189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,45300,46200,47450,45050,28459,1292405600,00,0.00,N,5,-750,
|
|
20250131,46050,46500,46800,46000,3132,144440300,00,0.00,N,5,-450,
|
|
20250120,46500,46800,47100,46000,19587,910849350,00,0.00,N,5,-300,
|
|
20250113,46800,47400,47700,46500,20395,956132650,00,0.00,N,5,-600,
|
|
20250106,47400,47450,47900,47250,19604,928862400,00,0.00,N,5,-100,
|
|
20241230,47500,48750,48750,47250,12516,597241950,00,0.00,N,5,-1250,
|
|
20241223,48750,50600,50600,47850,9278,454744550,00,0.00,N,5,-1250,
|
|
20241216,50000,49400,51500,49400,7570,379265800,00,0.00,N,2,150,
|
|
20241209,49850,48550,49950,47800,10650,520170650,00,0.00,N,2,1000,
|
|
20241202,48850,51800,51800,48800,11488,570602700,00,0.00,N,5,-2450,
|
|
20241125,51300,51800,52800,50900,6366,328523900,00,0.00,N,3,0,
|
|
20241118,51300,51400,51600,49200,14397,722218050,00,0.00,N,2,500,
|
|
20241111,50800,56800,56800,49000,20856,1073237300,00,0.00,N,5,-6000,
|
|
20241104,56800,55000,57300,54400,7296,407590700,00,0.00,N,2,1800,
|
|
20241028,55000,55000,56700,54100,8846,489361400,00,0.00,N,5,-500,
|
|
20241021,55500,59600,60700,54300,12329,709492900,00,0.00,N,5,-4000,
|
|
20241014,59500,58800,60200,57500,12667,754355800,00,0.00,N,2,900,
|
|
20241007,58600,57400,58800,56300,10538,607317400,00,0.00,N,2,1700,
|
|
20240930,56900,59000,59600,56900,9467,553084600,00,0.00,N,5,-2100,
|
|
20240923,59000,59600,60300,58300,12872,765940400,00,0.00,N,5,-1000,
|
|
20240919,60000,59100,60000,57500,6792,402342500,00,0.00,N,2,700,
|
|
20240909,59300,55200,59300,54500,9648,548446500,00,0.00,N,2,3500,
|
|
20240902,55800,58400,58400,54900,15957,908580300,00,0.00,N,5,-2200,
|
|
20240826,58000,55300,58200,54900,21056,1196949200,00,0.00,N,2,2700,
|
|
20240819,55300,53800,55300,52700,9183,495791000,00,0.00,N,2,2200,
|
|
20240812,53100,52400,53900,52000,7404,391976400,00,0.00,N,2,200,
|
|
20240805,52900,52100,53900,47150,27178,1364887250,00,0.00,N,2,500,
|
|
20240729,52400,53200,54800,52000,7675,406163000,00,0.00,N,5,-300,
|
|
20240722,52700,54300,54600,51100,19929,1044239600,00,0.00,N,5,-1600,
|
|
20240715,54300,56000,56300,54200,14844,816917600,00,0.00,N,5,-1900,
|
|
20240708,56200,54400,56500,53500,12966,717996400,00,0.00,N,2,2700,
|
|
20240701,53500,54300,54300,52600,12117,646910200,00,0.00,N,5,-400,
|
|
20240624,53900,54100,55200,52900,15229,822576800,00,0.00,N,5,-200,
|
|
20240617,54100,55600,56700,53500,16296,888762600,00,0.00,N,5,-1200,
|
|
20240610,55300,56000,56500,55000,15248,847296600,00,0.00,N,5,-600,
|
|
20240603,55900,56500,56900,55400,10621,594605400,00,0.00,N,5,-600,
|
|
20240527,56500,60000,60100,55400,24775,1419831500,00,0.00,N,5,-3400,
|
|
