189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,38600,38200,39250,36900,358289,13682024650,00,0.00,N,5,-350,
|
|
20250131,38950,40400,40450,38800,86976,3417776800,00,0.00,N,5,-1000,
|
|
20250120,39950,40000,41000,39400,250759,10036277200,00,0.00,N,5,-150,
|
|
20250113,40100,40150,41200,39500,313391,12632874100,00,0.00,N,5,-400,
|
|
20250106,40500,39550,41050,38800,360783,14458149050,00,0.00,N,2,1200,
|
|
20241230,39300,37650,39750,37650,118223,4579688850,00,0.00,N,2,1250,
|
|
20241223,38050,38550,39550,37850,151594,5885748100,00,0.00,N,5,-500,
|
|
20241216,38550,40350,40500,37850,291309,11448044000,00,0.00,N,5,-1900,
|
|
20241209,40450,37700,40850,36950,498069,19519781800,00,0.00,N,2,2050,
|
|
20241202,38400,41050,41400,36400,310230,12207706650,00,0.00,N,5,-2350,
|
|
20241125,40750,42250,42700,40300,232743,9682766350,00,0.00,N,5,-1350,
|
|
20241118,42100,39950,42950,39700,272027,11445781200,00,0.00,N,2,2200,
|
|
20241111,39900,41900,41900,39450,342547,13877167800,00,0.00,N,5,-2000,
|
|
20241104,41900,41950,42900,41150,338648,14283445200,00,0.00,N,2,100,
|
|
20241028,41800,46300,46300,40950,894729,38010252900,00,0.00,N,5,-4500,
|
|
20241021,46300,47400,49200,45500,425167,20338074050,00,0.00,N,5,-1100,
|
|
20241014,47400,51300,51700,47150,502980,24751262850,00,0.00,N,5,-3800,
|
|
20241007,51200,51100,52400,50500,243475,12492409100,00,0.00,N,2,500,
|
|
20240930,50700,53000,53000,50100,166649,8540416900,00,0.00,N,5,-1900,
|
|
20240923,52600,52300,53500,51500,296338,15554866900,00,0.00,N,2,700,
|
|
20240919,51900,52100,53000,51000,142089,7397136300,00,0.00,N,2,300,
|
|
20240909,51600,48500,53800,47800,410646,20781456450,00,0.00,N,2,2300,
|
|
20240902,49300,51200,51300,48100,310490,15310441250,00,0.00,N,5,-1900,
|
|
20240826,51200,52200,52800,51100,240420,12484172100,00,0.00,N,5,-900,
|
|
20240819,52100,51700,52700,51100,191433,9909514900,00,0.00,N,2,400,
|
|
20240812,51700,47850,52300,47850,232876,11782529150,00,0.00,N,2,3900,
|
|
20240805,47800,50900,51100,45450,550519,26240663300,00,0.00,N,5,-3800,
|
|
20240729,51600,53400,54300,51100,411148,21584846800,00,0.00,N,5,-1600,
|
|
20240722,53200,55500,55500,52000,434889,23307690800,00,0.00,N,5,-2200,
|
|
20240715,55400,56600,56600,54800,365928,20355600700,00,0.00,N,5,-700,
|
|
20240708,56100,56400,57100,55500,468081,26228972500,00,0.00,N,5,-800,
|
|
20240701,56900,57600,58900,56100,523148,29873226300,00,0.00,N,5,-1000,
|
|
20240624,57900,57300,59700,57300,512740,29989834800,00,0.00,N,2,100,
|
|
20240617,57800,57800,61700,57100,1221638,72423820500,00,0.00,N,2,100,
|
|
20240610,57700,56400,58200,55700,703484,40198890300,00,0.00,N,2,700,
|
|
20240603,57000,56000,58200,55100,438514,24980547400,00,0.00,N,2,1400,
|
|
20240527,55600,55600,56900,55000,373970,20895218200,00,0.00,N,3,0,
|
|
20240520,55600,56900,57300,55400,365124,20480607100,00,0.00,N,5,-1000,
|
|
20240513,56600,57700,57800,56300,221157,12571095400,00,0.00,N,5,-900,
|
|
20240507,57500,57500,58400,57100,318018,18359334600,00,0.00,N,2,300,
|
|
20240429,57200,57200,59200,56900,468607,27238714500,00,0.00,N,3,0,
|
|
20240422,57200,55700,58600,55400,412580,23658996600,00,0.00,N,2,2000,
|
|
20240415,55200,57300,58300,54500,430291,24207523200,00,0.00,N,5,-2800,
|
|
20240408,58000,56100,58300,55600,389864,22267668300,00,0.00,N,2,1900,
