192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,44100,43600,44700,43600,16795,741097450,00,0.00,N,2,500,
|
|
20250217,43600,43100,43700,43050,13787,597886900,00,0.00,N,2,400,
|
|
20250210,43200,42550,43350,42400,19978,855682800,00,0.00,N,2,650,
|
|
20250203,42550,42700,42800,41700,21065,886740900,00,0.00,N,2,100,
|
|
20250131,42450,42800,42850,42400,2744,116729200,00,0.00,N,3,0,
|
|
20250120,42450,43050,44400,42300,15176,648861000,00,0.00,N,5,-600,
|
|
20250113,43050,43250,43300,42700,13748,589920900,00,0.00,N,5,-200,
|
|
20250106,43250,43250,43800,42700,27267,1175112400,00,0.00,N,5,-50,
|
|
20241230,43300,43700,44050,42750,26478,1142245850,00,0.00,N,5,-550,
|
|
20241223,43850,45000,46400,43400,28961,1299921400,00,0.00,N,5,-1050,
|
|
20241216,44900,44950,45200,44250,16110,720010900,00,0.00,N,2,50,
|
|
20241209,44850,43750,45050,42000,42343,1827443000,00,0.00,N,2,1000,
|
|
20241202,43850,45150,45300,43150,38220,1691141700,00,0.00,N,5,-1100,
|
|
20241125,44950,45550,45800,44850,24063,1086830450,00,0.00,N,5,-350,
|
|
20241118,45300,44350,45900,44350,15023,681118850,00,0.00,N,2,950,
|
|
20241111,44350,46700,46750,43950,35484,1604192900,00,0.00,N,5,-2450,
|
|
20241104,46800,47000,47250,46550,16059,751890550,00,0.00,N,2,100,
|
|
20241028,46700,46900,47500,46550,21269,999423750,00,0.00,N,5,-200,
|
|
20241021,46900,48400,48400,46500,18792,886043450,00,0.00,N,5,-1100,
|
|
20241014,48000,49400,49500,48000,14961,728719200,00,0.00,N,5,-1400,
|
|
20241007,49400,48250,49450,47600,34113,1655409700,00,0.00,N,2,1200,
|
|
20240930,48200,48000,48500,47150,15090,720954350,00,0.00,N,2,200,
|
|
20240923,48000,46700,48200,46700,71544,3356959150,00,0.00,N,2,1300,
|
|
20240919,46700,46700,47100,46500,4776,223426700,00,0.00,N,5,-50,
|
|
20240909,46750,46350,46850,45600,15621,721454300,00,0.00,N,2,300,
|
|
20240902,46450,48100,48500,43950,23602,1111487000,00,0.00,N,5,-1450,
|
|
20240826,47900,48450,48600,47550,17785,853595700,00,0.00,N,5,-550,
|
|
20240819,48450,47500,48650,47200,28985,1392740250,00,0.00,N,2,1250,
|
|
20240812,47200,47000,48500,46450,40913,1936826400,00,0.00,N,2,150,
|
|
20240805,47050,47300,47350,45200,38107,1768334300,00,0.00,N,5,-650,
|
|
20240729,47700,46550,48350,46550,23926,1141441000,00,0.00,N,2,1100,
|
|
20240722,46600,47650,48000,46250,21931,1028952300,00,0.00,N,5,-1400,
|
|
20240715,48000,48550,49150,47500,23262,1116570350,00,0.00,N,5,-550,
|
|
20240708,48550,49000,49500,47550,28949,1405375050,00,0.00,N,5,-350,
|
|
20240701,48900,49150,50200,47700,42002,2062529650,00,0.00,N,3,0,
|
|
20240624,48900,48750,50100,48500,26239,1293016150,00,0.00,N,2,150,
|
|
20240617,48750,47300,50100,47050,79454,3892239550,00,0.00,N,2,1450,
|
|
