192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,62300,66500,66700,62300,114752,7419769900,00,0.00,N,5,-3900,
|
|
20250217,66200,64200,66600,64000,73753,4845008600,00,0.00,N,2,1900,
|
|
20250210,64300,65700,66800,64000,58230,3801541400,00,0.00,N,5,-1800,
|
|
20250203,66100,66500,67000,64000,56580,3700793900,00,0.00,N,5,-400,
|
|
20250131,66500,65400,66600,64800,11092,730681700,00,0.00,N,2,1100,
|
|
20250120,65400,68300,68300,65400,50286,3349238000,00,0.00,N,5,-2800,
|
|
20250113,68200,67600,68800,66100,44314,2988965300,00,0.00,N,2,700,
|
|
20250106,67500,69100,69900,66900,61043,4172940200,00,0.00,N,5,-1500,
|
|
20241230,69000,68700,69200,67900,27907,1912734300,00,0.00,N,2,300,
|
|
20241223,68700,71300,73800,67900,86069,6095750100,00,0.00,N,5,-2600,
|
|
20241216,71300,73000,73200,69600,47478,3366670200,00,0.00,N,5,-1200,
|
|
20241209,72500,70000,73000,67900,71676,5059392600,00,0.00,N,2,1900,
|
|
20241202,70600,74200,74200,69100,54546,3920144900,00,0.00,N,5,-3200,
|
|
20241125,73800,72800,75300,72000,43474,3208072300,00,0.00,N,2,1500,
|
|
20241118,72300,70700,73000,70200,40392,2900962000,00,0.00,N,2,2100,
|
|
20241111,70200,72900,74200,66600,59204,4207944600,00,0.00,N,5,-2400,
|
|
20241104,72600,75000,75000,71600,65681,4785041900,00,0.00,N,5,-2100,
|
|
20241028,74700,75500,75600,73700,28311,2109528000,00,0.00,N,5,-600,
|
|
20241021,75300,73900,76600,73500,42501,3196703000,00,0.00,N,2,1300,
|
|
20241014,74000,76600,76600,73500,36480,2729736100,00,0.00,N,5,-1900,
|
|
20241007,75900,75600,77400,74900,21048,1601415900,00,0.00,N,2,900,
|
|
20240930,75000,76500,76900,74600,16492,1246048600,00,0.00,N,5,-1500,
|
|
20240923,76500,76500,78700,75100,71069,5473362400,00,0.00,N,5,-200,
|
|
20240919,76700,73900,76700,73300,37463,2810360700,00,0.00,N,2,3900,
|
|
20240909,72800,73600,74700,71300,74240,5419103100,00,0.00,N,5,-300,
|
|
20240902,73100,75100,76700,72600,48239,3597486400,00,0.00,N,5,-1800,
|
|
20240826,74900,75800,79600,74800,76114,5890555900,00,0.00,N,5,-600,
|
|
20240819,75500,73000,76100,72300,54439,4047364000,00,0.00,N,2,1800,
|
|
20240812,73700,70900,74400,70300,46133,3370733000,00,0.00,N,2,2800,
|
|
20240805,70900,72600,72600,66300,149287,10332264300,00,0.00,N,5,-2500,
|
|
20240729,73400,74500,76800,72900,49800,3740799200,00,0.00,N,5,-700,
|
|
20240722,74100,76900,76900,73000,49530,3686856600,00,0.00,N,5,-1800,
|
|
20240715,75900,75000,76900,73300,65864,4940205000,00,0.00,N,2,1600,
|
|
20240708,74300,73600,75300,72000,57161,4211310700,00,0.00,N,2,800,
|
|
20240701,73500,76500,77400,72900,61700,4590439900,00,0.00,N,5,-3500,
|
|
20240624,77000,77300,78100,75000,69043,5299637800,00,0.00,N,5,-300,
|
|
20240617,77300,71800,77300,71300,126977,9500377000,00,0.00,N,2,7100,
|
|
