193 lines
13 KiB
CSV
193 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250304,33050,31940,33742,30966,82498,2704078525,00,0.00,N,2,1061,
|
|
20250224,31989,32768,35105,31697,79180,2633260750,00,0.00,N,5,-1120,
|
|
20250217,33109,31599,34326,31161,80085,2658919900,00,0.00,N,2,1510,
|
|
20250210,31599,29652,31648,29165,54611,1646183000,00,0.00,N,2,1899,
|
|
20250203,29700,29165,31989,28337,57364,1707662450,00,0.00,N,2,535,
|
|
20250131,29165,29408,29408,29067,4242,123897500,00,0.00,N,5,-243,
|
|
20250120,29408,29360,30431,29067,20810,619451500,00,0.00,N,2,48,
|
|
20250113,29360,30187,30187,27801,34467,1006764050,00,0.00,N,5,-827,
|
|
20250106,30187,30772,32232,29652,52799,1643212050,00,0.00,N,5,-828,
|
|
20241230,31015,30285,31210,29798,40817,1254629400,00,0.00,N,2,730,
|
|
20241223,30285,27655,30285,27655,86520,2565196750,00,0.00,N,2,2727,
|
|
20241216,27558,27850,29116,27558,45728,1285470950,00,0.00,N,5,-146,
|
|
20241209,27704,26584,27801,25708,71743,1904124700,00,0.00,N,2,536,
|
|
20241202,27168,28629,28678,26584,53750,1478636500,00,0.00,N,5,-1461,
|
|
20241125,28629,29262,29700,28337,35535,1032788500,00,0.00,N,5,-633,
|
|
20241118,29262,29165,29944,28873,29992,877813100,00,0.00,N,5,-98,
|
|
20241111,29360,31648,31648,28142,76750,2269667250,00,0.00,N,5,-2288,
|
|
20241104,31648,32086,32427,31405,36241,1154991050,00,0.00,N,5,-49,
|
|
20241028,31697,33011,33303,31453,34145,1097072400,00,0.00,N,5,-1071,
|
|
20241021,32768,32524,33985,31356,48375,1581142850,00,0.00,N,2,244,
|
|
20241014,32524,31891,33109,31599,42269,1368568250,00,0.00,N,2,633,
|
|
20241007,31891,32037,33352,31599,36958,1195920850,00,0.00,N,2,48,
|
|
20240930,31843,34034,34472,31794,33699,1112266950,00,0.00,N,5,-2191,
|
|
20240923,34034,30674,34569,30382,106968,3509858800,00,0.00,N,2,3603,
|
|
20240919,30431,31356,31453,30431,33228,1022921150,00,0.00,N,5,-925,
|
|
20240909,31356,31112,31648,30674,37760,1169376350,00,0.00,N,5,-97,
|
|
20240902,31453,32524,33596,30479,79968,2562886000,00,0.00,N,5,-974,
|
|
20240826,32427,32476,33255,32135,46330,1512252250,00,0.00,N,3,0,
|
|
20240819,32427,32622,33352,31891,48947,1594381400,00,0.00,N,5,-97,
|
|
20240812,32524,31502,33401,31453,36267,1172729000,00,0.00,N,2,1022,
|
|
20240805,31502,33839,33839,30723,146795,4672255000,00,0.00,N,5,-2532,
|
|
20240729,34034,35494,35933,33985,80510,2791266850,00,0.00,N,5,-1460,
|
|
20240722,35494,37588,37734,34862,89737,3218752350,00,0.00,N,5,-2094,
|
|
20240715,37588,38854,39146,36371,118342,4489705000,00,0.00,N,5,-1217,
|
|
20240708,38805,37345,39049,37247,108288,4143886800,00,0.00,N,2,1899,
|
|
20240701,36906,38951,38951,36225,105035,3906113050,00,0.00,N,5,-1997,
|
|
20240624,38903,37491,40461,37247,299563,11723653750,00,0.00,N,2,1412,
|
|
20240617,37491,34423,39974,33449,493546,18612949850,00,0.00,N,2,3116,
|
|
20240610,34375,34764,35738,34229,42479,1476835900,00,0.00,N,5,-97,
|
|
20240603,34472,34667,35154,34375,28612,993959400,00,0.00,N,5,-195,
|
|
20240527,34667,35641,35884,34277,49587,1736285500,00,0.00,N,5,-925,
|
|
20240520,35592,37491,38270,35446,101402,3760206350,00,0.00,N,5,-2094,
|
|
20240513,37686,35933,38659,35641,105846,3916592800,00,0.00,N,2,1753,
|
|
20240507,35933,36274,36712,35543,31685,1145560100,00,0.00,N,5,-341,
|
|
20240429,36274,33693,36809,33498,109596,3903490300,00,0.00,N,2,2581,
|
|
20240422,33693,33888,34375,33498,64741,2180633100,00,0.00,N,5,-536,
|
|
20240415,34229,34618,34959,33352,72091,2453396450,00,0.00,N,5,-827,
|
|
20240408,35056,36809,36809,34667,48116,1706904200,00,0.00,N,5,-1558,
|
|
20240401,36614,36566,37345,36420,37954,1397558750,00,0.00,N,5,-49,
|
|
20240325,36663,36906,37345,36322,55781,2047709450,00,0.00,N,5,-341,
|
|
20240318,37004,37442,37686,36809,48148,1784099000,00,0.00,N,5,-487,
