200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,44000,44400,44950,43150,172876,7617254000,00,0.00,N,2,400,
|
|
20250414,43600,43900,44750,42800,159730,6981220125,00,0.00,N,2,400,
|
|
20250407,43200,41400,43650,38250,287973,11693760850,00,0.00,N,5,-750,
|
|
20250331,43950,44000,45850,42500,316279,13986887500,00,0.00,N,5,-500,
|
|
20250324,44450,50100,50300,44150,385797,18269676500,00,0.00,N,5,-5550,
|
|
20250317,50000,57600,59300,48250,1082332,58890686425,00,0.00,N,5,-5800,
|
|
20250310,55800,57000,60500,50800,1008513,56879686250,00,0.00,N,2,500,
|
|
20250304,55300,50500,57000,50300,625678,34094583400,00,0.00,N,2,3900,
|
|
20250224,51400,52600,55300,51000,446809,23793519300,00,0.00,N,5,-1800,
|
|
20250217,53200,53000,58300,51400,1193323,65252252900,00,0.00,N,5,-800,
|
|
20250210,54000,46800,55000,46550,1456305,74902221750,00,0.00,N,2,6450,
|
|
20250203,47550,44300,50100,43500,609772,28935977150,00,0.00,N,2,2350,
|
|
20250131,45200,46650,46950,45050,82667,3775138600,00,0.00,N,5,-2250,
|
|
20250120,47450,44000,49400,42600,855834,40287409050,00,0.00,N,2,3600,
|
|
20250113,43850,42800,45250,42800,411692,18122280700,00,0.00,N,2,1200,
|
|
20250106,42650,43700,44400,41200,318326,13675332150,00,0.00,N,5,-350,
|
|
20241230,43000,38100,44000,38100,213753,8900784750,00,0.00,N,2,4350,
|
|
20241223,38650,39500,41900,38350,178290,7165201900,00,0.00,N,5,-650,
|
|
20241216,39300,41400,42000,38850,234150,9448950450,00,0.00,N,5,-2100,
|
|
20241209,41400,39550,41650,35500,493938,18949030200,00,0.00,N,2,900,
|
|
20241202,40500,43850,44200,39500,326066,13690781600,00,0.00,N,5,-3300,
|
|
20241125,43800,45950,48400,43350,488578,22426473300,00,0.00,N,5,-2050,
|
|
20241118,45850,49350,51400,43600,795740,37701704200,00,0.00,N,5,-3500,
|
|
20241111,49350,49800,51700,44850,1293061,63074672500,00,0.00,N,5,-250,
|
|
20241104,49600,40300,52700,39400,2121421,99879752700,00,0.00,N,2,10150,
|
|
20241028,39450,37100,43150,36550,631803,25423895700,00,0.00,N,2,2200,
|
|
20241021,37250,36800,39100,36550,207862,7869909500,00,0.00,N,2,250,
|
|
20241014,37000,36900,38500,36650,169067,6331543950,00,0.00,N,2,700,
|
|
20241007,36300,37350,38400,36300,167886,6298032750,00,0.00,N,5,-300,
|
|
20240930,36600,36200,36750,34650,94314,3372327900,00,0.00,N,2,400,
|
|
20240923,36200,35200,36800,35000,125269,4503337300,00,0.00,N,2,1000,
|
|
20240919,35200,34400,35550,33950,61112,2128620700,00,0.00,N,2,850,
|
|
20240909,34350,32050,34650,31600,115896,3861341150,00,0.00,N,2,1450,
|
|
20240902,32900,36450,36750,32600,251705,8668646700,00,0.00,N,5,-3350,
|
|
20240826,36250,38900,39350,35950,250470,9257982750,00,0.00,N,5,-2550,
|
|
20240819,38800,40350,40650,37950,241582,9441401900,00,0.00,N,5,-1050,
|
|
20240812,39850,39900,40800,39250,142305,5695690900,00,0.00,N,5,-100,
|
|
20240805,39950,39300,40700,33250,666673,25108540500,00,0.00,N,5,-850,
|
|
20240729,40800,47650,49200,40450,781069,34039744550,00,0.00,N,5,-6850,
|