20240610,70200,70500,71300,69800,55935,3937153100,00,0.00,N,5,-300,
|
|
20240603,70500,72500,84600,69800,476087,36680239500,00,0.00,N,5,-1300,
|
|
20240527,71800,72400,72900,70700,60280,4315864400,00,0.00,N,5,-300,
|
|
20240520,72100,71900,76800,71100,123207,9145487300,00,0.00,N,2,100,
|
|
20240513,72000,72700,73200,70600,46333,3321382200,00,0.00,N,5,-500,
|
|
20240507,72500,68100,73700,67600,65214,4628326100,00,0.00,N,2,4500,
|
|
20240429,68000,69500,70000,67400,39764,2739377200,00,0.00,N,5,-1200,
|
|
20240422,69200,64000,70200,64000,80532,5465685400,00,0.00,N,2,5300,
|
|
20240415,63900,65200,66800,63600,54529,3550574700,00,0.00,N,5,-1300,
|
|
20240408,65200,67100,67700,65200,42483,2824879900,00,0.00,N,5,-1800,
|
|
20240401,67000,67100,67700,64300,57298,3767445100,00,0.00,N,2,300,
|
|
20240325,66700,68000,68100,66000,69000,4608012600,00,0.00,N,5,-1300,
|
|
20240318,68000,73800,75700,65000,191371,13507647100,00,0.00,N,5,-2400,
|
|
20240311,70400,65500,70400,64100,214220,14593517900,00,0.00,N,2,4700,
|
|
20240304,65700,65900,66700,64600,109823,7189843000,00,0.00,N,5,-200,
|
|
20240226,65900,66000,66800,63600,101139,6574269900,00,0.00,N,5,-900,
|
|
20240219,66800,62900,67200,62500,150649,9843826100,00,0.00,N,2,4000,
|
|
20240213,62800,64900,65900,61900,121367,7756374100,00,0.00,N,5,-2300,
|
|
20240205,65100,64200,66600,62800,133640,8653766700,00,0.00,N,2,1600,
|
|
20240129,63500,58900,63700,58500,167470,10325571200,00,0.00,N,2,4600,
|
|
20240122,58900,58800,59400,58300,34703,2042681500,00,0.00,N,5,-200,
|
|
20240115,59100,59000,59800,56500,82901,4804858400,00,0.00,N,2,400,
|
|
20240108,58700,60700,60900,58300,74074,4416244300,00,0.00,N,5,-1500,
|
|
20240102,60200,62200,62200,59200,153323,9223749200,00,0.00,N,5,-2100,
|
|
20231226,62300,67800,68100,61400,259740,16794412900,00,0.00,N,5,-5500,
|
|
20231218,67800,64000,68400,62800,463253,30427242900,00,0.00,N,2,6800,
|
|
20231211,61000,60700,61800,60300,62222,3780191700,00,0.00,N,2,300,
|
|
20231204,60700,60900,61800,60200,55696,3388446700,00,0.00,N,5,-500,
|
|
20231127,61200,63200,63400,60500,51289,3156976700,00,0.00,N,5,-2000,
|
|
20231120,63200,58100,63800,57800,118068,7293486800,00,0.00,N,2,5100,
|
|
20231113,58100,56900,58900,56900,42155,2447964300,00,0.00,N,2,1200,
|
|
20231106,56900,58400,58800,56300,86363,4946503000,00,0.00,N,5,-1500,
|
|
20231030,58400,59400,60500,57400,69759,4095348000,00,0.00,N,5,-1000,
|
|
20231023,59400,61800,61800,56700,112119,6579766800,00,0.00,N,5,-2400,
|
|
20231016,61800,59500,63000,59400,132218,8136342700,00,0.00,N,2,2300,
|
|
20231010,59500,58100,59800,56700,67192,3919675700,00,0.00,N,2,2200,
|
|
20231004,57300,60900,60900,56200,60393,3491676200,00,0.00,N,5,-3200,
|
|
20230925,60500,61700,62500,59400,35370,2141477500,00,0.00,N,5,-1200,
|
|
