200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,47200,46700,47750,45200,142017,6586410625,00,0.00,N,2,750,
|
|
20250414,46450,44550,46850,44550,133258,6143128250,00,0.00,N,2,1450,
|
|
20250407,45000,43100,46900,41800,337183,14806187450,00,0.00,N,2,900,
|
|
20250331,44100,48050,50000,41950,458600,21004240827,00,0.00,N,5,-4950,
|
|
20250324,49050,52200,52700,48400,214810,10815393100,00,0.00,N,5,-3650,
|
|
20250317,52700,47500,53400,47250,436617,22580794775,00,0.00,N,2,5450,
|
|
20250310,47250,46150,47800,45800,293121,13755061200,00,0.00,N,2,700,
|
|
20250304,46550,47750,48900,45450,258513,12163769575,00,0.00,N,5,-1100,
|
|
20250224,47650,44450,48000,43800,279869,12979328650,00,0.00,N,2,3550,
|
|
20250217,44100,44500,45350,42000,274140,12084953800,00,0.00,N,5,-200,
|
|
20250210,44300,44550,47000,43600,289851,13168535150,00,0.00,N,5,-250,
|
|
20250203,44550,43050,45450,41500,315986,13830013300,00,0.00,N,2,600,
|
|
20250131,43950,42900,44150,42100,110171,4819325050,00,0.00,N,2,1750,
|
|
20250120,42200,40400,42900,40250,214646,8904914550,00,0.00,N,2,1800,
|
|
20250113,40400,39650,41350,38800,209396,8409451400,00,0.00,N,2,350,
|
|
20250106,40050,41200,42400,39550,279625,11404230600,00,0.00,N,5,-1450,
|
|
20241230,41500,41450,42400,40400,123276,5075657650,00,0.00,N,2,50,
|
|
20241223,41450,42500,43200,41100,124334,5255908400,00,0.00,N,5,-650,
|
|
20241216,42100,43200,43700,40600,313156,13131395300,00,0.00,N,5,-1500,
|
|
20241209,43600,42200,44050,40400,381581,16428603700,00,0.00,N,2,1550,
|
|
20241202,42050,41350,42900,38300,520893,21404422300,00,0.00,N,2,1100,
|
|
20241125,40950,39500,41350,38200,233154,9293686700,00,0.00,N,2,1900,
|
|
20241118,39050,39150,40600,38300,235503,9209479300,00,0.00,N,5,-1000,
|
|
20241111,40050,40450,41350,37600,321451,12673668050,00,0.00,N,5,-1200,
|
|
20241104,41250,41900,43050,40300,227762,9517128050,00,0.00,N,5,-650,
|
|
20241028,41900,40750,42450,39400,276151,11397319550,00,0.00,N,2,1800,
|
|
20241021,40100,42600,42900,39750,191377,7796241400,00,0.00,N,5,-2500,
|
|
20241014,42600,42100,44950,42050,370757,16141874900,00,0.00,N,2,100,
|
|
20241007,42500,40900,43450,40450,318581,13466248550,00,0.00,N,2,1200,
|
|
20240930,41300,41300,42300,40100,270140,11196164450,00,0.00,N,2,600,
|
|
20240923,40700,39000,41300,38500,303070,12235979100,00,0.00,N,2,2050,
|
|
20240919,38650,39400,39400,37700,145845,5636906750,00,0.00,N,5,-150,
|
|
20240909,38800,35100,38900,35000,303470,11318899550,00,0.00,N,2,2650,
|
|
20240902,36150,37600,37750,34650,540494,19660038650,00,0.00,N,5,-1800,
|
|
20240826,37950,39150,39300,37100,431353,16471489450,00,0.00,N,5,-1300,
|
|
20240819,39250,41100,41500,38450,312949,12585015750,00,0.00,N,5,-2100,
|
|
20240812,41350,38500,41350,37750,447113,17854693100,00,0.00,N,2,3300,
|
|
20240805,38050,38300,38300,34850,519214,19197626250,00,0.00,N,5,-500,
|
|
20240729,38550,40000,40600,38200,370172,14540980300,00,0.00,N,5,-1450,
|
|
