.00,N,5,-1636,
|
|
20220808,57360,57456,58226,56783,29284,1678434500,00,0.00,N,5,-385,
|
|
20220801,57745,59285,59285,57168,25548,1476710600,00,0.00,N,5,-1540,
|
|
20220725,59285,60151,60440,58419,13797,819151700,00,0.00,N,5,-866,
|
|
20220718,60151,60151,61402,58996,20689,1245121300,00,0.00,N,3,0,
|
|
20220711,60151,56879,60632,56494,40127,2365981800,00,0.00,N,2,3465,
|
|
20220704,56686,55147,56879,54088,21283,1182310700,00,0.00,N,2,1539,
|
|
20220627,55147,53799,56301,53318,31388,1730074300,00,0.00,N,2,1059,
|
|
20220620,54088,57745,57745,52355,60040,3267759600,00,0.00,N,5,-3272,
|
|
20220613,57360,61402,61402,56686,57211,3374179400,00,0.00,N,5,-5005,
|
|
20220607,62365,62268,63038,61402,28957,1795893400,00,0.00,N,5,-481,
|
|
20220530,62846,62557,63038,61980,21604,1351334000,00,0.00,N,2,770,
|
|
20220523,62076,62076,64482,60632,75998,4723000100,00,0.00,N,3,0,
|
|
20220516,62076,63423,63616,60921,45025,2803895900,00,0.00,N,5,-1347,
|
|
20220509,63423,65637,65637,61595,78228,4943252000,00,0.00,N,5,-2214,
|
|
20220502,65637,66696,67466,65348,34756,2311439500,00,0.00,N,5,-1732,
|
|
20220425,67369,66696,68139,66118,52525,3525868400,00,0.00,N,2,385,
|
|
20220418,66984,67177,67754,66022,48276,3242881400,00,0.00,N,5,-289,
|
|
20220411,67273,65444,67754,65348,51891,3440601000,00,0.00,N,2,1444,
|
|
20220404,65829,66599,67081,65252,41260,2737261800,00,0.00,N,5,-867,
|
|
20220328,66696,67081,67369,66214,35006,2345350600,00,0.00,N,5,-385,
|
|
20220321,67081,66022,67369,65733,36828,2447953200,00,0.00,N,2,1348,
|
|
20220314,65733,64963,66311,64386,50758,3330456000,00,0.00,N,2,192,
|
|
20220307,65541,64867,66214,64290,30777,2009196500,00,0.00,N,2,289,
|
|
20220228,65252,65829,66214,64867,37934,2483878500,00,0.00,N,5,-481,
|
|
20220221,65733,63135,66311,63135,84062,5435435900,00,0.00,N,2,2695,
|
|
20220214,63038,64001,64290,61787,54903,3457701500,00,0.00,N,5,-1348,
|
|
20220207,64386,64482,65926,63231,58533,3777360600,00,0.00,N,3,0,
|
|
20220203,64386,63327,64771,63327,12531,805192600,00,0.00,N,2,1540,
|
|
20220124,62846,65829,66118,61306,87346,5517756300,00,0.00,N,5,-2983,
|
|
20220117,67105,68184,70146,66909,67043,4567619600,00,0.00,N,5,-1275,
|
|
20220110,68380,69263,69263,68184,52950,3637396900,00,0.00,N,5,-589,
|
|
20220103,68969,70244,70637,68478,76950,5328347500,00,0.00,N,5,-1275,
|
|
20211227,70244,70342,71323,69950,62947,4443284100,00,0.00,N,2,294,
|
|
20211220,69950,70833,71422,68773,85534,5985627800,00,0.00,N,5,-981,
|
|
20211213,70931,70342,72108,70146,88542,6299445500,00,0.00,N,2,589,
|
|
20211206,70342,71422,72795,69656,101309,7186929400,00,0.00,N,5,-687,
|
|
20211129,71029,68773,73089,66909,126897,8801800700,00,0.00,N,2,981,
|
|
20211122,70048,70637,71127,69558,94674,6645529000,00,0.00,N,5,-785,
|
|
20211115,70833,70244,71422,69656,76487,5384105500,00,0.00,N,2,589,
|
|
20211108,70244,71814,72501,69754,106832,7565280100,00,0.00,N,5,-1570,
|
|
20211101,71814,71520,74659,71422,138526,10079471000,00,0.00,N,2,491,
|
|
20211025,71323,72599,72795,71127,85839,6149212800,00,0.00,N,5,-687,
|
|
20211018,72010,73482,74463,71422,83940,6092597100,00,0.00,N,5,-1472,
|
|
20211012,73482,72305,75052,70539,93038,6742015800,00,0.00,N,2,1177,
|
|
20211005,72305,72697,73482,71323,75190,5415439500,00,0.00,N,5,-784,
|
|
20210927,73089,75150,75248,72795,84940,6263213400,00,0.00,N,5,-1963,
|
|
20210923,75052,75052,75836,74757,27770,2084207000,00,0.00,N,5,-490,
|
|
20210913,75542,76327,76327,75052,61057,4619036300,00,0.00,N,5,-785,
|
|
20210906,76327,77406,77504,75738,87585,6701394700,00,0.00,N,5,-687,
|
|
20210830,77014,76229,78289,74953,96554,7367339100,00,0.00,N,2,687,
|
|
20210823,76327,73678,76621,73188,119593,8965067300,00,0.00,N,2,2551,
|
|
20210817,73776,79172,79172,73188,231200,17571615400,00,0.00,N,5,-5396,
|
|
20210809,79172,81919,81919,78387,155966,12477733100,00,0.00,N,5,-2747,
|
|
20210802,81919,80153,82508,79663,155267,12583617800,00,0.00,N,2,1766,
|
|
20210726,80153,81723,81919,79074,306527,24668496300,00,0.00,N,5,-1472,
|
|
20210719,81625,94182,99088,81036,1755547,157449249700,00,0.00,N,5,-12557,
|
|
20210712,94182,82115,94673,81821,608159,54121411800,00,0.00,N,2,12263,
|