20230918,61700,61000,64300,60100,133612,8315847300,00,0.00,N,2,1100,
|
|
20230911,60600,60200,61100,58100,108031,6492829400,00,0.00,N,2,600,
|
|
20230904,60000,56000,60600,55500,110957,6401862500,00,0.00,N,2,3700,
|
|
20230828,56300,58100,58500,56300,56797,3264546100,00,0.00,N,5,-1700,
|
|
20230821,58000,57000,59500,55100,97211,5586920900,00,0.00,N,2,500,
|
|
20230814,57500,61800,61900,54800,163205,9495427400,00,0.00,N,5,-2100,
|
|
20230807,59600,55600,59700,55200,163192,9405970600,00,0.00,N,2,4100,
|
|
20230731,55500,54400,57200,53800,193442,10731993900,00,0.00,N,2,1700,
|
|
20230724,53800,50200,54200,49700,151687,7986548150,00,0.00,N,2,3600,
|
|
20230717,50200,51500,51500,50100,37732,1915607100,00,0.00,N,5,-1300,
|
|
20230710,51500,49850,51500,49200,32872,1650676050,00,0.00,N,2,2250,
|
|
20230703,49250,51000,51400,49000,56906,2835992050,00,0.00,N,5,-1950,
|
|
20230626,51200,51000,52100,50500,34162,1756370900,00,0.00,N,2,200,
|
|
20230619,51000,51300,52300,50900,33512,1724666700,00,0.00,N,5,-600,
|
|
20230612,51600,54700,54800,51300,100235,5259624700,00,0.00,N,5,-3100,
|
|
20230605,54700,50700,55500,50700,87373,4663640400,00,0.00,N,2,3900,
|
|
20230530,50800,51500,51500,49950,39905,2016510250,00,0.00,N,5,-400,
|
|
20230522,51200,52700,53000,51100,69271,3624381700,00,0.00,N,5,-1100,
|
|
20230515,52300,50200,52700,49300,101803,5191610500,00,0.00,N,2,2400,
|
|
20230508,49900,48800,50300,48600,57206,2828300800,00,0.00,N,2,1100,
|
|
20230502,48800,47600,49000,47600,18548,899059750,00,0.00,N,2,1200,
|
|
20230424,47600,48600,49150,47200,36974,1775788050,00,0.00,N,5,-1100,
|
|
20230417,48700,47500,49750,47400,65129,3159549700,00,0.00,N,2,850,
|
|
20230410,47850,47650,48700,47500,67486,3231458750,00,0.00,N,2,250,
|
|
20230403,47600,48500,49300,47000,57069,2745396800,00,0.00,N,5,-750,
|
|
20230327,48350,45400,48650,45000,60875,2842820050,00,0.00,N,2,3250,
|
|
20230320,45100,45150,45950,44500,55785,2515874950,00,0.00,N,2,150,
|
|
20230313,44950,47850,48100,44950,93588,4337961500,00,0.00,N,5,-3500,
|
|
20230306,48450,49000,49300,47600,55028,2677490750,00,0.00,N,5,-550,
|
|
20230227,49000,49450,49650,48350,34192,1669572200,00,0.00,N,5,-200,
|
|
20230220,49200,49300,50100,48800,48726,2401019100,00,0.00,N,5,-300,
|
|
20230213,49500,49900,51300,48000,109092,5447847450,00,0.00,N,5,-50,
|
|
20230206,49550,48050,49950,47250,59388,2897674400,00,0.00,N,2,1500,
|
|
20230130,48050,48100,48650,46700,41376,1974257550,00,0.00,N,2,250,
|
|
20230125,47800,45500,48100,45350,26362,1230486500,00,0.00,N,2,2450,
|
|
20230116,45350,45200,45400,44400,21502,963513750,00,0.00,N,2,100,
|
|
20230109,45250,44550,45900,44300,28633,1288863300,00,0.00,N,2,850,
|
|
20230102,44400,45200,45500,43400,37094,1642229450,00,0.00,N,5,-1050,
|
|
20221226,45450,47200,47600,45000,56345,2630358550,00,0.00,N,5,-2150,