|
20240722,47650,47050,53200,45400,913825,45516036150,00,0.00,N,2,600,
|
|
20240715,47050,50800,51900,45800,524717,25503032950,00,0.00,N,5,-3850,
|
|
20240708,50900,47500,52900,46500,671957,33638686750,00,0.00,N,2,3400,
|
|
20240701,47500,55400,58500,47400,1096778,58196030900,00,0.00,N,5,-7600,
|
|
20240624,55100,53300,57700,52000,762795,41534219000,00,0.00,N,2,2200,
|
|
20240617,52900,52100,56300,51100,537226,28786115200,00,0.00,N,2,800,
|
|
20240610,52100,48750,55300,48050,672168,35445817250,00,0.00,N,2,2950,
|
|
20240603,49150,47250,51100,47250,436893,21642623500,00,0.00,N,2,1450,
|
|
20240527,47700,53900,53900,47450,1066860,53790550300,00,0.00,N,5,-5500,
|
|
20240520,53200,51900,57000,50600,1208589,65840973900,00,0.00,N,2,700,
|
|
20240513,52500,51000,54700,48900,765162,40209980800,00,0.00,N,2,2300,
|
|
20240507,50200,52300,53300,48650,936744,47435133550,00,0.00,N,5,-1600,
|
|
20240429,51800,50600,58000,48250,2075666,109266559050,00,0.00,N,2,1400,
|
|
20240422,50400,40200,50600,38800,3233380,153807032800,00,0.00,N,2,10500,
|
|
20240415,39900,41450,41900,37700,421186,16523279100,00,0.00,N,5,-2050,
|
|
20240408,41950,42800,43900,40400,390035,16521085850,00,0.00,N,5,-1050,
|
|
20240401,43000,43050,45650,41400,986289,42821711250,00,0.00,N,5,-500,
|
|
20240325,43500,34300,44900,34200,2840852,118959193200,00,0.00,N,2,9450,
|
|
20240318,34050,33900,34400,32500,214416,7203626700,00,0.00,N,2,150,
|
|
20240311,33900,33800,35500,33300,276618,9529314600,00,0.00,N,2,100,
|
|
20240304,33800,32600,34650,31300,261674,8693322500,00,0.00,N,2,1200,
|
|
20240226,32600,33800,34700,32500,138139,4622514150,00,0.00,N,5,-1400,
|
|
20240219,34000,32400,35250,32150,210258,7124835650,00,0.00,N,2,1600,
|
|
20240213,32400,31300,34050,31150,187992,6166106450,00,0.00,N,2,1200,
|
|
20240205,31200,31200,31550,30000,100156,3092610250,00,0.00,N,5,-250,
|
|
20240129,31450,33750,34200,30600,253314,8123455900,00,0.00,N,5,-2300,
|
|
20240122,33750,36500,38250,33450,312806,11165261100,00,0.00,N,5,-2700,
|
|
20240115,36450,36400,37900,35200,319404,11709600300,00,0.00,N,2,100,
|
|
20240108,36350,35900,38000,33750,545334,19501786600,00,0.00,N,2,1350,
|
|
20240102,35000,30950,37150,30700,790698,27583730250,00,0.00,N,2,4050,
|
|
20231226,30950,29800,31300,29100,168211,5076800200,00,0.00,N,2,1150,
|
|
20231218,29800,29100,29900,27500,190742,5430724750,00,0.00,N,2,650,
|
|
20231211,29150,29100,30150,28650,93304,2731445450,00,0.00,N,2,50,
|
|
20231204,29100,30700,30750,28550,122579,3619844900,00,0.00,N,5,-800,
|
|
20231127,29900,28800,31550,28300,292857,8793917100,00,0.00,N,2,1100,
|
|
20231120,28800,28550,30100,28000,128738,3733037600,00,0.00,N,2,350,
|
|
20231113,28450,27200,29500,27050,112992,3220685500,00,0.00,N,2,1300,
|
|
20231106,27150,27950,28950,27000,88147,2463771850,00,0.00,N,5,-150,
|
|
20231030,27300,26050,27550,25300,103133,2714737200,00,0.00,N,2,1050,
|
|
20231023,26250,26750,27500,25450,113301,2991864200,00,0.00,N,5,-750,