20240520,59900,60900,61500,58600,13391,799190000,00,0.00,N,5,-800,
|
|
20240513,60700,60400,61900,60000,11528,700073600,00,0.00,N,2,300,
|
|
20240507,60400,62400,62400,60300,7107,433338800,00,0.00,N,5,-1600,
|
|
20240429,62000,61500,62500,61000,5040,310979500,00,0.00,N,2,500,
|
|
20240422,61500,61300,62500,60300,6897,424859100,00,0.00,N,2,200,
|
|
20240415,61300,60600,61800,60000,8831,539413400,00,0.00,N,3,0,
|
|
20240408,61300,60000,62100,59200,11546,702929100,00,0.00,N,2,1300,
|
|
20240401,60000,60000,62800,58900,22113,1350780100,00,0.00,N,2,300,
|
|
20240325,59700,62500,64300,59700,39500,2476666400,00,0.00,N,5,-2800,
|
|
20240318,62500,60400,62800,60100,26072,1604856800,00,0.00,N,2,1900,
|
|
20240311,60600,62200,63800,60300,46274,2892765900,00,0.00,N,5,-1400,
|
|
20240304,62000,59700,62300,57800,29906,1797475400,00,0.00,N,2,3000,
|
|
20240226,59000,62400,62400,58900,13465,808696500,00,0.00,N,5,-3200,
|
|
20240219,62200,61300,63100,59900,32106,1974484400,00,0.00,N,2,900,
|
|
20240213,61300,61900,62400,59300,14783,892130300,00,0.00,N,5,-600,
|
|
20240205,61900,59900,63600,59800,24849,1534115700,00,0.00,N,2,2100,
|
|
20240129,59800,59400,62000,58800,37836,2275764800,00,0.00,N,2,600,
|
|
20240122,59200,58600,59300,57800,15685,919123800,00,0.00,N,2,1100,
|
|
20240115,58100,58700,60700,57200,21711,1276326300,00,0.00,N,5,-700,
|
|
20240108,58800,59700,59700,58000,9147,536591200,00,0.00,N,2,200,
|
|
20240102,58600,59200,60900,58000,18056,1072678700,00,0.00,N,5,-600,
|
|
20231226,59200,58900,60200,58900,8018,476499500,00,0.00,N,2,300,
|
|
20231218,58900,59900,60300,58400,9476,561439200,00,0.00,N,5,-1000,
|
|
20231211,59900,58800,60400,57800,21543,1275066700,00,0.00,N,2,1100,
|
|
20231204,58800,57200,60200,56400,24429,1431944400,00,0.00,N,2,2200,
|
|
20231127,56600,55800,58000,55800,27537,1571299200,00,0.00,N,2,800,
|
|
20231120,55800,55200,55900,54300,20265,1116826000,00,0.00,N,2,1400,
|
|
20231113,54400,54300,56500,52700,26800,1467004300,00,0.00,N,2,300,
|
|
20231106,54100,54400,64000,53000,396304,23238407400,00,0.00,N,5,-300,
|
|
20231030,54400,51000,54500,50500,16469,872320500,00,0.00,N,2,3200,
|
|
20231023,51200,50000,53000,49500,10232,520342350,00,0.00,N,2,500,
|
|
20231016,50700,54000,54700,50300,19233,1017731300,00,0.00,N,5,-3300,
|
|
20231010,54000,53400,54300,52400,11926,637206900,00,0.00,N,2,600,
|
|
20231004,53400,53900,53900,51200,13223,697858200,00,0.00,N,5,-400,
|
|
20230925,53800,53200,54200,52100,6459,344546700,00,0.00,N,2,600,
|
|
20230918,53200,52500,54400,52400,11586,617789300,00,0.00,N,2,700,
|
|
20230911,52500,52500,54800,51500,31943,1700618200,00,0.00,N,2,1200,
|
|
20230904,51300,54000,54600,50200,36844,1901869300,00,0.00,N,5,-2700,
