200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,52900,48500,53700,48400,662412,33831424925,00,0.00,N,2,4100,
|
|
20250414,48800,50100,50800,46750,620075,30247697525,00,0.00,N,5,-250,
|
|
20250407,49050,47100,49400,42800,996789,46107692675,00,0.00,N,5,-850,
|
|
20250331,49900,53500,54200,48500,917271,47338711975,00,0.00,N,5,-5400,
|
|
20250324,55300,64200,64200,54800,591853,34864483650,00,0.00,N,5,-8900,
|
|
20250317,64200,63000,65800,61400,826352,52454482850,00,0.00,N,2,2500,
|
|
20250310,61700,62400,63800,58000,996780,60595487000,00,0.00,N,5,-1500,
|
|
20250304,63200,62900,65400,60600,673354,42218130700,00,0.00,N,5,-1200,
|
|
20250224,64400,72700,73200,63900,984898,67010616900,00,0.00,N,5,-10500,
|
|
20250217,74900,75000,79100,71800,933716,70048297000,00,0.00,N,2,500,
|
|
20250210,74400,69900,78000,68600,1458232,107737906400,00,0.00,N,2,4500,
|
|
20250203,69900,63300,74000,59300,1787236,116375765300,00,0.00,N,2,2900,
|
|
20250131,67000,67000,69100,65300,348163,23284067900,00,0.00,N,5,-5900,
|
|
20250120,72900,75200,77300,71900,991933,73659696000,00,0.00,N,5,-1400,
|
|
20250113,74300,70700,76700,69500,1063811,77407995600,00,0.00,N,2,2400,
|
|
20250106,71900,72000,80700,70600,1978827,148057648200,00,0.00,N,2,900,
|
|
20241230,71000,70600,74900,69200,747174,53904786800,00,0.00,N,2,300,
|
|
20241223,70700,65200,72400,65000,1372712,96345515200,00,0.00,N,2,6700,
|
|
20241216,64000,63000,70300,61800,1815032,120656440400,00,0.00,N,2,2800,
|
|
20241209,61200,53000,62500,52500,930842,54028524400,00,0.00,N,2,6200,
|
|
20241202,55000,51900,58100,49850,661888,35971894200,00,0.00,N,2,3800,
|
|
20241125,51200,53800,55900,49950,570302,30182938550,00,0.00,N,5,-1700,
|
|
20241118,52900,45800,54300,44700,1059676,51878143850,00,0.00,N,2,7050,
|
|
20241111,45850,52100,52400,45100,574458,27726154550,00,0.00,N,5,-6250,
|
|
20241104,52100,64300,65400,52100,932896,53619893900,00,0.00,N,5,-12200,
|
|
20241028,64300,64800,66300,61900,571796,36738955100,00,0.00,N,2,400,
|
|
20241021,63900,58900,63900,56800,688950,42048483900,00,0.00,N,2,5300,
|
|
20241014,58600,58400,61700,57200,723414,43210849000,00,0.00,N,5,-1400,
|
|
20241007,60000,58900,62700,55100,901830,52641245200,00,0.00,N,2,1300,
|
|
20240930,58700,58800,59200,55000,309055,17793666600,00,0.00,N,5,-100,
|
|
20240923,58800,53600,59800,53500,607906,34792383600,00,0.00,N,2,4700,
|
|
20240919,54100,50000,55300,49600,292315,15521797350,00,0.00,N,2,3400,
|
|
20240909,50700,45000,52400,44950,507133,24967189650,00,0.00,N,2,3900,
|
|
20240902,46800,54300,54800,46700,592076,29612133300,00,0.00,N,5,-7400,
|
|
20240826,54200,56400,56800,50900,820709,43783205000,00,0.00,N,5,-1500,
|
|
20240819,55700,57300,59200,54100,793797,45229790200,00,0.00,N,5,-2000,
|
|
20240812,57700,54900,59300,52100,998897,56273563800,00,0.00,N,2,2500,
|
|
20240805,55200,47400,56200,41100,2065846,103423383550,00,0.00,N,2,6150,
|
|
20240729,49050,50600,52800,48050,1116155,55813864000,00,0.00,N,5,-1050,
|
|