|
|
20240401,56100,57500,58600,55600,622629,35479706900,00,0.00,N,5,-600,
|
|
20240325,56700,59900,59900,56500,573163,33015028800,00,0.00,N,5,-3200,
|
|
20240318,59900,57600,60900,57000,583976,34437381200,00,0.00,N,2,2800,
|
|
20240311,57100,57900,58500,56500,524121,30080027600,00,0.00,N,5,-800,
|
|
20240304,57900,60800,60900,56700,527650,30772624000,00,0.00,N,5,-2200,
|
|
20240226,60100,60900,61000,58600,407444,24360746300,00,0.00,N,5,-1100,
|
|
20240219,61200,61200,62200,59700,480406,29254954300,00,0.00,N,2,300,
|
|
20240213,60900,62200,64500,59800,447311,27464989500,00,0.00,N,5,-800,
|
|
20240205,61700,65900,67000,60500,726318,45510842500,00,0.00,N,5,-2800,
|
|
20240129,64500,56800,65500,56500,955528,58638854700,00,0.00,N,2,7700,
|
|
20240122,56800,55600,58400,54500,318472,18006422600,00,0.00,N,2,1600,
|
|
20240115,55200,58700,59500,54800,313751,17791428600,00,0.00,N,5,-3400,
|
|
20240108,58600,60600,61600,58300,305644,18297596400,00,0.00,N,5,-1700,
|
|
20240102,60300,65100,65200,60000,298976,18479066800,00,0.00,N,5,-4800,
|
|
20231226,65100,63800,65700,62300,269792,17256168400,00,0.00,N,2,1300,
|
|
20231218,63800,62600,65000,60700,537351,33785610800,00,0.00,N,2,900,
|
|
20231211,62900,60200,63000,59500,452543,27815988200,00,0.00,N,2,3000,
|
|
20231204,59900,59700,61300,58500,329744,19798101300,00,0.00,N,2,600,
|
|
20231127,59300,58400,60600,57900,443115,26334388600,00,0.00,N,2,900,
|
|
20231120,58400,57000,59000,55300,640436,36360807100,00,0.00,N,2,1300,
|
|
20231113,57100,53400,57200,52300,605134,33098621300,00,0.00,N,2,4200,
|
|
20231106,52900,54000,55300,52300,758598,40771894400,00,0.00,N,2,800,
|
|
20231030,52100,60200,61000,51500,1435471,77463475200,00,0.00,N,5,-8700,
|
|
20231023,60800,60200,62400,59700,546323,33364049900,00,0.00,N,2,600,
|
|
20231016,60200,62600,65000,59600,704408,43653000500,00,0.00,N,5,-2200,
|
|
20231010,62400,63100,63800,61300,496071,31041682600,00,0.00,N,5,-300,
|
|
20231004,62700,62600,64400,61500,488924,30789049500,00,0.00,N,5,-1000,
|
|
20230925,63700,60300,64000,59700,757770,47319034400,00,0.00,N,2,3900,
|
|
20230918,59800,57200,60300,57100,658950,38952289400,00,0.00,N,2,1800,
|
|
20230911,58000,55400,58000,55000,556895,31657510100,00,0.00,N,2,2700,
|
|
20230904,55300,56600,58100,54300,508185,28440079300,00,0.00,N,5,-1500,
|
|
20230828,56800,56200,57800,55400,377209,21474309500,00,0.00,N,2,1100,
|
|
20230821,55700,57200,57600,55300,364808,20610173400,00,0.00,N,5,-1400,
|
|
20230814,57100,60200,60400,56000,571425,32928177700,00,0.00,N,5,-2900,
|
|
20230807,60000,60200,60900,57500,819463,48313843000,00,0.00,N,5,-500,
|
|
20230731,60500,62600,63500,59800,976058,60145851600,00,0.00,N,5,-1600,
|
|
20230724,62100,65000,67100,61900,1270229,81665029700,00,0.00,N,5,-4000,
|
|
20230717,66100,68000,68400,64400,1026921,67777465300,00,0.00,N,5,-1900,
|
|
20230710,68000,68400,69100,65400,1208450,81036330400,00,0.00,N,2,100,
|
|
20230703,67900,67600,70500,65900,1611362,109507948300,00,0.00,N,2,900,
|
|
20230626,67000,59100,69000,58900,2503120,162478390500,00,0.00,N,2,7900,
|
|
20230619,59100,59300,61800,57800,857098,51423248100,00,0.00,N,5,-100,
|
|
20230612,59200,60900,61300,59100,600313,35836654700,00,0.00,N,5,-1700,
|
|
20230605,60900,61500,62400,59100,795782,48199367900,00,0.00,N,5,-100,