20240722,40000,37750,40400,36700,491712,19051820900,00,0.00,N,2,2250,
|
|
20240715,37750,38450,39650,37650,692264,26826519700,00,0.00,N,5,-700,
|
|
20240708,38450,36550,39400,36150,682079,25808884150,00,0.00,N,2,1900,
|
|
20240701,36550,34500,36950,34150,489288,17369928300,00,0.00,N,2,1700,
|
|
20240624,34850,33900,35200,33700,454191,15691407450,00,0.00,N,2,1000,
|
|
20240617,33850,34350,34500,33250,467955,15853245650,00,0.00,N,5,-400,
|
|
20240610,34250,33300,36800,32300,1411128,49182298850,00,0.00,N,2,650,
|
|
20240603,33600,34150,34250,32850,579853,19360712150,00,0.00,N,5,-350,
|
|
20240527,33950,33850,34750,32100,1123606,37542444600,00,0.00,N,2,150,
|
|
20240520,33800,37000,37150,33750,583520,20527796550,00,0.00,N,5,-3000,
|
|
20240513,36800,39000,39750,36250,352497,13301406150,00,0.00,N,5,-2150,
|
|
20240507,38950,39400,40250,37900,343811,13308661850,00,0.00,N,3,0,
|
|
20240429,38950,37700,39500,37350,288284,11082009250,00,0.00,N,2,1500,
|
|
20240422,37450,36450,38400,36250,396189,14896033300,00,0.00,N,2,1300,
|
|
20240415,36150,37350,37550,35650,491400,17957257050,00,0.00,N,5,-1000,
|
|
20240408,37150,39800,39800,37150,375773,14400114900,00,0.00,N,5,-2600,
|
|
20240401,39750,40650,41700,39300,443880,18017335200,00,0.00,N,5,-700,
|
|
20240325,40450,41650,41850,39100,815930,33016517450,00,0.00,N,5,-1250,
|
|
20240318,41700,42600,44450,41600,604753,25981009850,00,0.00,N,5,-550,
|
|
20240311,42250,43350,43500,41450,476077,20247882450,00,0.00,N,5,-1200,
|
|
20240304,43450,44300,44750,42000,438925,18946977100,00,0.00,N,5,-550,
|
|
20240226,44000,51300,51300,44000,516393,23879904300,00,0.00,N,5,-7000,
|
|
20240219,51000,49100,51400,49000,349528,17521516500,00,0.00,N,2,1850,
|
|
20240213,49150,52500,52500,49000,370057,18572976000,00,0.00,N,5,-3050,
|
|
20240205,52200,50300,52700,49550,469710,24106361100,00,0.00,N,2,1600,
|
|
20240129,50600,42500,52700,41600,1354359,65472153450,00,0.00,N,2,8450,
|
|
20240122,42150,41700,43000,40750,190770,7982590100,00,0.00,N,2,1000,
|
|
20240115,41150,43850,44050,40400,320832,13385199250,00,0.00,N,5,-2350,
|
|
20240108,43500,44250,44550,42800,345399,15106618750,00,0.00,N,5,-550,
|
|
20240102,44050,45400,45600,43700,364776,16192228650,00,0.00,N,5,-1550,
|
|
20231226,45600,47050,47450,44900,311600,14342008700,00,0.00,N,5,-1050,
|
|
20231218,46650,46050,47300,45400,428304,19947269150,00,0.00,N,2,600,
|
|
20231211,46050,45900,47000,45100,475329,21835973750,00,0.00,N,2,300,
|
|
20231204,45750,45700,46400,45100,394330,18067891000,00,0.00,N,2,650,
|
|
20231127,45100,46750,46900,43550,760801,33964231500,00,0.00,N,5,-1600,
|
|
20231120,46700,46600,47600,46300,452033,21128961650,00,0.00,N,2,100,
|
|
20231113,46600,55500,55500,46000,782463,38353246650,00,0.00,N,5,-8100,
|
|
20231106,54700,53800,55600,52000,411763,22116441300,00,0.00,N,2,1100,
|
|
20231030,53600,50300,56700,50300,526723,28385887700,00,0.00,N,2,2600,
|
|
20231023,51000,50600,54800,50100,537305,28284734000,00,0.00,N,2,700,