20240722,50100,54900,55200,49900,920644,47907686150,00,0.00,N,5,-5100,
|
|
20240715,55200,60000,60400,54000,1143466,65288000900,00,0.00,N,5,-5000,
|
|
20240708,60200,60500,64200,60000,1133278,70224704700,00,0.00,N,5,-200,
|
|
20240701,60400,65200,66000,60100,1209195,74704243400,00,0.00,N,5,-5100,
|
|
20240624,65500,64800,66900,63100,1008839,65591537100,00,0.00,N,2,500,
|
|
20240617,65000,70500,70500,64300,1105660,74384200800,00,0.00,N,5,-6100,
|
|
20240610,71100,71500,73000,66900,1196844,83886335700,00,0.00,N,5,-900,
|
|
20240603,72000,76000,76100,71700,502571,36805494900,00,0.00,N,5,-4000,
|
|
20240527,76000,76700,77500,73100,809000,60997448500,00,0.00,N,5,-900,
|
|
20240520,76900,78400,82700,75600,810919,64088397600,00,0.00,N,5,-500,
|
|
20240513,77400,78100,81000,77000,686591,54192157400,00,0.00,N,5,-200,
|
|
20240507,77600,82600,83100,76500,1171756,94106553400,00,0.00,N,5,-1300,
|
|
20240429,78900,81300,82800,72500,2135789,163579399900,00,0.00,N,5,-1300,
|
|
20240422,80200,84200,84900,76900,1476073,117870337100,00,0.00,N,5,-5400,
|
|
20240415,85600,96500,101000,83000,1609182,148426795400,00,0.00,N,5,-11100,
|
|
20240408,96700,101500,101500,90400,1478079,143262372000,00,0.00,N,5,-3600,
|
|
20240401,100300,98600,102600,92900,2095283,204505931600,00,0.00,N,2,2300,
|
|
20240325,98000,87900,108000,86900,3310720,323019607700,00,0.00,N,2,10700,
|
|
20240318,87300,89200,93700,86500,1323864,117989223400,00,0.00,N,5,-2800,
|
|
20240311,90100,91500,98900,85200,3105673,285934560000,00,0.00,N,5,-4900,
|
|
20240304,95000,73000,98200,70300,4913648,421806540600,00,0.00,N,2,23100,
|
|
20240226,71900,72600,74200,68900,910870,64779503100,00,0.00,N,5,-1400,
|
|
20240219,73300,74000,77500,72900,931321,69308367300,00,0.00,N,5,-1700,
|
|
20240213,75000,72500,79300,68500,1630826,120598452500,00,0.00,N,2,3900,
|
|
20240205,71100,75500,80500,70500,1663204,123098163100,00,0.00,N,5,-3900,
|
|
20240129,75000,82100,83900,70600,1193585,91240734800,00,0.00,N,5,-7500,
|
|
20240122,82500,86500,90600,81600,1920717,165233601600,00,0.00,N,5,-1600,
|
|
20240115,84100,80400,85600,76400,1090111,87700309200,00,0.00,N,2,3800,
|
|
20240108,80300,80200,87100,78000,1190010,98117789300,00,0.00,N,2,600,
|
|
20240102,79700,80800,84100,77400,770782,61925394500,00,0.00,N,5,-600,
|
|
20231226,80300,85400,85800,79900,713230,58614644400,00,0.00,N,5,-5700,
|
|
20231218,86000,87000,90900,84500,931586,81785187300,00,0.00,N,5,-200,
|
|
20231211,86200,87300,88600,83500,1035244,89516318200,00,0.00,N,5,-200,
|
|
20231204,86400,88000,89600,78000,1221994,101919210900,00,0.00,N,5,-900,
|
|
20231127,87300,81500,90000,79100,1323253,111298921200,00,0.00,N,2,5600,
|
|
20231120,81700,90500,92400,80900,1383458,119236082400,00,0.00,N,5,-9500,
|
|
20231113,91200,85300,93900,75200,2123608,180511837900,00,0.00,N,2,3800,
|
|
20231106,87400,82500,92500,79100,1703225,147931354300,00,0.00,N,2,7300,
|
|
20231030,80100,72600,80900,67100,1499696,112026644900,00,0.00,N,2,7000,
|
|
20231023,73100,72400,80400,69900,1235287,93727066700,00,0.00,N,5,-600,