20240610,47300,46350,47300,46050,49042,2304800850,00,0.00,N,2,1000,
|
|
20240603,46300,46350,47200,45950,44948,2090581800,00,0.00,N,5,-50,
|
|
20240527,46350,47000,47550,45850,60830,2833751550,00,0.00,N,5,-700,
|
|
20240520,47050,45200,47750,45150,165504,7675148000,00,0.00,N,2,1850,
|
|
20240513,45200,44850,45450,44750,49708,2238799500,00,0.00,N,2,350,
|
|
20240507,44850,45000,45250,44700,35283,1584856000,00,0.00,N,5,-150,
|
|
20240429,45000,45250,45600,44850,35150,1588529100,00,0.00,N,5,-250,
|
|
20240422,45250,44500,45350,44300,34958,1571183400,00,0.00,N,2,750,
|
|
20240415,44500,44100,44800,43650,22584,999200300,00,0.00,N,2,250,
|
|
20240408,44250,45050,45300,44000,21036,940237550,00,0.00,N,5,-850,
|
|
20240401,45100,46150,46150,45000,24494,1114326350,00,0.00,N,5,-1050,
|
|
20240325,46150,46100,46750,45950,30107,1395528600,00,0.00,N,2,50,
|
|
20240318,46100,45650,46200,45500,25978,1191617850,00,0.00,N,2,450,
|
|
20240311,45650,45900,46200,45350,28700,1310283800,00,0.00,N,5,-300,
|
|
20240304,45950,45800,46150,45200,39951,1826176550,00,0.00,N,2,150,
|
|
20240226,45800,46050,46150,45600,25307,1161870650,00,0.00,N,5,-250,
|
|
20240219,46050,45050,46100,45000,45554,2076856400,00,0.00,N,2,1000,
|
|
20240213,45050,45500,46050,44650,43210,1964019650,00,0.00,N,5,-250,
|
|
20240205,45300,44750,45450,44300,53587,2411991200,00,0.00,N,2,950,
|
|
20240129,44350,42500,44350,42500,45198,1972661450,00,0.00,N,2,1850,
|
|
20240122,42500,42600,42800,42300,10408,442200900,00,0.00,N,2,50,
|
|
20240115,42450,42900,43150,42300,14270,607541150,00,0.00,N,5,-450,
|
|
20240108,42900,42950,43100,42750,14798,634308700,00,0.00,N,2,100,
|
|
20240102,42800,43400,43650,42650,18648,801761950,00,0.00,N,5,-700,
|
|
20231226,43500,45050,45250,43050,26694,1180449500,00,0.00,N,5,-1650,
|
|
20231218,45150,44100,45250,44000,32609,1457371250,00,0.00,N,2,1050,
|
|
20231211,44100,44550,44550,44000,32653,1441007900,00,0.00,N,5,-350,
|
|
20231204,44450,44500,44600,44000,12523,554257300,00,0.00,N,2,350,
|
|
20231127,44100,44700,44850,43850,17333,766827150,00,0.00,N,5,-600,
|
|
20231120,44700,44500,45100,44000,30797,1374607650,00,0.00,N,2,200,
|
|
20231113,44500,42750,44550,42500,49997,2190745000,00,0.00,N,2,1750,
|
|
20231106,42750,42950,43000,42450,25357,1081888050,00,0.00,N,5,-50,
|
|
20231030,42800,42850,42900,42350,15702,669324450,00,0.00,N,3,0,
|
|
20231023,42800,43200,43250,42650,11770,504406500,00,0.00,N,5,-400,
|
|
20231016,43200,43400,43850,42900,9734,421365750,00,0.00,N,5,-450,
|
|
20231010,43650,43500,43900,43350,4168,181709300,00,0.00,N,2,150,
|
|
20231004,43500,43600,44350,43250,8342,364578600,00,0.00,N,5,-350,
|
|
20230925,43850,43400,44000,43300,4462,194178700,00,0.00,N,2,450,
|
|