|
|
20231016,50300,48800,53100,47800,688645,35351849100,00,0.00,N,2,1550,
|
|
20231010,48750,48500,49750,48050,273571,13438851150,00,0.00,N,2,1150,
|
|
20231004,47600,47800,48800,46850,263888,12599969400,00,0.00,N,5,-750,
|
|
20230925,48350,50200,51400,47900,263788,12973940800,00,0.00,N,5,-1750,
|
|
20230918,50100,52100,52300,49200,380369,19223154500,00,0.00,N,5,-2200,
|
|
20230911,52300,56000,58500,51600,563340,30696406200,00,0.00,N,5,-3400,
|
|
20230904,55700,54300,57400,53100,400428,21869780100,00,0.00,N,2,1800,
|
|
20230828,53900,54500,55600,52700,397963,21414076700,00,0.00,N,5,-500,
|
|
20230821,54400,58500,58900,53700,500673,27759296800,00,0.00,N,5,-3600,
|
|
20230814,58000,60600,67900,57300,622130,38119158900,00,0.00,N,5,-2600,
|
|
20230807,60600,59900,63800,58000,636627,38767654500,00,0.00,N,2,1200,
|
|
20230731,59400,59000,60300,56000,422962,24554728800,00,0.00,N,2,1700,
|
|
20230724,57700,57900,59800,54900,470003,26864060800,00,0.00,N,2,500,
|
|
20230717,57200,58700,59800,56800,458953,26813619900,00,0.00,N,5,-2300,
|
|
20230710,59500,62300,63600,58800,518331,31734967600,00,0.00,N,5,-2800,
|
|
20230703,62300,63800,64500,60400,569492,35837101900,00,0.00,N,5,-2200,
|
|
20230626,64500,57700,66700,57600,805632,50749330300,00,0.00,N,2,6200,
|
|
20230619,58300,53800,59700,53700,614142,35303280300,00,0.00,N,2,4600,
|
|
20230612,53700,51000,54400,49350,538881,27863911200,00,0.00,N,2,2300,
|
|
20230605,51400,46750,52300,46300,680164,33326711450,00,0.00,N,2,5400,
|
|
20230530,46000,45350,46250,44400,342334,15447059350,00,0.00,N,2,700,
|
|
20230522,45300,45600,47500,44650,333839,15446492200,00,0.00,N,5,-250,
|
|
20230515,45550,44600,48150,44600,571106,26608954150,00,0.00,N,2,300,
|
|
20230508,45250,44750,46100,44550,322844,14650146169,00,0.00,N,2,100,
|
|
20230502,45150,44200,45600,43850,145906,6512875900,00,0.00,N,2,1000,
|
|
20230424,44150,44700,45500,42700,399401,17600830550,00,0.00,N,5,-500,
|
|
20230417,44650,44600,46250,43950,401430,18078845004,00,0.00,N,2,50,
|
|
20230410,44600,43500,45700,43100,283261,12672471600,00,0.00,N,2,1200,
|
|
20230403,43400,45650,45950,43100,234125,10412867150,00,0.00,N,5,-2250,
|
|
20230327,45650,44000,47000,43450,342375,15564128650,00,0.00,N,2,2050,
|
|
20230320,43600,45000,45700,43550,331005,14697061050,00,0.00,N,5,-1400,
|
|
20230313,45000,47550,47750,44200,380686,17439214550,00,0.00,N,5,-2300,
|
|
20230306,47300,43350,48100,42300,842645,38749585500,00,0.00,N,2,4300,
|
|
20230227,43000,43800,43850,42400,283756,12191830400,00,0.00,N,5,-1100,
|
|
20230220,44100,45050,46050,43750,266109,11945301050,00,0.00,N,5,-950,
|
|
20230213,45050,43050,45550,42700,433355,19196464900,00,0.00,N,2,1700,
|
|
20230206,43350,43050,44050,42500,353465,15258809650,00,0.00,N,2,100,
|
|
20230130,43250,43450,44600,42550,498545,21630031450,00,0.00,N,5,-300,
|
|
20230125,43550,43400,44150,43150,166734,7258498600,00,0.00,N,2,200,
|
|
20230116,43350,43800,44350,42850,285789,12454630450,00,0.00,N,5,-400,