|
|
20230828,54000,54900,55600,53300,14363,787432700,00,0.00,N,5,-900,
|
|
20230821,54900,53600,55200,51500,20462,1110697900,00,0.00,N,2,2300,
|
|
20230814,52600,54200,54300,51000,20747,1089092900,00,0.00,N,5,-1600,
|
|
20230807,54200,53700,55300,52300,31540,1705119400,00,0.00,N,2,200,
|
|
20230731,54000,48400,54500,48300,30825,1579258300,00,0.00,N,2,5100,
|
|
20230724,48900,47100,49100,45400,22734,1080123550,00,0.00,N,2,1550,
|
|
20230717,47350,46950,47600,46050,14562,678727650,00,0.00,N,2,400,
|
|
20230710,46950,48250,48400,46700,11960,562354700,00,0.00,N,5,-1000,
|
|
20230703,47950,47500,48950,46900,9831,469096900,00,0.00,N,2,650,
|
|
20230626,47300,47800,48350,47150,10343,492457450,00,0.00,N,5,-500,
|
|
20230619,47800,48850,48850,47700,11876,571471150,00,0.00,N,5,-850,
|
|
20230612,48650,49300,49500,48400,28299,1384800700,00,0.00,N,5,-650,
|
|
20230605,49300,49800,50200,49100,19379,959032900,00,0.00,N,5,-500,
|
|
20230530,49800,50400,51200,48700,23894,1182386250,00,0.00,N,5,-1000,
|
|
20230522,50800,50400,51500,50300,6232,316663000,00,0.00,N,3,0,
|
|
20230515,50800,50500,51000,50000,11098,559680700,00,0.00,N,5,-200,
|
|
20230508,51000,51200,52200,50700,16398,843245100,00,0.00,N,5,-800,
|
|
20230502,51800,51300,52900,50400,7725,397113900,00,0.00,N,2,1100,
|
|
20230424,50700,50700,51000,49800,11893,596806400,00,0.00,N,5,-400,
|
|
20230417,51100,51600,52300,50800,12175,627712100,00,0.00,N,5,-900,
|
|
20230410,52000,51200,52300,50400,16318,840622100,00,0.00,N,2,400,
|
|
20230403,51600,50800,52700,50100,25362,1312784500,00,0.00,N,2,1000,
|
|
20230327,50600,51400,51700,50000,13072,659760000,00,0.00,N,5,-100,
|
|
20230320,50700,52400,52400,50500,8474,434442800,00,0.00,N,5,-1300,
|
|
20230313,52000,55000,55000,51100,13894,728743800,00,0.00,N,5,-3000,
|
|
20230306,55000,55300,55800,54000,21292,1164942400,00,0.00,N,2,200,
|
|
20230227,54800,53900,62500,53300,75835,4397698300,00,0.00,N,2,800,
|
|
20230220,54000,53200,54600,53200,11681,628559600,00,0.00,N,5,-100,
|
|
20230213,54100,55900,55900,53100,8304,449390100,00,0.00,N,5,-1700,
|
|
20230206,55800,55900,55900,54300,7683,423461100,00,0.00,N,2,800,
|
|
20230130,55000,54200,55700,53700,13516,742118700,00,0.00,N,2,800,
|
|
20230125,54200,55800,55800,53600,12883,700184000,00,0.00,N,5,-800,
|
|
20230116,55000,53600,55800,53600,11122,610587300,00,0.00,N,2,1400,
|
|
20230109,53600,52800,53800,52100,14482,768007000,00,0.00,N,2,1400,
|
|
20230102,52200,53000,53400,51000,8316,431308500,00,0.00,N,5,-800,
|
|
20221226,53000,56000,56800,52100,12838,704120600,00,0.00,N,5,-3000,
|
|
20221219,56000,55700,56800,54400,14276,800877300,00,0.00,N,2,400,
|
|