|
|
20230530,61000,61100,62500,59900,461282,28092009500,00,0.00,N,2,200,
|
|
20230522,60800,61300,62500,59900,618900,38032291900,00,0.00,N,5,-1100,
|
|
20230515,61900,60100,62200,58800,831107,50499647100,00,0.00,N,2,1700,
|
|
20230508,60200,57500,61100,56500,1125409,66570697700,00,0.00,N,2,3300,
|
|
20230502,56900,56200,58100,56000,477294,27212649100,00,0.00,N,2,900,
|
|
20230424,56000,59400,63800,55500,2553235,151661927200,00,0.00,N,5,-3800,
|
|
20230417,59800,64500,64600,58700,1513633,93443684000,00,0.00,N,5,-4100,
|
|
20230410,63900,55800,67000,54600,3841802,242213922700,00,0.00,N,2,8000,
|
|
20230403,55900,56600,58100,55300,800479,45210574900,00,0.00,N,5,-100,
|
|
20230327,56000,52900,57100,52500,688286,37874242000,00,0.00,N,2,3100,
|
|
20230320,52900,54300,55100,52700,639506,34577711800,00,0.00,N,5,-1800,
|
|
20230313,54700,55600,56200,53100,691893,37657479600,00,0.00,N,5,-1200,
|
|
20230306,55900,58200,59000,55600,731375,41628640000,00,0.00,N,5,-1700,
|
|
20230227,57600,55200,57900,53600,804258,45412176400,00,0.00,N,2,2200,
|
|
20230220,55400,55100,57000,53400,832566,46122407300,00,0.00,N,2,500,
|
|
20230213,54900,55000,55800,53100,834608,45718308100,00,0.00,N,5,-100,
|
|
20230206,55000,54700,55600,54000,847118,46380471200,00,0.00,N,2,500,
|
|
20230130,54500,54400,55100,52200,1071980,57481125400,00,0.00,N,2,600,
|
|
20230125,53900,52600,55000,52200,526088,28240629400,00,0.00,N,2,1700,
|
|
20230116,52200,54700,54700,51600,477215,25174136600,00,0.00,N,5,-2000,
|
|
20230109,54200,52000,55300,51700,635980,34262821500,00,0.00,N,2,2900,
|
|
20230102,51300,50700,52400,49000,703431,35772227800,00,0.00,N,2,1850,
|
|
20221226,49450,51600,52400,49400,452853,23040825250,00,0.00,N,5,-2250,
|
|
20221219,51700,54600,54600,51500,661731,34861850300,00,0.00,N,5,-2900,
|
|
20221212,54600,56100,56600,53200,665166,36563022600,00,0.00,N,5,-1600,
|
|
20221205,56200,59800,60000,55600,568401,32389447100,00,0.00,N,5,-3300,
|
|
20221128,59500,58900,61100,57600,461615,27579986000,00,0.00,N,2,600,
|
|
20221121,58900,60800,61100,58700,417705,24853446600,00,0.00,N,5,-1600,
|
|
20221114,60500,63300,64800,60500,562872,35178920200,00,0.00,N,5,-2300,
|
|
20221107,62800,62500,63900,61600,595663,37300390000,00,0.00,N,2,1300,
|
|
20221031,61500,65300,65400,59400,872147,53033862600,00,0.00,N,5,-2500,
|
|
20221024,64000,63100,65700,58200,920136,56880358900,00,0.00,N,2,2700,
|
|
20221017,61300,56200,62700,55200,839680,50378702600,00,0.00,N,2,4100,
|
|
20221011,57200,59300,59800,55700,606970,34916103600,00,0.00,N,5,-3900,
|
|
20221004,61100,62000,65000,60100,771096,47537588700,00,0.00,N,2,1000,
|
|
20220926,60100,66800,67800,59500,1048246,66144627400,00,0.00,N,5,-8700,
|
|
20220919,68800,74600,75200,68300,722876,51855593400,00,0.00,N,5,-5400,
|
|
20220913,74200,77500,78000,74000,803066,60944323500,00,0.00,N,5,-3300,
|
|
20220905,77500,75300,78900,75200,1018521,78360757700,00,0.00,N,2,2300,
|
|
20220829,75200,69300,78000,68000,1868441,140130321100,00,0.00,N,2,3900,
|
|
20220822,71300,67200,72000,67100,769690,53661586600,00,0.00,N,2,3100,
|
|
20220816,68200,71800,73600,67100,731481,50961559500,00,0.00,N,5,-3000,
|
|
20220808,71200,68700,71400,68000,757217,53072243800,00,0.00,N,2,2400,
|
|
20220801,68800,68100,70700,67200,999487,69093004500,00,0.00,N,2,700,
|
|
