192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,32850,33650,36050,32550,77108,2633260750,00,0.00,N,5,-1150,
|
|
20250217,34000,32450,35250,32000,77988,2658919900,00,0.00,N,2,1550,
|
|
20250210,32450,30450,32500,29950,53183,1646183000,00,0.00,N,2,1950,
|
|
20250203,30500,29950,32850,29100,55863,1707662450,00,0.00,N,2,550,
|
|
20250131,29950,30200,30200,29850,4131,123897500,00,0.00,N,5,-250,
|
|
20250120,30200,30150,31250,29850,20268,619451500,00,0.00,N,2,50,
|
|
20250113,30150,31000,31000,28550,33567,1006764050,00,0.00,N,5,-850,
|
|
20250106,31000,31600,33100,30450,51418,1643212050,00,0.00,N,5,-850,
|
|
20241230,31850,31100,32050,30600,39749,1254629400,00,0.00,N,2,750,
|
|
20241223,31100,28400,31100,28400,84255,2565196750,00,0.00,N,2,2800,
|
|
20241216,28300,28600,29900,28300,44532,1285470950,00,0.00,N,5,-150,
|
|
20241209,28450,27300,28550,26400,69866,1904124700,00,0.00,N,2,550,
|
|
20241202,27900,29400,29450,27300,52343,1478636500,00,0.00,N,5,-1500,
|
|
20241125,29400,30050,30500,29100,34607,1032788500,00,0.00,N,5,-650,
|
|
20241118,30050,29950,30750,29650,29209,877813100,00,0.00,N,5,-100,
|
|
20241111,30150,32500,32500,28900,74741,2269667250,00,0.00,N,5,-2350,
|
|
20241104,32500,32950,33300,32250,35295,1154991050,00,0.00,N,5,-50,
|
|
20241028,32550,33900,34200,32300,33253,1097072400,00,0.00,N,5,-1100,
|
|
20241021,33650,33400,34900,32200,47110,1581142850,00,0.00,N,2,250,
|
|
20241014,33400,32750,34000,32450,41165,1368568250,00,0.00,N,2,650,
|
|
20241007,32750,32900,34250,32450,35992,1195920850,00,0.00,N,2,50,
|
|
20240930,32700,34950,35400,32650,32818,1112266950,00,0.00,N,5,-2250,
|
|
20240923,34950,31500,35500,31200,104168,3509858800,00,0.00,N,2,3700,
|
|
20240919,31250,32200,32300,31250,32358,1022921150,00,0.00,N,5,-950,
|
|
20240909,32200,31950,32500,31500,36773,1169376350,00,0.00,N,5,-100,
|
|
20240902,32300,33400,34500,31300,77875,2562886000,00,0.00,N,5,-1000,
|
|
20240826,33300,33350,34150,33000,45118,1512252250,00,0.00,N,3,0,
|
|
20240819,33300,33500,34250,32750,47667,1594381400,00,0.00,N,5,-100,
|
|
20240812,33400,32350,34300,32300,35319,1172729000,00,0.00,N,2,1050,
|
|
20240805,32350,34750,34750,31550,142952,4672255000,00,0.00,N,5,-2600,
|
|
20240729,34950,36450,36900,34900,78403,2791266850,00,0.00,N,5,-1500,
|
|
20240722,36450,38600,38750,35800,87388,3218752350,00,0.00,N,5,-2150,
|
|
20240715,38600,39900,40200,37350,115244,4489705000,00,0.00,N,5,-1250,
|
|
20240708,39850,38350,40100,38250,105453,4143886800,00,0.00,N,2,1950,
|
|
20240701,37900,40000,40000,37200,102286,3906113050,00,0.00,N,5,-2050,
|
|
20240624,39950,38500,41550,38250,291718,11723653750,00,0.00,N,2,1450,
|
|
20240617,38500,35350,41050,34350,480618,18612949850,00,0.00,N,2,3200,
|
|
20240610,35300,35700,36700,35150,41368,1476835900,00,0.00,N,5,-100,