|
|
20221219,47600,48400,48850,47300,48348,2324186600,00,0.00,N,5,-850,
|
|
20221212,48450,47400,48450,47100,45959,2195569150,00,0.00,N,2,1150,
|
|
20221205,47300,48500,49600,47200,64467,3101308150,00,0.00,N,5,-1350,
|
|
20221128,48650,49550,50400,48050,108279,5319525500,00,0.00,N,5,-250,
|
|
20221121,48900,44950,49000,44400,61342,2882933750,00,0.00,N,2,3950,
|
|
20221114,44950,43550,45450,43500,38168,1699452800,00,0.00,N,2,1100,
|
|
20221107,43850,43050,44400,42750,44388,1929442550,00,0.00,N,2,900,
|
|
20221031,42950,43400,43400,42150,46488,1981202650,00,0.00,N,5,-50,
|
|
20221024,43000,43500,43650,42500,37781,1624169050,00,0.00,N,5,-450,
|
|
20221017,43450,42350,43800,41600,29037,1243566400,00,0.00,N,2,1100,
|
|
20221011,42350,43750,43750,41600,29501,1253346500,00,0.00,N,5,-1450,
|
|
20221004,43800,42600,45050,42400,36893,1623375850,00,0.00,N,2,1450,
|
|
20220926,42350,46100,46100,42250,54293,2360014450,00,0.00,N,5,-4000,
|
|
20220919,46350,46400,46850,45400,29918,1379963650,00,0.00,N,5,-50,
|
|
20220913,46400,46200,46550,45500,20929,966742150,00,0.00,N,2,200,
|
|
20220905,46200,45900,46850,45700,19660,906127250,00,0.00,N,2,50,
|
|
20220829,46150,46150,47650,45650,34513,1614022900,00,0.00,N,5,-1500,
|
|
20220822,47650,46800,48100,46300,77403,3661043750,00,0.00,N,2,450,
|
|
20220816,47200,45800,47500,45000,54916,2530153050,00,0.00,N,2,1550,
|
|
20220808,45650,44350,45900,44350,35729,1613226600,00,0.00,N,2,1350,
|
|
20220801,44300,44650,45500,44000,26122,1166377350,00,0.00,N,5,-350,
|
|
20220725,44650,43900,44950,42850,47463,2064798500,00,0.00,N,2,500,
|
|
20220718,44150,43900,45000,43300,53426,2356871450,00,0.00,N,2,850,
|
|
20220711,43300,45050,45600,42550,38981,1705299550,00,0.00,N,5,-1650,
|
|
20220704,44950,46500,46500,44250,34839,1572290450,00,0.00,N,5,-1500,
|
|
20220627,46450,44100,46800,44100,23863,1097483600,00,0.00,N,2,2350,
|
|
20220620,44100,47550,47950,42850,86393,3863126950,00,0.00,N,5,-4050,
|
|
20220613,48150,49450,49450,46000,81076,3877004500,00,0.00,N,5,-1650,
|
|
20220607,49800,50400,50700,49800,55471,2783635300,00,0.00,N,5,-400,
|
|
20220530,50200,49600,50800,49400,54204,2712800900,00,0.00,N,2,750,
|
|
20220523,49450,50400,50600,48800,62104,3079185050,00,0.00,N,5,-950,
|
|
20220516,50400,49850,51200,48900,100333,4997204800,00,0.00,N,2,950,
|
|
20220509,49450,51800,52100,48300,199795,9954877300,00,0.00,N,5,-2150,
|
|
20220502,51600,49950,52100,49650,350745,17743827650,00,0.00,N,2,1500,
|
|
20220425,50100,47350,59000,46500,786091,41771410300,00,0.00,N,2,2500,
|
|
20220418,47600,46350,47600,46300,36347,1704563600,00,0.00,N,2,1000,
|
|
20220411,46600,47100,47550,46450,43450,2037040750,00,0.00,N,5,-500,
|
|
20220404,47100,47600,47800,46550,19379,913507000,00,0.00,N,3,0,