|
|
20231016,73700,84300,87400,70200,1832734,143981415000,00,0.00,N,5,-11800,
|
|
20231010,85500,76100,88500,73800,1358353,111092026000,00,0.00,N,2,9900,
|
|
20231004,75600,77500,79400,74900,501214,38449387600,00,0.00,N,5,-3200,
|
|
20230925,78800,74500,79100,73200,550827,41772364800,00,0.00,N,2,4400,
|
|
20230918,74400,82200,83400,71600,1699042,130306895200,00,0.00,N,5,-10700,
|
|
20230911,85100,88000,94200,83200,2047968,177703673000,00,0.00,N,5,-2900,
|
|
20230904,88000,97000,97100,87100,1382343,127592282400,00,0.00,N,5,-9200,
|
|
20230828,97200,92500,102500,89900,1991952,193338498700,00,0.00,N,2,4900,
|
|
20230821,92300,105000,116900,90500,4324072,441260967600,00,0.00,N,5,-10600,
|
|
20230814,102900,93100,105500,84000,2886011,279131586500,00,0.00,N,2,6900,
|
|
20230807,96000,91700,97900,83500,2542207,231762217900,00,0.00,N,2,3300,
|
|
20230731,92700,103300,109500,88600,3244358,314604629700,00,0.00,N,5,-12000,
|
|
20230724,104700,82500,114200,81000,7894936,786707705400,00,0.00,N,2,22200,
|
|
20230717,82500,85200,95900,80900,3763858,323351349800,00,0.00,N,5,-4600,
|
|
20230710,87100,54100,90700,47100,10486148,710175632050,00,0.00,N,2,29800,
|
|
20230703,57300,56700,64000,56500,2925705,176788027700,00,0.00,N,2,2100,
|
|
20230626,55200,50500,55900,49900,1299003,69582580100,00,0.00,N,2,4200,
|
|
20230619,51000,52500,54100,50800,1193897,62187427100,00,0.00,N,5,-1500,
|
|
20230612,52500,53000,57000,50900,2444322,131247013300,00,0.00,N,3,0,
|
|
20230605,52500,50700,53000,49500,1166393,59702353600,00,0.00,N,2,1900,
|
|
20230530,50600,52100,53300,48700,2069356,105030535750,00,0.00,N,5,-200,
|
|
20230522,50800,46350,54000,43350,5641984,274749885500,00,0.00,N,2,3550,
|
|
20230515,47250,35950,51200,35400,4242378,194134103200,00,0.00,N,2,10900,
|
|
20230508,36350,39500,40000,35750,694077,25955329750,00,0.00,N,5,-2950,
|
|
20230502,39300,39500,40300,37950,439890,17306714800,00,0.00,N,3,0,
|
|
20230424,39300,38400,39700,36500,842121,32289603000,00,0.00,N,2,900,
|
|
20230417,38400,39400,39750,37500,897145,34569397100,00,0.00,N,5,-1000,
|
|
20230410,39400,40450,41450,38850,1118718,44916471550,00,0.00,N,5,-900,
|
|
20230403,40300,40000,40900,37000,1606404,62575997750,00,0.00,N,2,300,
|
|
20230327,40000,37400,42200,36500,1851846,72258840350,00,0.00,N,2,3000,
|
|
20230320,37000,34500,37800,33200,1117196,40016691900,00,0.00,N,2,2400,
|
|
20230313,34600,33050,35150,31750,898231,29991421950,00,0.00,N,2,1450,
|
|
20230306,33150,33850,34500,32550,869244,29006242300,00,0.00,N,5,-650,
|
|
20230227,33800,36400,37450,33400,1567011,54572069450,00,0.00,N,5,-3050,
|
|
20230220,36850,38100,38200,35850,616637,22786942850,00,0.00,N,5,-1350,
|
|
20230213,38200,37850,39250,36850,765772,29176535050,00,0.00,N,2,350,
|
|
20230206,37850,36100,37900,35000,728323,26523622900,00,0.00,N,2,1450,
|
|
20230130,36400,36000,36900,34950,747508,26825311800,00,0.00,N,2,400,
|
|
20230125,36000,36600,37300,35450,508867,18522850350,00,0.00,N,2,150,
|
|