|
|
20240603,35400,35600,36100,35300,27864,993959400,00,0.00,N,5,-200,
|
|
20240527,35600,36600,36850,35200,48290,1736285500,00,0.00,N,5,-950,
|
|
20240520,36550,38500,39300,36400,98749,3760206350,00,0.00,N,5,-2150,
|
|
20240513,38700,36900,39700,36600,103074,3916592800,00,0.00,N,2,1800,
|
|
20240507,36900,37250,37700,36500,30856,1145560100,00,0.00,N,5,-350,
|
|
20240429,37250,34600,37800,34400,106727,3903490300,00,0.00,N,2,2650,
|
|
20240422,34600,34800,35300,34400,63047,2180633100,00,0.00,N,5,-550,
|
|
20240415,35150,35550,35900,34250,70205,2453396450,00,0.00,N,5,-850,
|
|
20240408,36000,37800,37800,35600,46858,1706904200,00,0.00,N,5,-1600,
|
|
20240401,37600,37550,38350,37400,36961,1397558750,00,0.00,N,5,-50,
|
|
20240325,37650,37900,38350,37300,54322,2047709450,00,0.00,N,5,-350,
|
|
20240318,38000,38450,38700,37800,46889,1784099000,00,0.00,N,5,-500,
|
|
20240311,38500,39250,39800,38450,66818,2603122650,00,0.00,N,5,-900,
|
|
20240304,39400,39400,39900,39150,51378,2028945450,00,0.00,N,5,-200,
|
|
20240226,39600,40000,40000,38600,52947,2080374450,00,0.00,N,5,-400,
|
|
20240219,40000,40200,41700,39450,134661,5411888850,00,0.00,N,2,150,
|
|
20240213,39850,39000,40400,38750,60191,2368434400,00,0.00,N,2,600,
|
|
20240205,39250,40050,40350,38300,86746,3399557000,00,0.00,N,5,-800,
|
|
20240129,40050,39800,40650,38800,72084,2862248800,00,0.00,N,2,200,
|
|
20240122,39850,38550,40000,37950,49376,1931199100,00,0.00,N,2,1300,
|
|
20240115,38550,39350,39700,37350,101169,3871539800,00,0.00,N,5,-900,
|
|
20240108,39450,40000,40800,39050,85948,3409770250,00,0.00,N,5,-700,
|
|
20240102,40150,40950,40950,39400,91071,3646077500,00,0.00,N,5,-800,
|
|
20231226,40950,42500,42500,40000,87530,3574726550,00,0.00,N,5,-1050,
|
|
20231218,42000,40500,43200,40400,183118,7704337700,00,0.00,N,2,1950,
|
|
20231211,40050,39800,41600,39150,109960,4437536400,00,0.00,N,2,550,
|
|
20231204,39500,39650,39700,39000,60656,2382987000,00,0.00,N,2,50,
|
|
20231127,39450,40100,40500,38800,91673,3619105200,00,0.00,N,5,-700,
|
|
20231120,40150,40150,40400,39650,63569,2543861400,00,0.00,N,5,-50,
|
|
20231113,40200,39850,40600,39700,69062,2773070350,00,0.00,N,2,550,
|
|
20231106,39650,40400,40500,39250,79708,3186724500,00,0.00,N,5,-450,
|
|
20231030,40100,37600,40350,36950,179602,7023169550,00,0.00,N,2,2700,
|
|
20231023,37400,42000,42050,35550,535674,19980887350,00,0.00,N,5,-4800,
|
|
20231016,42200,49600,49900,41500,270330,12141667650,00,0.00,N,5,-7400,
|
|
20231010,49600,50300,50800,48300,87581,4353737400,00,0.00,N,5,-500,
|
|
20231004,50100,51900,51900,49850,54761,2766122050,00,0.00,N,5,-1900,
|
|
20230925,52000,52500,53800,49750,94789,4875722950,00,0.00,N,5,-200,
|
|
20230918,52200,52000,53900,51200,128844,6763252100,00,0.00,N,2,100,
|
|