|
|
20230109,43750,43800,45300,43250,399844,17624236500,00,0.00,N,2,650,
|
|
20230102,43100,46950,46950,41600,417052,18114037950,00,0.00,N,5,-3850,
|
|
20221226,46950,47450,49000,46600,337366,16150167050,00,0.00,N,5,-350,
|
|
20221219,47300,44950,47400,44250,391081,17968086450,00,0.00,N,2,2200,
|
|
20221212,45100,47400,47400,44300,480750,21733828650,00,0.00,N,5,-2100,
|
|
20221205,47200,48150,49400,45800,590539,27760268555,00,0.00,N,5,-700,
|
|
20221128,47900,47500,48750,46250,394482,18742687500,00,0.00,N,2,500,
|
|
20221121,47400,49400,50400,47000,477555,23229167950,00,0.00,N,5,-1600,
|
|
20221114,49000,48350,52500,47550,906029,44797751250,00,0.00,N,2,750,
|
|
20221107,48250,48200,49450,47950,322776,15653294000,00,0.00,N,2,50,
|
|
20221031,48200,46600,49500,46300,424039,20371915950,00,0.00,N,2,1800,
|
|
20221024,46400,44850,47200,43200,346051,15597627350,00,0.00,N,2,2000,
|
|
20221017,44400,43700,46200,42550,267048,11965362900,00,0.00,N,2,700,
|
|
20221011,43700,43200,43900,41650,410497,17553936400,00,0.00,N,2,50,
|
|
20221004,43650,45000,46200,42400,449497,19926416950,00,0.00,N,5,-950,
|
|
20220926,44600,48650,49300,44200,643402,30026269850,00,0.00,N,5,-4000,
|
|
20220919,48600,46550,50500,46550,751783,36687641050,00,0.00,N,2,2050,
|
|
20220913,46550,46350,47750,45200,399666,18711402500,00,0.00,N,2,450,
|
|
20220905,46100,44200,46800,42300,404320,18162121150,00,0.00,N,2,2050,
|
|
20220829,44050,42650,45000,42100,444784,19434849250,00,0.00,N,5,-600,
|
|
20220822,44650,45900,46650,43000,503173,22392838700,00,0.00,N,5,-2250,
|
|
20220816,46900,42000,48150,41200,1269769,58053640350,00,0.00,N,2,5300,
|
|
20220808,41600,43450,43500,40700,459256,19275904000,00,0.00,N,5,-2300,
|
|
20220801,43900,40350,44100,39150,538328,22361780500,00,0.00,N,2,3550,
|
|
20220725,40350,39350,41450,39350,307858,12416068828,00,0.00,N,2,650,
|
|
20220718,39700,37450,40850,37150,399898,15716457200,00,0.00,N,2,2600,
|
|
20220711,37100,39400,39650,36650,451351,17093944750,00,0.00,N,5,-2550,
|
|
20220704,39650,39150,40550,37550,508356,19940218220,00,0.00,N,2,500,
|
|
20220627,39150,41100,41900,38250,579221,22966633050,00,0.00,N,5,-1550,
|
|
20220620,40700,41850,42500,39150,475334,19082029900,00,0.00,N,5,-800,
|
|
20220613,41500,45500,45950,40650,657252,28077060550,00,0.00,N,5,-5200,
|
|
20220607,46700,47100,47750,45950,377614,17767816450,00,0.00,N,5,-400,
|
|
20220530,47100,47000,48150,45700,377370,17684882350,00,0.00,N,2,750,
|
|
20220523,46350,47300,47300,44600,776694,35672148700,00,0.00,N,5,-900,
|
|
20220516,47250,45200,51100,45200,1459935,69775935600,00,0.00,N,2,2050,
|
|
20220509,45200,45500,46900,43600,443475,19949230450,00,0.00,N,5,-750,
|
|
20220502,45950,48050,48450,45400,307339,14414998900,00,0.00,N,5,-2050,
|
|
20220425,48000,49000,49500,45800,848141,40234741450,00,0.00,N,5,-1850,
|
|
20220418,49850,49400,50700,49000,413581,20566417350,00,0.00,N,2,500,
|
|