20230918,43400,43900,44150,43300,12390,542315450,00,0.00,N,5,-450,
|
|
20230911,43850,43300,44000,43100,12293,534073850,00,0.00,N,2,550,
|
|
20230904,43300,44300,44700,43100,20596,899983550,00,0.00,N,5,-900,
|
|
20230828,44200,43950,44700,43750,10259,453881150,00,0.00,N,2,400,
|
|
20230821,43800,43700,44250,43500,9715,426557050,00,0.00,N,2,100,
|
|
20230814,43700,43500,44350,43500,14317,628560450,00,0.00,N,2,350,
|
|
20230807,43350,43600,43900,43200,12478,541281700,00,0.00,N,5,-200,
|
|
20230731,43550,44050,44950,43200,16978,744266150,00,0.00,N,5,-150,
|
|
20230724,43700,45550,45550,42750,19170,844953450,00,0.00,N,5,-1950,
|
|
20230717,45650,46100,46100,45400,8238,376660000,00,0.00,N,5,-450,
|
|
20230710,46100,46250,46300,45800,10672,491237200,00,0.00,N,5,-150,
|
|
20230703,46250,46950,46950,45650,18170,840606450,00,0.00,N,5,-700,
|
|
20230626,46950,46700,47000,46350,20733,970250650,00,0.00,N,2,250,
|
|
20230619,46700,46500,46750,46350,11835,551267650,00,0.00,N,2,200,
|
|
20230612,46500,46600,47000,46100,13415,624474100,00,0.00,N,5,-100,
|
|
20230605,46600,47150,47150,46500,12712,593599150,00,0.00,N,2,50,
|
|
20230530,46550,46850,47050,46500,8285,387350000,00,0.00,N,5,-300,
|
|
20230522,46850,47200,48000,46750,8185,387006850,00,0.00,N,5,-150,
|
|
20230515,47000,46300,47100,45900,15204,705951800,00,0.00,N,2,700,
|
|
20230508,46300,46600,47100,46250,19982,929192250,00,0.00,N,5,-650,
|
|
20230502,46950,47200,47300,46450,9001,421374450,00,0.00,N,5,-250,
|
|
20230424,47200,48200,48800,46800,11137,527929100,00,0.00,N,5,-1000,
|
|
20230417,48200,48350,49200,48000,9248,449077550,00,0.00,N,5,-150,
|
|
20230410,48350,47700,48500,47200,10943,522190050,00,0.00,N,2,750,
|
|
20230403,47600,47600,48000,47250,4613,219136300,00,0.00,N,2,150,
|
|
20230327,47450,47300,47750,46850,6327,299357850,00,0.00,N,2,150,
|
|
20230320,47300,47200,47600,46650,7224,339592150,00,0.00,N,2,100,
|
|
20230313,47200,48350,48350,47150,10074,478754050,00,0.00,N,5,-1350,
|
|
20230306,48550,48750,49250,48400,4594,223906700,00,0.00,N,5,-100,
|
|
20230227,48650,49500,49950,48500,7080,346755400,00,0.00,N,5,-850,
|
|
20230220,49500,49350,49850,48850,5824,287212650,00,0.00,N,2,100,
|
|
20230213,49400,48900,50100,48550,6361,313317650,00,0.00,N,2,500,
|
|
20230206,48900,49650,49650,48800,5768,283731800,00,0.00,N,5,-750,
|
|
20230130,49650,49750,50600,48950,7272,359592050,00,0.00,N,2,250,
|
|
20230125,49400,48850,49700,48700,4386,215159600,00,0.00,N,2,550,
|
|
20230116,48850,48850,50800,48600,6181,304064900,00,0.00,N,3,0,
|
|
20230109,48850,48350,49150,48200,4726,229895650,00,0.00,N,2,750,
|
|
20230102,48100,50400,50500,48100,6446,315879150,00,0.00,N,5,-2900,
|
|
20221226,51000,50600,51800,49800,29993,1535607200,00,0.00,N,2,300,