20230911,52100,52500,53800,50300,186751,9581029300,00,0.00,N,5,-800,
|
|
20230904,52900,54900,58000,52400,223139,12242772200,00,0.00,N,5,-1300,
|
|
20230828,54200,50700,55000,50700,211280,11367494500,00,0.00,N,2,3700,
|
|
20230821,50500,48600,52000,47150,169671,8524577950,00,0.00,N,2,1700,
|
|
20230814,48800,51100,51600,48400,102420,5109951400,00,0.00,N,5,-2300,
|
|
20230807,51100,51900,53800,50700,135926,7071828100,00,0.00,N,5,-800,
|
|
20230731,51900,49650,53600,49550,156107,8088279250,00,0.00,N,2,2500,
|
|
20230724,49400,52400,52500,48800,188931,9513801250,00,0.00,N,5,-3000,
|
|
20230717,52400,54400,54600,51200,168692,8931840900,00,0.00,N,5,-2000,
|
|
20230710,54400,50900,56100,50500,228558,12310698800,00,0.00,N,2,3500,
|
|
20230703,50900,54900,56700,50600,230634,12306214200,00,0.00,N,5,-3000,
|
|
20230626,53900,54300,57300,53300,519994,28956023900,00,0.00,N,2,2300,
|
|
20230619,51600,53300,55900,51100,346800,18490671500,00,0.00,N,5,-2300,
|
|
20230612,53900,48500,56300,48500,418274,22225428450,00,0.00,N,2,5350,
|
|
20230605,48550,45800,49700,45750,244170,11710393550,00,0.00,N,2,3750,
|
|
20230530,44800,43800,45350,43800,48293,2154884750,00,0.00,N,2,750,
|
|
20230522,44050,43500,46050,43200,129291,5801766050,00,0.00,N,2,650,
|
|
20230515,43400,43650,44150,43050,36751,1595877700,00,0.00,N,5,-250,
|
|
20230508,43650,44050,44700,43400,50239,2214392500,00,0.00,N,5,-400,
|
|
20230502,44050,43950,44300,43600,19652,864902950,00,0.00,N,2,100,
|
|
20230424,43950,44300,44700,42600,78247,3386788350,00,0.00,N,5,-650,
|
|
20230417,44600,44950,46200,44200,80642,3645609500,00,0.00,N,5,-850,
|
|
20230410,45450,45750,46000,44300,98459,4444525300,00,0.00,N,5,-300,
|
|
20230403,45750,47300,48050,44800,82993,3850054150,00,0.00,N,5,-1350,
|
|
20230327,47100,47200,48450,46350,91828,4349508150,00,0.00,N,5,-500,
|
|
20230320,47600,48300,48350,46500,91557,4346889000,00,0.00,N,5,-1000,
|
|
20230313,48600,47500,48850,45200,163958,7720094050,00,0.00,N,2,400,
|
|
20230306,48200,47350,48700,46100,153405,7278737150,00,0.00,N,2,850,
|
|
20230227,47350,45450,47550,44850,133550,6150732900,00,0.00,N,2,1750,
|
|
20230220,45600,42450,45850,42000,177720,7869446550,00,0.00,N,2,3300,
|
|
20230213,42300,42100,43250,41850,143150,6069961400,00,0.00,N,2,200,
|
|
20230206,42100,42400,42900,41550,93836,3939175950,00,0.00,N,5,-350,
|
|
20230130,42450,43400,43400,42300,49351,2104371800,00,0.00,N,5,-650,
|
|
20230125,43100,44200,44450,42850,74774,3254129950,00,0.00,N,5,-700,
|
|
20230116,43800,43500,44400,42900,47470,2071542000,00,0.00,N,3,0,
|
|
20230109,43800,42250,44450,42050,51173,2222582800,00,0.00,N,2,1950,
|
|
20230102,41850,42750,43450,40500,55464,2318261400,00,0.00,N,5,-900,
|
|
20221226,42750,45700,45800,42750,64623,2896138750,00,0.00,N,5,-2950,
|
|
20221219,45700,46150,46450,45700,29949,1379407500,00,0.00,N,5,-800,