20220411,49350,49900,51600,48900,556462,27915287700,00,0.00,N,5,-1150,
|
|
20220404,50500,48000,53000,47750,931267,47280537850,00,0.00,N,2,2700,
|
|
20220328,47800,47250,49000,46850,759674,36450630650,00,0.00,N,2,300,
|
|
20220321,47500,44700,48500,43550,777346,35752764300,00,0.00,N,2,2650,
|
|
20220314,44850,43750,46500,43250,1000199,44769831050,00,0.00,N,2,1750,
|
|
20220307,43100,41000,43500,39000,945225,39014771750,00,0.00,N,2,1200,
|
|
20220228,41900,41400,43150,40300,449246,19042972550,00,0.00,N,2,400,
|
|
20220221,41500,42850,42850,40600,659039,27360933650,00,0.00,N,5,-1750,
|
|
20220214,43250,45600,46150,42900,642783,28184203750,00,0.00,N,5,-2500,
|
|
20220207,45750,47100,49550,45300,657426,31239316650,00,0.00,N,5,-1600,
|
|
20220203,47350,47200,48150,45950,262909,12397403850,00,0.00,N,2,850,
|
|
20220124,46500,48000,48550,43250,706102,32378085000,00,0.00,N,5,-1550,
|
|
20220117,48050,47200,50900,46900,687095,33512170600,00,0.00,N,2,450,
|
|
20220110,47600,47050,50200,46250,1085927,52280313150,00,0.00,N,2,300,
|
|
20220103,47300,43200,49200,43050,1024399,47916337000,00,0.00,N,2,3650,
|
|
20211227,43650,43900,44350,42850,280082,12224776850,00,0.00,N,2,350,
|
|
20211220,43300,44050,45000,42200,337596,14766670400,00,0.00,N,5,-1450,
|
|
20211213,44750,45250,45600,42800,555923,24567409450,00,0.00,N,5,-500,
|
|
20211206,45250,40550,46850,39650,1193355,52469785650,00,0.00,N,2,4750,
|
|
20211129,40500,38200,40650,37950,682670,26633651600,00,0.00,N,2,1050,
|
|
20211122,39450,43550,44500,39000,765023,31738615350,00,0.00,N,5,-4550,
|
|
20211115,44000,45450,48500,43500,841739,38238350350,00,0.00,N,5,-500,
|
|
20211108,44500,43550,45700,41900,732121,32266052700,00,0.00,N,2,950,
|
|
20211101,43550,44750,45100,42900,499873,21827649900,00,0.00,N,5,-1100,
|
|
20211025,44650,45850,47450,44250,533691,24441979548,00,0.00,N,5,-1200,
|
|
20211018,45850,46200,47300,44100,712264,32408955850,00,0.00,N,5,-350,
|
|
20211012,46200,45800,48000,45050,711226,32780510000,00,0.00,N,2,400,
|
|
20211005,45800,42400,46400,42200,696450,31259019450,00,0.00,N,2,2800,
|
|
20210927,43000,44750,45500,42750,506452,22452260000,00,0.00,N,5,-1700,
|
|
20210923,44700,44750,45250,43950,171236,7664935550,00,0.00,N,5,-450,
|
|
20210913,45150,42700,46700,42150,1232340,55834661350,00,0.00,N,2,2350,
|
|
20210906,42800,42300,42900,40600,446181,18631632250,00,0.00,N,2,350,
|
|
20210830,42450,41950,43500,40500,650805,27457715450,00,0.00,N,2,500,
|
|
20210823,41950,39400,42200,38650,723347,29693958450,00,0.00,N,2,2950,
|
|
20210817,39000,41250,42350,38350,1146235,46834664350,00,0.00,N,5,-1550,
|
|
20210809,40550,39700,41250,38150,723499,28407576800,00,0.00,N,2,800,
|
|
20210802,39750,40250,41350,38650,711243,28529554150,00,0.00,N,5,-100,
|
|
20210726,39850,40150,40350,39150,375234,14882061150,00,0.00,N,5,-400,
|
|
20210719,40250,40950,40950,39750,422159,17007635000,00,0.00,N,5,-1150,
|
|
20210712,41400,40250,42300,40100,643356,26520973200,00,0.00,N,2,1200,
|