20230116,35850,36100,36550,34800,678851,24228106850,00,0.00,N,2,350,
|
|
20230109,35500,34100,36150,33200,1059668,36854324050,00,0.00,N,2,1800,
|
|
20230102,33700,31350,34100,29950,864078,28178652200,00,0.00,N,2,2350,
|
|
20221226,31350,32100,32700,30850,588578,18761814400,00,0.00,N,5,-750,
|
|
20221219,32100,32650,33500,31950,462737,15074765050,00,0.00,N,5,-550,
|
|
20221212,32650,33050,33600,31650,561679,18284916050,00,0.00,N,5,-700,
|
|
20221205,33350,35700,35950,32900,913185,30739136750,00,0.00,N,5,-2000,
|
|
20221128,35350,35450,36100,34150,557894,19577377050,00,0.00,N,2,250,
|
|
20221121,35100,34850,35850,33300,726597,25099051600,00,0.00,N,2,300,
|
|
20221114,34800,32700,36300,31700,1280651,44061055200,00,0.00,N,2,2150,
|
|
20221107,32650,30400,33200,30150,939814,29742706750,00,0.00,N,2,2400,
|
|
20221031,30250,30550,30950,29800,697063,21133642400,00,0.00,N,2,100,
|
|
20221024,30150,30050,31800,29800,932988,28765781100,00,0.00,N,2,600,
|
|
20221017,29550,34400,34950,29200,1844634,57204439400,00,0.00,N,5,-5200,
|
|
20221011,34750,34350,35300,33350,510128,17511881750,00,0.00,N,5,-1050,
|
|
20221004,35800,33350,36650,33100,665545,23189467850,00,0.00,N,2,3600,
|
|
20220926,32200,34450,34750,30100,1057815,34623848150,00,0.00,N,5,-3100,
|
|
20220919,35300,37550,38850,34700,752201,27688883650,00,0.00,N,5,-2400,
|
|
20220913,37700,37000,39550,36950,1022181,39296438400,00,0.00,N,2,1250,
|
|
20220905,36450,37950,38500,35500,941718,34654222900,00,0.00,N,5,-1950,
|
|
20220829,38400,35100,39400,34900,1207701,45401279900,00,0.00,N,2,1950,
|
|
20220822,36450,36100,38150,34400,1359632,48966779850,00,0.00,N,3,0,
|
|
20220816,36450,31850,36950,31600,1590775,54697055700,00,0.00,N,2,5050,
|
|
20220808,31400,32600,32950,30100,1183359,37016008450,00,0.00,N,5,-1200,
|
|
20220801,32600,34400,34400,32400,683838,22715163450,00,0.00,N,5,-1950,
|
|
20220725,34550,34000,35800,33800,578298,20053434400,00,0.00,N,2,300,
|
|
20220718,34250,33900,34900,32900,1333465,45363743100,00,0.00,N,2,1650,
|
|
20220711,32600,32600,33850,30300,957982,30746977900,00,0.00,N,2,50,
|
|
20220704,32550,30150,33100,28150,1097634,34414010700,00,0.00,N,2,2400,
|
|
20220627,30150,33800,34700,29850,988959,31955844800,00,0.00,N,5,-3050,
|
|
20220620,33200,34650,34800,30800,1556690,50516540750,00,0.00,N,5,-800,
|
|
20220613,34000,37150,37550,33850,1055785,38078710000,00,0.00,N,5,-4350,
|
|
20220607,38350,39250,39800,37500,937526,36162457150,00,0.00,N,5,-1650,
|
|
20220530,40000,39950,41600,38550,1275491,50822716250,00,0.00,N,2,700,
|
|
20220523,39300,35800,40950,35550,1970745,76082790400,00,0.00,N,2,3200,
|
|
20220516,36100,38000,38250,34500,1146967,41521880050,00,0.00,N,5,-1000,
|
|
20220509,37100,35550,37650,34000,1171121,41998783500,00,0.00,N,2,1250,
|
|
20220502,35850,35200,39350,34600,1708909,63848358150,00,0.00,N,5,-50,
|
|
20220425,35900,37000,39150,35250,1742960,64405110850,00,0.00,N,5,-1400,
|
|
20220418,37300,33200,38300,32950,1714947,60874082600,00,0.00,N,2,3850,
|
|