|
|
20221219,50700,50800,51400,50300,11705,595626800,00,0.00,N,2,100,
|
|
20221212,50600,50500,52700,49450,16315,829721450,00,0.00,N,2,400,
|
|
20221205,50200,50500,51300,49300,9843,495484000,00,0.00,N,5,-300,
|
|
20221128,50500,49300,51000,49000,6421,322279600,00,0.00,N,2,1400,
|
|
20221121,49100,49150,49300,48300,4082,198613150,00,0.00,N,3,0,
|
|
20221114,49100,48400,49550,48200,7961,388670500,00,0.00,N,2,850,
|
|
20221107,48250,48100,48400,47750,7889,379077300,00,0.00,N,2,150,
|
|
20221031,48100,48050,48100,47550,3878,185174700,00,0.00,N,2,450,
|
|
20221024,47650,48200,48200,47200,6640,315771100,00,0.00,N,5,-250,
|
|
20221017,47900,47500,48350,47500,5606,267907700,00,0.00,N,5,-50,
|
|
20221011,47950,49050,49050,47350,3652,175070100,00,0.00,N,5,-1200,
|
|
20221004,49150,48800,49200,47900,6490,314937150,00,0.00,N,2,550,
|
|
20220926,48600,48250,48650,47000,18107,864822150,00,0.00,N,2,350,
|
|
20220919,48250,49450,49500,48200,10504,512202650,00,0.00,N,5,-1200,
|
|
20220913,49450,49250,49600,48500,6509,319672350,00,0.00,N,2,200,
|
|
20220905,49250,48850,49400,48100,16135,784644250,00,0.00,N,2,400,
|
|
20220829,48850,49350,50100,48600,7129,351187300,00,0.00,N,5,-900,
|
|
20220822,49750,49600,50300,48950,9686,479727700,00,0.00,N,2,50,
|
|
20220816,49700,51900,52000,49700,9973,504617350,00,0.00,N,5,-2000,
|
|
20220808,51700,51300,51900,50500,9793,502521000,00,0.00,N,2,400,
|
|
20220801,51300,49500,51600,49200,20181,1018303150,00,0.00,N,2,2000,
|
|
20220725,49300,49150,49500,48150,6702,327153200,00,0.00,N,2,50,
|
|
20220718,49250,47750,49650,47750,8477,413459800,00,0.00,N,2,1600,
|
|
20220711,47650,47950,48350,47150,9045,429978050,00,0.00,N,5,-300,
|
|
20220704,47950,48400,48600,47450,7923,378719550,00,0.00,N,3,0,
|
|
20220627,47950,48150,49000,47900,9028,435834450,00,0.00,N,5,-100,
|
|
20220620,48050,49900,50100,47850,15802,771308200,00,0.00,N,5,-1850,
|
|
20220613,49900,52700,52700,48950,14669,738973850,00,0.00,N,5,-2900,
|
|
20220607,52800,52600,52900,52100,2535,133034400,00,0.00,N,2,200,
|
|
20220530,52600,51500,52800,51400,8733,454987900,00,0.00,N,2,1100,
|
|
20220523,51500,51600,52200,50900,7233,370894200,00,0.00,N,5,-200,
|
|
20220516,51700,52200,52500,50800,10235,525642200,00,0.00,N,5,-300,
|
|
20220509,52000,53600,53600,51000,13692,711582300,00,0.00,N,5,-1700,
|
|
20220502,53700,54300,54400,53200,9741,524847300,00,0.00,N,5,-800,
|
|
20220425,54500,53700,54500,52600,14210,759356700,00,0.00,N,2,400,
|
|
20220418,54100,53300,54700,53100,17733,956306500,00,0.00,N,2,800,
|
|
20220411,53300,54400,54400,53200,11429,614805400,00,0.00,N,5,-1100,
|
|
20220404,54400,53600,54900,53600,10377,561835600,00,0.00,N,2,100,
|
|