|
|
20240311,37491,38221,38757,37442,68614,2603122650,00,0.00,N,5,-876,
|
|
20240304,38367,38367,38854,38124,52758,2028945450,00,0.00,N,5,-195,
|
|
20240226,38562,38951,38951,37588,54369,2080374450,00,0.00,N,5,-389,
|
|
20240219,38951,39146,40607,38416,138282,5411888850,00,0.00,N,2,146,
|
|
20240213,38805,37978,39341,37734,61808,2368434400,00,0.00,N,2,584,
|
|
20240205,38221,39000,39292,37296,89077,3399557000,00,0.00,N,5,-779,
|
|
20240129,39000,38757,39584,37783,74021,2862248800,00,0.00,N,2,195,
|
|
20240122,38805,37539,38951,36955,50702,1931199100,00,0.00,N,2,1266,
|
|
20240115,37539,38318,38659,36371,103888,3871539800,00,0.00,N,5,-877,
|
|
20240108,38416,38951,39731,38026,88259,3409770250,00,0.00,N,5,-682,
|
|
20240102,39098,39877,39877,38367,93519,3646077500,00,0.00,N,5,-779,
|
|
20231226,39877,41386,41386,38951,89884,3574726550,00,0.00,N,5,-1022,
|
|
20231218,40899,39438,42068,39341,188043,7704337700,00,0.00,N,2,1899,
|
|
20231211,39000,38757,40510,38124,112917,4437536400,00,0.00,N,2,535,
|
|
20231204,38465,38611,38659,37978,62286,2382987000,00,0.00,N,2,49,
|
|
20231127,38416,39049,39438,37783,94136,3619105200,00,0.00,N,5,-682,
|
|
20231120,39098,39098,39341,38611,65277,2543861400,00,0.00,N,5,-48,
|
|
20231113,39146,38805,39536,38659,70917,2773070350,00,0.00,N,2,535,
|
|
20231106,38611,39341,39438,38221,81850,3186724500,00,0.00,N,5,-438,
|
|
20231030,39049,36614,39292,35981,184432,7023169550,00,0.00,N,2,2629,
|
|
20231023,36420,40899,40948,34618,550085,19980887350,00,0.00,N,5,-4674,
|
|
20231016,41094,48300,48592,40412,277601,12141667650,00,0.00,N,5,-7206,
|
|
20231010,48300,48982,49468,47034,89936,4353737400,00,0.00,N,5,-487,
|
|
20231004,48787,50540,50540,48543,56234,2766122050,00,0.00,N,5,-1850,
|
|
20230925,50637,51124,52390,48446,97337,4875722950,00,0.00,N,5,-195,
|
|
20230918,50832,50637,52487,49858,132308,6763252100,00,0.00,N,2,98,
|
|
20230911,50734,51124,52390,48982,191773,9581029300,00,0.00,N,5,-779,
|
|
20230904,51513,53461,56480,51027,229140,12242772200,00,0.00,N,5,-1266,
|
|
20230828,52779,49371,53558,49371,216962,11367494500,00,0.00,N,2,3603,
|
|
20230821,49176,47326,50637,45914,174234,8524577950,00,0.00,N,2,1655,
|
|
20230814,47521,49761,50248,47131,105174,5109951400,00,0.00,N,5,-2240,
|
|
20230807,49761,50540,52390,49371,139582,7071828100,00,0.00,N,5,-779,
|
|
20230731,50540,48349,52195,48251,160305,8088279250,00,0.00,N,2,2435,
|
|
20230724,48105,51027,51124,47521,194012,9513801250,00,0.00,N,5,-2922,
|
|
20230717,51027,52974,53169,49858,173228,8931840900,00,0.00,N,5,-1947,
|
|
20230710,52974,49566,54630,49176,234704,12310698800,00,0.00,N,2,3408,
|
|
20230703,49566,53461,55214,49274,236836,12306214200,00,0.00,N,5,-2921,
|
|
20230626,52487,52877,55798,51903,533982,28956023900,00,0.00,N,2,2239,
|
|
20230619,50248,51903,54435,49761,356128,18490671500,00,0.00,N,5,-2239,
|
|
20230612,52487,47229,54824,47229,429526,22225428450,00,0.00,N,2,5210,
|
|
20230605,47277,44599,48397,44551,250738,11710393550,00,0.00,N,2,3651,
|
|
20230530,43626,42652,44161,42652,49589,2154884750,00,0.00,N,2,731,
|
|
20230522,42895,42360,44843,42068,132768,5801766050,00,0.00,N,2,633,
|
|
20230515,42262,42506,42993,41922,37738,1595877700,00,0.00,N,5,-244,
|
|
20230508,42506,42895,43528,42262,51588,2214392500,00,0.00,N,5,-389,
|
|
20230502,42895,42798,43139,42457,20178,864902950,00,0.00,N,2,97,
|
|
20230424,42798,43139,43528,41483,80349,3386788350,00,0.00,N,5,-633,
|
|
20230417,43431,43772,44989,43041,82809,3645609500,00,0.00,N,5,-828,
|
|
20230410,44259,44551,44794,43139,101105,4444525300,00,0.00,N,5,-292,
|
|
20230403,44551,46060,46791,43626,85224,3850054150,00,0.00,N,5,-1314,
|
|
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,
|