|
|
20220328,47100,46100,48000,45800,26633,1245209250,00,0.00,N,2,1100,
|
|
20220321,46000,47400,47600,45900,35339,1655201350,00,0.00,N,5,-1000,
|
|
20220314,47000,45500,47000,44750,36242,1658228600,00,0.00,N,2,1150,
|
|
20220307,45850,48050,48700,45500,39947,1861906000,00,0.00,N,5,-2200,
|
|
20220228,48050,47050,48300,46500,59410,2817651350,00,0.00,N,2,1100,
|
|
20220221,46950,46250,50500,45600,177926,8569816900,00,0.00,N,2,750,
|
|
20220214,46200,47400,48500,45800,33354,1568694950,00,0.00,N,5,-1400,
|
|
20220207,47600,47100,48500,46900,20825,991536600,00,0.00,N,2,650,
|
|
20220203,46950,45200,47450,45200,10979,509379450,00,0.00,N,2,1900,
|
|
20220124,45050,46750,46800,43350,50066,2232673350,00,0.00,N,5,-1750,
|
|
20220117,46800,47500,47700,46000,33901,1588089450,00,0.00,N,5,-700,
|
|
20220110,47500,48000,48250,47050,33789,1611134350,00,0.00,N,5,-500,
|
|
20220103,48000,47850,48200,47400,37658,1800111700,00,0.00,N,5,-200,
|
|
20211227,48200,49700,50400,47400,63342,3107712000,00,0.00,N,5,-1250,
|
|
20211220,49450,48800,49600,47900,52627,2561241450,00,0.00,N,2,650,
|
|
20211213,48800,48950,49200,47300,39708,1919221100,00,0.00,N,2,300,
|
|
20211206,48500,47400,49400,46750,62795,3027013300,00,0.00,N,2,1100,
|
|
20211129,47400,47050,48150,44400,79466,3675527200,00,0.00,N,5,-750,
|
|
20211122,48150,48850,49650,47650,71586,3470630950,00,0.00,N,5,-700,
|
|
20211115,48850,51900,51900,48450,84039,4187768450,00,0.00,N,5,-2250,
|
|
20211108,51100,51400,52400,46700,74866,3795131100,00,0.00,N,5,-400,
|
|
20211101,51500,53300,54100,50900,107285,5642923800,00,0.00,N,5,-900,
|
|
20211025,52400,54100,56500,51700,79634,4290545200,00,0.00,N,5,-2100,
|
|
20211018,54500,56100,56900,54100,101380,5622285600,00,0.00,N,5,-2000,
|
|
20211012,56500,53300,56600,53200,93271,5146632200,00,0.00,N,2,3300,
|
|
20211005,53200,56800,56800,52500,136822,7451285100,00,0.00,N,5,-3800,
|
|
20210927,57000,60100,63400,56900,235695,14135361100,00,0.00,N,5,-3300,
|
|
20210923,60300,62700,65300,59700,114023,6994661800,00,0.00,N,5,-3700,
|
|
20210913,64000,64300,67700,62300,553580,35951821000,00,0.00,N,2,1300,
|
|
20210906,62700,55300,63000,54600,280844,16757635900,00,0.00,N,2,7700,
|
|
20210830,55000,54200,56300,53900,53840,2958777600,00,0.00,N,2,700,
|
|
20210823,54300,53500,54800,53300,47881,2584427700,00,0.00,N,2,1000,
|
|
20210817,53300,56400,57600,53000,102978,5694453100,00,0.00,N,5,-2200,
|
|
20210809,55500,55600,56700,54600,71358,3966603000,00,0.00,N,3,0,
|
|
20210802,55500,55900,56000,55000,38937,2158074300,00,0.00,N,5,-400,
|
|
20210726,55900,55200,56200,54600,41409,2288389700,00,0.00,N,2,700,
|
|
20210719,55200,56000,56200,54400,52209,2877132500,00,0.00,N,5,-1200,
|
|
20210712,56400,55800,57100,55400,42866,2415665000,00,0.00,N,2,1000,
|