|
|
20231016,27000,28900,29900,26650,124472,3505932050,00,0.00,N,5,-2400,
|
|
20231010,29400,30500,30500,28500,70048,2052054100,00,0.00,N,2,700,
|
|
20231004,28700,30300,30300,27800,66418,1917431150,00,0.00,N,5,-1800,
|
|
20230925,30500,30200,30550,28850,69558,2069249550,00,0.00,N,2,100,
|
|
20230918,30400,31950,34200,29800,237814,7716379000,00,0.00,N,5,-1950,
|
|
20230911,32350,31050,33550,30700,277755,8984869350,00,0.00,N,2,1450,
|
|
20230904,30900,30550,31750,29900,121027,3742641950,00,0.00,N,2,350,
|
|
20230828,30550,28500,32200,28500,223867,6886962800,00,0.00,N,2,1750,
|
|
20230821,28800,28000,28950,27700,83819,2371672950,00,0.00,N,2,800,
|
|
20230814,28000,29250,29900,27150,100307,2856053150,00,0.00,N,5,-1250,
|
|
20230807,29250,27950,29300,27350,113788,3215168800,00,0.00,N,2,900,
|
|
20230731,28350,28350,29500,27750,156964,4488248300,00,0.00,N,2,450,
|
|
20230724,27900,28450,28700,25700,260220,7070358700,00,0.00,N,5,-850,
|
|
20230717,28750,29650,29700,28500,113894,3298654700,00,0.00,N,5,-900,
|
|
20230710,29650,29050,30150,28750,98125,2897350550,00,0.00,N,2,500,
|
|
20230703,29150,31000,31450,28950,147872,4435111300,00,0.00,N,5,-1750,
|
|
20230626,30900,32300,32900,30350,143961,4492900750,00,0.00,N,5,-2000,
|
|
20230619,32900,33100,34600,32650,188102,6349961250,00,0.00,N,5,-150,
|
|
20230612,33050,32800,33400,32000,138761,4555186500,00,0.00,N,5,-50,
|
|
20230605,33100,32700,33650,32550,88116,2916322100,00,0.00,N,5,-50,
|
|
20230530,33150,36150,36150,32600,246817,8285660300,00,0.00,N,5,-2500,
|
|
20230522,35650,38400,41000,35300,578835,21947944950,00,0.00,N,5,-2100,
|
|
20230515,37750,36300,39000,35450,226998,8473198300,00,0.00,N,2,1350,
|
|
20230508,36400,36000,37750,36000,118328,4375574700,00,0.00,N,2,300,
|
|
20230502,36100,36500,37450,35700,78675,2882265450,00,0.00,N,5,-350,
|
|
20230424,36450,38700,39150,36150,270268,10122980500,00,0.00,N,5,-2500,
|
|
20230417,38950,40200,43100,38200,599565,24620402600,00,0.00,N,5,-800,
|
|
20230410,39750,39600,41750,38600,347315,13854892350,00,0.00,N,2,100,
|
|
20230403,39650,40200,42850,38750,499754,20388056600,00,0.00,N,5,-550,
|
|
20230327,40200,37050,41550,36000,648762,25508024650,00,0.00,N,2,3050,
|
|
20230320,37150,37000,39150,35700,440647,16391220950,00,0.00,N,5,-600,
|
|
20230313,37750,35200,38100,33700,413885,14887122150,00,0.00,N,2,1950,
|
|
20230306,35800,37700,38450,35750,337155,12536808200,00,0.00,N,5,-2000,
|
|
20230227,37800,41300,42850,37300,697787,27698259050,00,0.00,N,5,-3600,
|
|
20230220,41400,41550,43750,40650,863174,36530550650,00,0.00,N,2,50,
|
|
20230213,41350,43850,44450,39850,543322,22845845900,00,0.00,N,5,-2700,
|
|
20230206,44050,41900,48800,38850,2316344,102410701750,00,0.00,N,2,2150,
|
|
20230130,41900,34100,44100,34000,2949036,120711141000,00,0.00,N,2,8100,
|
|
20230125,33800,31450,34850,31300,322653,10781246050,00,0.00,N,2,2700,
|
|
20230116,31100,32150,32150,30350,168260,5216878300,00,0.00,N,5,-100,