20221212,55600,54800,56900,54600,8507,475051900,00,0.00,N,2,900,
|
|
20221205,54700,56000,57200,54400,6780,375509600,00,0.00,N,5,-1600,
|
|
20221128,56300,55300,56500,54400,8383,462933100,00,0.00,N,2,1100,
|
|
20221121,55200,55300,55900,54100,8178,445666200,00,0.00,N,3,0,
|
|
20221114,55200,54500,55600,53700,9782,536452000,00,0.00,N,2,1300,
|
|
20221107,53900,51200,54800,51200,11422,602435100,00,0.00,N,2,2400,
|
|
20221031,51500,52000,53500,51400,5744,300796500,00,0.00,N,5,-900,
|
|
20221024,52400,51200,53500,50100,10021,521472000,00,0.00,N,2,1300,
|
|
20221017,51100,49150,52000,49050,8940,451322900,00,0.00,N,2,1300,
|
|
20221011,49800,51500,51500,49050,8558,425120450,00,0.00,N,5,-1900,
|
|
20221004,51700,50100,53300,50100,7862,404228900,00,0.00,N,2,1300,
|
|
20220926,50400,53500,53700,49050,32550,1653904600,00,0.00,N,5,-3500,
|
|
20220919,53900,55600,56400,53800,13868,760718300,00,0.00,N,5,-2000,
|
|
20220913,55900,58000,58500,55800,16212,922276400,00,0.00,N,5,-2100,
|
|
20220905,58000,59000,59600,57800,4837,283174200,00,0.00,N,5,-900,
|
|
20220829,58900,59400,59900,58600,12557,742074400,00,0.00,N,5,-1200,
|
|
20220822,60100,61700,61700,59300,9596,576263000,00,0.00,N,5,-1600,
|
|
20220816,61700,63200,63200,61100,13716,854618800,00,0.00,N,2,100,
|
|
20220808,61600,60800,61600,60300,11185,682785600,00,0.00,N,2,900,
|
|
20220801,60700,59900,60700,59500,15111,906550200,00,0.00,N,2,900,
|
|
20220725,59800,59500,59900,58300,14201,840409600,00,0.00,N,2,900,
|
|
20220718,58900,58300,60200,57600,15450,913554100,00,0.00,N,2,700,
|
|
20220711,58200,56500,59000,55700,33279,1898028100,00,0.00,N,2,1800,
|
|
20220704,56400,57200,57200,55100,23902,1335003400,00,0.00,N,5,-200,
|
|
20220627,56600,57000,59800,55900,16287,925421900,00,0.00,N,2,200,
|
|
20220620,56400,57600,58400,54800,49525,2788965700,00,0.00,N,5,-1100,
|
|
20220613,57500,63900,78900,56200,678852,46893872300,00,0.00,N,5,-6800,
|
|
20220607,64300,65300,65600,63600,20552,1326102900,00,0.00,N,5,-1200,
|
|
20220530,65500,65100,65700,64600,8503,555265800,00,0.00,N,2,600,
|
|
20220523,64900,64800,65700,63600,23976,1553873800,00,0.00,N,2,400,
|
|
20220516,64500,64900,65400,63300,19199,1235073900,00,0.00,N,3,0,
|
|
20220509,64500,68800,68900,63700,60549,3948475300,00,0.00,N,5,-4300,
|
|
20220502,68800,69200,70300,68500,17473,1209415600,00,0.00,N,5,-500,
|
|
20220425,69300,70500,70700,68700,37334,2596966000,00,0.00,N,5,-2000,
|
|
20220418,71300,70200,71800,70100,22488,1596264300,00,0.00,N,2,1000,
|
|
20220411,70300,73800,74600,69700,47447,3355498600,00,0.00,N,5,-4200,
|
|
20220404,74500,71800,75200,71100,30668,2248205600,00,0.00,N,2,3300,
|
|
20220328,71200,70900,71800,70300,12289,872682000,00,0.00,N,2,700,
|
|