20220411,33450,30400,34750,29200,3268324,108090273600,00,0.00,N,2,3050,
|
|
20220404,30400,28350,31150,27750,1761876,52419887850,00,0.00,N,2,1750,
|
|
20220328,28650,29750,30650,28100,765934,22361083750,00,0.00,N,5,-1150,
|
|
20220321,29800,29200,30800,28750,630699,18725113700,00,0.00,N,2,800,
|
|
20220314,29000,28200,29450,26450,974515,27189582800,00,0.00,N,2,550,
|
|
20220307,28450,29900,30150,28000,663702,19146125500,00,0.00,N,5,-2300,
|
|
20220228,30750,30600,31600,29850,901102,27653774300,00,0.00,N,5,-350,
|
|
20220221,31100,29300,31200,28800,929484,27965916400,00,0.00,N,2,1200,
|
|
20220214,29900,29000,30950,28400,836135,24780943300,00,0.00,N,2,300,
|
|
20220207,29600,32650,32700,29550,1095087,33510864050,00,0.00,N,5,-3000,
|
|
20220203,32600,32800,32900,31400,327623,10572218750,00,0.00,N,2,800,
|
|
20220124,31800,32200,32650,29300,1418403,44462674350,00,0.00,N,5,-800,
|
|
20220117,32600,35400,36500,32000,1961643,67845263300,00,0.00,N,5,-3100,
|
|
20220110,35700,33150,36000,32300,1825340,62215066550,00,0.00,N,2,2000,
|
|
20220103,33700,35350,36400,32500,2194149,75167592450,00,0.00,N,5,-1650,
|
|
20211227,35350,31200,35800,30650,2264467,74692981050,00,0.00,N,2,4150,
|
|
20211220,31200,29100,31650,28350,1595650,48340253100,00,0.00,N,2,1950,
|
|
20211213,29250,31350,31700,29150,1563313,47117755000,00,0.00,N,5,-2050,
|
|
20211206,31300,31350,33600,30000,3533076,112085047450,00,0.00,N,5,-400,
|
|
20211129,31700,26700,32000,24950,3792948,110192114150,00,0.00,N,2,4000,
|
|
20211122,27700,29600,31350,27200,3686540,107712188150,00,0.00,N,5,-1500,
|
|
20211115,29200,26500,29200,26000,2933808,81214693500,00,0.00,N,2,2300,
|
|
20211108,26900,26350,27300,24900,1292121,34074384550,00,0.00,N,2,700,
|
|
20211101,26200,26300,26800,25300,855289,22276469250,00,0.00,N,5,-150,
|
|
20211025,26350,24800,27500,24350,1472655,38566713500,00,0.00,N,2,1450,
|
|
20211018,24900,23900,25050,23500,706605,17156818250,00,0.00,N,2,1000,
|
|
20211012,23900,23450,24300,22300,414041,9602759900,00,0.00,N,2,450,
|
|
20211005,23450,22850,24450,22850,731642,17340970000,00,0.00,N,2,200,
|
|
20210927,23250,25900,26000,22300,1534030,36265245600,00,0.00,N,5,-2650,
|
|
20210923,25900,26450,27000,25800,283185,7462107350,00,0.00,N,5,-1100,
|
|
20210913,27000,26600,27950,26100,1332860,36219331900,00,0.00,N,2,700,
|
|
20210906,26300,27850,28100,26250,1239047,33946216900,00,0.00,N,5,-750,
|
|
20210830,27050,25850,27450,25000,1395635,36701801450,00,0.00,N,2,1400,
|
|
20210823,25650,27950,28350,25350,1686720,45048848550,00,0.00,N,5,-1350,
|
|
20210817,27000,26850,28500,26500,2276679,62578996650,00,0.00,N,3,0,
|
|
20210809,27000,29100,30000,25800,3347042,93986454050,00,0.00,N,5,-1850,
|
|
20210802,28850,26400,29500,25550,3326368,92623796750,00,0.00,N,2,2850,
|
|
20210726,26000,24800,26650,24400,2275854,58349633800,00,0.00,N,2,1300,
|
|
20210719,24700,23850,25850,23350,1812677,44806319550,00,0.00,N,2,650,
|
|
20210712,24050,24050,26700,23450,3588713,91169194300,00,0.00,N,2,800,
|