|
|
20230109,31200,28850,31550,28600,198466,6029152400,00,0.00,N,2,2350,
|
|
20230102,28850,30200,32100,28100,186391,5524612550,00,0.00,N,5,-1150,
|
|
20221226,30000,29650,30750,29100,154994,4647752100,00,0.00,N,2,350,
|
|
20221219,29650,28700,31150,28600,388767,11724058900,00,0.00,N,2,1750,
|
|
20221212,27900,28450,28600,27600,65196,1827276200,00,0.00,N,5,-600,
|
|
20221205,28500,29100,29350,28000,78075,2225770400,00,0.00,N,5,-500,
|
|
20221128,29000,29850,31500,28800,956122,28896986650,00,0.00,N,2,1250,
|
|
20221121,27750,27450,28450,26150,119928,3273509300,00,0.00,N,2,300,
|
|
20221114,27450,26550,27950,26350,113921,3110094200,00,0.00,N,2,950,
|
|
20221107,26500,25050,26800,25000,100173,2602522950,00,0.00,N,2,1600,
|
|
20221031,24900,25050,26350,24700,102489,2598127100,00,0.00,N,5,-100,
|
|
20221024,25000,24400,25500,24300,79789,1988391600,00,0.00,N,2,800,
|
|
20221017,24200,22750,25700,22350,112780,2772298750,00,0.00,N,2,900,
|
|
20221011,23300,24450,24600,22300,128441,2967183250,00,0.00,N,5,-1650,
|
|
20221004,24950,24150,27000,24150,106953,2656082650,00,0.00,N,2,1000,
|
|
20220926,23950,27700,27800,23050,247884,6195435150,00,0.00,N,5,-4250,
|
|
20220919,28200,29000,29400,27550,134684,3836531450,00,0.00,N,5,-1100,
|
|
20220913,29300,31350,31350,29200,134011,4031658550,00,0.00,N,5,-1550,
|
|
20220905,30850,31800,32700,30350,126204,3959695050,00,0.00,N,5,-1850,
|
|
20220829,32700,34050,34900,32550,155257,5240206250,00,0.00,N,5,-2800,
|
|
20220822,35500,35700,36100,33600,187888,6579051600,00,0.00,N,5,-400,
|
|
20220816,35900,36200,36850,34700,131364,4708762950,00,0.00,N,5,-300,
|
|
20220808,36200,35350,38500,34700,351869,12971562050,00,0.00,N,2,850,
|
|
20220801,35350,35600,37700,34600,353687,12742352950,00,0.00,N,2,50,
|
|
20220725,35300,33750,35500,33100,268439,9162800800,00,0.00,N,2,1700,
|
|
20220718,33600,31250,33800,31250,172716,5655269300,00,0.00,N,2,2600,
|
|
20220711,31000,33150,33150,30000,188170,5872805800,00,0.00,N,5,-1950,
|
|
20220704,32950,34000,34000,31750,234406,7685469000,00,0.00,N,5,-650,
|
|
20220627,33600,31650,33600,31400,325911,10633112000,00,0.00,N,2,1950,
|
|
20220620,31650,40000,41200,30450,1062984,38578731950,00,0.00,N,5,-6600,
|
|
20220613,38250,47500,48200,37250,745868,31262011550,00,0.00,N,5,-9950,
|
|
20220607,48200,52600,53300,47900,478711,24033623500,00,0.00,N,5,-3900,
|
|
20220530,52100,48350,52200,48350,383496,19380559900,00,0.00,N,2,3850,
|
|
20220523,48250,48000,49900,47350,367042,17855827500,00,0.00,N,2,600,
|
|
20220516,47650,46000,48000,45500,230320,10812629450,00,0.00,N,2,1750,
|
|
20220509,45900,49500,50000,45300,276236,13105438250,00,0.00,N,5,-3600,
|
|
20220502,49500,48950,51000,48300,347535,17284058250,00,0.00,N,2,50,
|
|
20220425,49450,44250,49800,44150,488268,23316488550,00,0.00,N,2,4450,
|
|
20220418,45000,45150,45850,44600,96808,4374527850,00,0.00,N,5,-150,
|
|