20220321,70500,71500,72500,70100,24792,1761823500,00,0.00,N,5,-1000,
|
|
20220314,71500,70100,71500,68300,22240,1555648000,00,0.00,N,2,1700,
|
|
20220307,69800,68700,76300,67800,99544,7124813400,00,0.00,N,3,0,
|
|
20220228,69800,67900,70100,67900,13581,938525500,00,0.00,N,2,1400,
|
|
20220221,68400,68800,70300,67500,21544,1483413600,00,0.00,N,5,-800,
|
|
20220214,69200,69600,70600,68300,23218,1610761400,00,0.00,N,5,-500,
|
|
20220207,69700,70100,70500,69000,25428,1777447500,00,0.00,N,5,-600,
|
|
20220203,70300,68500,70400,68500,8812,615357100,00,0.00,N,2,2200,
|
|
20220124,68100,70000,71400,65700,46085,3110628700,00,0.00,N,5,-2300,
|
|
20220117,70400,74000,74700,70200,25738,1855816500,00,0.00,N,5,-4400,
|
|
20220110,74800,77200,77200,74200,21644,1633655400,00,0.00,N,5,-2100,
|
|
20220103,76900,76600,79100,75200,28623,2200046300,00,0.00,N,2,400,
|
|
20211227,76500,74600,83900,74500,76043,6008955100,00,0.00,N,2,1900,
|
|
20211220,74600,73200,74800,72200,21758,1591366700,00,0.00,N,2,1400,
|
|
20211213,73200,73800,75700,72000,32890,2427790800,00,0.00,N,5,-400,
|
|
20211206,73600,73600,78400,72700,31713,2382881400,00,0.00,N,3,0,
|
|
20211129,73600,74400,74600,68100,107746,7584673500,00,0.00,N,5,-1500,
|
|
20211122,75100,78400,79200,75100,32316,2484241100,00,0.00,N,5,-3400,
|
|
20211115,78500,80000,81500,78200,29445,2341763500,00,0.00,N,5,-1300,
|
|
20211108,79800,81500,81700,79100,27574,2210367300,00,0.00,N,5,-1700,
|
|
20211101,81500,82700,84900,81000,25524,2114990500,00,0.00,N,5,-400,
|
|
20211025,81900,82900,83400,81700,14275,1176432900,00,0.00,N,5,-700,
|
|
20211018,82600,84800,84800,82400,20730,1731667300,00,0.00,N,5,-1900,
|
|
20211012,84500,83500,84700,80900,29818,2449295500,00,0.00,N,2,1000,
|
|
20211005,83500,85100,86000,81300,40095,3316263600,00,0.00,N,5,-2400,
|
|
20210927,85900,88300,91900,84500,97460,8476135600,00,0.00,N,5,-2700,
|
|
20210923,88600,89400,90100,88600,28561,2544107700,00,0.00,N,5,-1500,
|
|
20210913,90100,90800,91800,89500,67142,6048223600,00,0.00,N,5,-700,
|
|
20210906,90800,95100,95300,89200,58488,5370269900,00,0.00,N,5,-4300,
|
|
20210830,95100,92800,96300,91100,47955,4498517900,00,0.00,N,2,2600,
|
|
20210823,92500,89400,93600,89400,59756,5489476000,00,0.00,N,2,2200,
|
|
20210817,90300,99200,99600,90100,81778,7761964600,00,0.00,N,5,-9000,
|
|
20210809,99300,101500,102000,98600,66925,6692218700,00,0.00,N,5,-3200,
|
|
20210802,102500,101000,102500,100000,43416,4392372500,00,0.00,N,2,2000,
|
|
20210726,100500,103500,105000,100000,85984,8802495500,00,0.00,N,5,-3500,
|
|
20210719,104000,106500,107000,103500,54021,5650907500,00,0.00,N,5,-2500,
|
|
20210712,106500,106000,107500,105500,37538,3994715500,00,0.00,N,3,0,
|