20220328,54300,54400,54800,53500,10412,564522100,00,0.00,N,3,0,
|
|
20220321,54300,53300,54500,52800,11085,593483400,00,0.00,N,2,1000,
|
|
20220314,53300,53600,53800,52300,5052,268862300,00,0.00,N,5,-100,
|
|
20220307,53400,53400,53500,52000,5547,292537200,00,0.00,N,3,0,
|
|
20220228,53400,52600,53500,52400,6611,349330700,00,0.00,N,2,600,
|
|
20220221,52800,52000,53300,51300,11599,607644800,00,0.00,N,2,800,
|
|
20220214,52000,50900,52100,50600,8225,421239000,00,0.00,N,2,200,
|
|
20220207,51800,51600,52300,51100,6978,361530200,00,0.00,N,2,400,
|
|
20220203,51400,50900,51400,50500,4393,224110400,00,0.00,N,2,900,
|
|
20220124,50500,52500,52800,49550,20612,1047175300,00,0.00,N,5,-2100,
|
|
20220117,52600,55000,55100,52200,16282,862816700,00,0.00,N,5,-2400,
|
|
20220110,55000,53700,55400,52700,147702,7936027900,00,0.00,N,2,1400,
|
|
20220103,53600,53600,54000,52700,15337,817752000,00,0.00,N,3,0,
|
|
20211227,53600,55200,55300,51700,38226,2071607800,00,0.00,N,5,-1300,
|
|
20211220,54900,55600,55600,54100,20279,1109859600,00,0.00,N,5,-600,
|
|
20211213,55500,54300,55500,53800,13779,753992000,00,0.00,N,2,1200,
|
|
20211206,54300,54700,55300,53800,25885,1410440000,00,0.00,N,5,-400,
|
|
20211129,54700,53400,55600,52000,25048,1339474300,00,0.00,N,2,200,
|
|
20211122,54500,54800,55100,53600,26478,1439469900,00,0.00,N,5,-500,
|
|
20211115,55000,56900,57400,55000,81728,4580505400,00,0.00,N,5,-1900,
|
|
20211108,56900,58500,58600,56000,23651,1353668700,00,0.00,N,5,-1600,
|
|
20211101,58500,57900,59000,57400,18293,1066207900,00,0.00,N,2,800,
|
|
20211025,57700,58900,59100,57600,19209,1120263200,00,0.00,N,5,-1200,
|
|
20211018,58900,59600,60200,58800,22807,1351987800,00,0.00,N,5,-1100,
|
|
20211012,60000,60000,60600,58700,13861,824640300,00,0.00,N,5,-500,
|
|
20211005,60500,60700,60700,58100,18440,1096299000,00,0.00,N,5,-300,
|
|
20210927,60800,61800,63200,59400,20183,1240133200,00,0.00,N,5,-1100,
|
|
20210923,61900,61300,62700,61100,10656,659018800,00,0.00,N,2,500,
|
|
20210913,61400,61200,62800,60900,125177,7725102400,00,0.00,N,2,500,
|
|
20210906,60900,60400,61300,59500,24649,1489072600,00,0.00,N,2,500,
|
|
20210830,60400,59600,61200,59300,23732,1430094200,00,0.00,N,2,1200,
|
|
20210823,59200,58000,59400,57400,35698,2096954800,00,0.00,N,2,1200,
|
|
20210817,58000,64100,64700,58000,37646,2310253400,00,0.00,N,5,-6500,
|
|
20210809,64500,64200,65100,63100,19240,1234350300,00,0.00,N,2,300,
|
|
20210802,64200,64000,66600,63000,22411,1433443500,00,0.00,N,2,200,
|
|
20210726,64000,65000,65800,63500,17506,1132292700,00,0.00,N,5,-700,
|
|
20210719,64700,65300,65900,63900,21020,1358076300,00,0.00,N,5,-1200,
|
|
20210712,65900,64400,65900,63500,15590,1013175800,00,0.00,N,2,1900,
|