|
|
20221212,46500,45800,47650,45400,53572,2506961400,00,0.00,N,2,200,
|
|
20221205,46300,45450,46450,44750,58710,2681711250,00,0.00,N,2,900,
|
|
20221128,45400,45800,46450,44850,51207,2336939250,00,0.00,N,5,-600,
|
|
20221121,46000,46600,46600,45250,64450,2953504350,00,0.00,N,5,-450,
|
|
20221114,46450,44800,46700,44800,107693,4960920750,00,0.00,N,2,1650,
|
|
20221107,44800,43200,45400,42950,161498,7132888450,00,0.00,N,2,1600,
|
|
20221031,43200,43450,44150,42750,99426,4312529950,00,0.00,N,3,0,
|
|
20221024,43200,43800,44100,42800,96427,4180487250,00,0.00,N,5,-400,
|
|
20221017,43600,44700,46300,43150,159784,7169698000,00,0.00,N,5,-1450,
|
|
20221011,45050,45100,45350,44050,87582,3906108000,00,0.00,N,2,650,
|
|
20221004,44400,43550,44750,43050,70875,3118851900,00,0.00,N,2,1250,
|
|
20220926,43150,46950,46950,42050,145246,6507233050,00,0.00,N,5,-4400,
|
|
20220919,47550,50700,50800,47200,88663,4330634550,00,0.00,N,5,-3550,
|
|
20220913,51100,53200,53200,50400,89690,4643365500,00,0.00,N,5,-1500,
|
|
20220905,52600,50700,53300,50700,112646,5897968900,00,0.00,N,2,1500,
|
|
20220829,51100,51200,51900,50200,92889,4745659700,00,0.00,N,5,-1500,
|
|
20220822,52600,51400,53400,49850,136287,7016141000,00,0.00,N,2,1000,
|
|
20220816,51600,52300,52900,51000,71395,3714844900,00,0.00,N,5,-500,
|
|
20220808,52100,51100,52400,50200,100103,5132146400,00,0.00,N,2,900,
|
|
20220801,51200,50900,51800,49950,105419,5352703550,00,0.00,N,2,500,
|
|
20220725,50700,49050,51400,48650,86235,4299825450,00,0.00,N,2,1600,
|
|
20220718,49100,47100,50600,47100,166278,8171182850,00,0.00,N,2,2300,
|
|
20220711,46800,49400,49400,46400,130007,6154004500,00,0.00,N,5,-2050,
|
|
20220704,48850,50100,50500,48800,121339,5986055850,00,0.00,N,5,-1250,
|
|
20220627,50100,51000,52000,49600,132485,6710058450,00,0.00,N,5,-800,
|
|
20220620,50900,53500,53700,49100,253919,12965916950,00,0.00,N,5,-3000,
|
|
20220613,53900,57500,57600,52000,249936,13782748800,00,0.00,N,5,-4700,
|
|
20220607,58600,60000,60300,56200,273346,15846851700,00,0.00,N,5,-700,
|
|
20220530,59300,53500,60700,53100,446548,25933699300,00,0.00,N,2,6200,
|
|
20220523,53100,52300,53400,51200,74603,3899970000,00,0.00,N,2,800,
|
|
20220516,52300,53500,53600,51000,114872,6002068500,00,0.00,N,5,-500,
|
|
20220509,52800,55400,55600,51600,160673,8510624300,00,0.00,N,5,-2900,
|
|
20220502,55700,54900,57000,54500,97695,5434114600,00,0.00,N,2,500,
|
|
20220425,55200,58300,58500,54400,276956,15532967100,00,0.00,N,5,-4200,
|
|
20220418,59400,57200,61100,56800,259386,15455470000,00,0.00,N,2,2400,
|
|
20220411,57000,58300,58900,55700,137665,7880634200,00,0.00,N,5,-1400,
|
|
20220404,58400,58400,61000,58000,206776,12301909400,00,0.00,N,2,600,
|
|
20220328,57800,59100,59900,57500,143313,8410087300,00,0.00,N,5,-1300,