20220411,45150,44250,45400,43450,136879,6089814200,00,0.00,N,2,1150,
|
|
20220404,44000,45500,46400,43650,172443,7775248250,00,0.00,N,5,-1250,
|
|
20220328,45250,46950,48400,44850,306586,14311458550,00,0.00,N,5,-1100,
|
|
20220321,46350,44750,47750,44000,263314,11993404250,00,0.00,N,2,2000,
|
|
20220314,44350,44000,44600,42600,188041,8184466500,00,0.00,N,2,850,
|
|
20220307,43500,42050,43500,40050,170889,7179595400,00,0.00,N,2,850,
|
|
20220228,42650,40550,43000,40200,250968,10497580150,00,0.00,N,2,3200,
|
|
20220221,39450,38750,39600,37750,126557,4910296700,00,0.00,N,2,200,
|
|
20220214,39250,38750,40000,37750,146126,5634906000,00,0.00,N,5,-350,
|
|
20220207,39600,41350,41700,39400,145655,5888180850,00,0.00,N,5,-1300,
|
|
20220203,40900,40050,40900,39600,56708,2291242400,00,0.00,N,2,1300,
|
|
20220124,39600,44000,44500,37750,324939,13111921450,00,0.00,N,5,-5100,
|
|
20220117,44700,48400,48700,43800,200412,9124676000,00,0.00,N,5,-3650,
|
|
20220110,48350,47900,49400,45450,285404,13614650450,00,0.00,N,2,600,
|
|
20220103,47750,46650,49450,46100,430342,20720171500,00,0.00,N,2,1800,
|
|
20211227,45950,43550,46550,43000,296862,13302906600,00,0.00,N,2,2800,
|
|
20211220,43150,44700,45150,42600,216859,9502524450,00,0.00,N,5,-1550,
|
|
20211213,44700,45300,45750,43650,110776,4948656350,00,0.00,N,5,-600,
|
|
20211206,45300,42700,46650,41950,193190,8585412450,00,0.00,N,2,2250,
|
|
20211129,43050,44200,44300,38800,456758,18904382300,00,0.00,N,5,-2300,
|
|
20211122,45350,49750,49900,44800,215634,10149562200,00,0.00,N,5,-4250,
|
|
20211115,49600,46350,50500,45850,341468,16538630900,00,0.00,N,2,3350,
|
|
20211108,46250,45600,47450,44550,224248,10356809250,00,0.00,N,2,700,
|
|
20211101,45550,50300,51300,45200,387571,18616181400,00,0.00,N,5,-4650,
|
|
20211025,50200,49950,50800,47850,565659,28062238100,00,0.00,N,3,0,
|
|
20211018,50200,60400,61400,49400,1794334,99025859600,00,0.00,N,5,-9600,
|
|
20211012,59800,58000,60800,57400,599968,35552879300,00,0.00,N,2,1800,
|
|
20211005,58000,61700,62300,55100,731448,42722380000,00,0.00,N,5,-4800,
|
|
20210927,62800,62700,66100,59000,1140018,72196100400,00,0.00,N,2,300,
|
|
20210923,62500,61300,64600,60700,588107,37159230600,00,0.00,N,2,1000,
|
|
20210913,61500,56800,61600,54900,1012861,59933381400,00,0.00,N,2,4700,
|
|
20210906,56800,57500,59100,56000,552648,31798522500,00,0.00,N,5,-600,
|
|
20210830,57400,52100,58000,52100,773152,43118832300,00,0.00,N,2,5400,
|
|
20210823,52000,51500,53800,51200,289605,15037172900,00,0.00,N,2,200,
|
|
20210817,51800,54600,55800,51200,366707,19746324700,00,0.00,N,5,-3400,
|
|
20210809,55200,55100,57800,53400,583252,32424641500,00,0.00,N,2,200,
|
|
20210802,55000,53000,55500,53000,209804,11468001300,00,0.00,N,2,2100,
|
|
20210726,52900,55200,55200,52800,253169,13590334200,00,0.00,N,5,-1800,
|
|
20210719,54700,56700,58000,54300,423770,23710091800,00,0.00,N,5,-1600,
|
|
20210712,56300,58200,58500,54400,439674,24639602300,00,0.00,N,5,-700,
|