|
|
20220321,59100,57600,59500,56900,175828,10246398900,00,0.00,N,2,1700,
|
|
20220314,57400,58600,58600,55800,159972,9122945600,00,0.00,N,5,-1200,
|
|
20220307,58600,58400,58900,54700,213771,12233757000,00,0.00,N,5,-300,
|
|
20220228,58900,52100,58900,51800,277175,15592417800,00,0.00,N,2,6600,
|
|
20220221,52300,53000,53600,51000,158385,8230472700,00,0.00,N,5,-1300,
|
|
20220214,53600,53000,55000,51500,174130,9271620900,00,0.00,N,5,-400,
|
|
20220207,54000,55500,56700,53900,217859,11999762400,00,0.00,N,5,-100,
|
|
20220203,54100,54600,54900,53300,107427,5792154100,00,0.00,N,2,300,
|
|
20220124,53800,58100,58300,50600,319704,17279867300,00,0.00,N,5,-4800,
|
|
20220117,58600,62500,62500,58100,275103,16566507700,00,0.00,N,5,-3900,
|
|
20220110,62500,63100,65000,61600,390083,24690390900,00,0.00,N,3,0,
|
|
20220103,62500,56600,62500,56200,294794,17450178400,00,0.00,N,2,6000,
|
|
20211227,56500,58300,59400,56400,171813,9982897000,00,0.00,N,5,-1400,
|
|
20211220,57900,57500,58400,55600,172753,9814644700,00,0.00,N,2,400,
|
|
20211213,57500,59400,60000,56600,130134,7555491900,00,0.00,N,5,-1900,
|
|
20211206,59400,58100,61000,57800,284611,16858899700,00,0.00,N,2,1400,
|
|
20211129,58000,55100,58400,50200,434661,23824919500,00,0.00,N,2,1200,
|
|
20211122,56800,57700,60600,56700,269326,15849719900,00,0.00,N,5,-500,
|
|
20211115,57300,58800,59800,56100,247034,14334725900,00,0.00,N,5,-1500,
|
|
20211108,58800,60600,61000,56400,312175,18282633000,00,0.00,N,5,-2300,
|
|
20211101,61100,67300,68000,59100,568501,35317156400,00,0.00,N,5,-5800,
|
|
20211025,66900,68300,72500,66900,278903,19222614300,00,0.00,N,5,-1200,
|
|
20211018,68100,75700,75700,67700,315416,22405006300,00,0.00,N,5,-6800,
|
|
20211012,74900,70100,77500,69400,279967,20628151000,00,0.00,N,2,4800,
|
|
20211005,70100,73700,74900,68900,439187,31319794700,00,0.00,N,5,-3700,
|
|
20210927,73800,83200,83200,73500,613942,47591531800,00,0.00,N,5,-9100,
|
|
20210923,82900,88700,88700,82400,266435,22482166800,00,0.00,N,5,-6400,
|
|
20210913,89300,90100,91400,80700,1096138,93625760400,00,0.00,N,5,-1300,
|
|
20210906,90600,72100,92600,71800,1714642,143634688900,00,0.00,N,2,17600,
|
|
20210830,73000,64600,77400,63300,506038,36324982700,00,0.00,N,2,8600,
|
|
20210823,64400,67100,67800,62700,193773,12673951200,00,0.00,N,5,-2600,
|
|
20210817,67000,71134,72863,64300,332300,23012674300,00,0.00,N,5,-3723,
|
|
20210809,70723,72616,74098,66442,395424,27571870300,00,0.00,N,5,-1729,
|
|
20210802,72452,78297,79368,69900,740618,53847699500,00,0.00,N,5,-5681,
|
|
20210726,78133,74016,89330,71875,1103168,87440223000,00,0.00,N,2,4282,
|
|
20210719,73851,68747,74098,66030,567616,40138325600,00,0.00,N,2,5269,
|
|
20210712,68582,65783,71217,64548,404723,27421686800,00,0.00,N,2,2799,
|