20220725,68100,60100,68400,60100,2160108,141084543400,00,0.00,N,2,7700,
|
|
20220718,60400,59200,61200,56600,1155883,68303135800,00,0.00,N,2,1700,
|
|
20220711,58700,56500,59300,53300,1127279,64524414000,00,0.00,N,2,3100,
|
|
20220704,55600,56300,57000,53000,727990,40011627900,00,0.00,N,5,-300,
|
|
20220627,55900,53000,58000,52600,926066,51956900000,00,0.00,N,2,4000,
|
|
20220620,51900,55100,55200,50000,860367,44961606900,00,0.00,N,5,-2800,
|
|
20220613,54700,62900,63800,53900,1276455,74157050100,00,0.00,N,5,-10000,
|
|
20220607,64700,64700,66300,63200,500606,32375508900,00,0.00,N,5,-400,
|
|
20220530,65100,64600,66600,64000,620377,40657295300,00,0.00,N,2,1200,
|
|
20220523,63900,65200,66400,62600,568310,36484309000,00,0.00,N,5,-800,
|
|
20220516,64700,67900,67900,63200,813426,53049216200,00,0.00,N,5,-2000,
|
|
20220509,66700,64100,66900,61100,813324,52066306100,00,0.00,N,2,1900,
|
|
20220502,64800,64800,66500,63800,453498,29541830900,00,0.00,N,5,-700,
|
|
20220425,65500,65600,66200,61700,1658665,105739556500,00,0.00,N,5,-1900,
|
|
20220418,67400,63300,71800,63100,2349298,160740640700,00,0.00,N,2,3800,
|
|
20220411,63600,60900,63800,60100,680468,42356788100,00,0.00,N,2,2600,
|
|
20220404,61000,63600,65100,60300,732861,46046674200,00,0.00,N,5,-2900,
|
|
20220328,63900,61200,66300,60000,1150296,73363323000,00,0.00,N,2,2700,
|
|
20220321,61200,60000,62900,59100,632141,38678574800,00,0.00,N,2,1000,
|
|
20220314,60200,60100,60600,57500,867299,51244923900,00,0.00,N,5,-200,
|
|
20220307,60400,61500,61900,59000,631679,37933408600,00,0.00,N,5,-2600,
|
|
20220228,63000,61600,63700,58800,1060332,64760895100,00,0.00,N,2,600,
|
|
20220221,62400,64700,66100,61000,720883,45782776400,00,0.00,N,5,-3300,
|
|
20220214,65700,64500,66900,62500,721497,46685496100,00,0.00,N,5,-100,
|
|
20220207,65800,67500,68700,65200,660230,44215063800,00,0.00,N,5,-1700,
|
|
20220203,67500,68500,69300,66200,342720,23079547200,00,0.00,N,2,400,
|
|
20220124,67100,69800,70300,64000,1106559,74153002500,00,0.00,N,5,-3200,
|
|
20220117,70300,75300,75300,69800,923579,66464856800,00,0.00,N,5,-5000,
|
|
20220110,75300,82000,82000,74700,1050645,81474160900,00,0.00,N,5,-6700,
|
|
20220103,82000,80200,84300,79300,1523306,124976581700,00,0.00,N,2,2100,
|
|
20211227,79900,83300,83500,79400,1039210,84468946100,00,0.00,N,5,-3300,
|
|
20211220,83200,77400,83200,74000,1419959,113299706400,00,0.00,N,2,5800,
|
|
20211213,77400,76700,79600,75700,798066,61997404100,00,0.00,N,2,1200,
|
|
20211206,76200,74500,77300,74100,650002,49232751500,00,0.00,N,2,700,
|
|
20211129,75500,71800,76100,70800,1042197,76388389600,00,0.00,N,2,1000,
|
|
20211122,74500,76800,80300,74300,1027383,79678789800,00,0.00,N,5,-2400,
|
|
20211115,76900,79800,79800,76500,987613,76740024200,00,0.00,N,5,-2000,
|
|
20211108,78900,77700,80100,76300,963768,75242726400,00,0.00,N,2,1000,
|
|
20211101,77900,83200,84100,77300,1963937,155998484400,00,0.00,N,5,-6200,
|
|
20211025,84100,84300,89100,83600,1379362,119842748600,00,0.00,N,5,-200,
|
|
20211018,84300,85200,88000,83700,1450287,124286610600,00,0.00,N,5,-1900,
|
|
20211012,86200,85800,90500,85100,2028886,177941741700,00,0.00,N,5,-500,
|
|
20211005,86700,72300,87600,72200,2148961,174039921400,00,0.00,N,2,13300,
|
|
20210927,73400,81600,82000,73100,1395762,108596444200,00,0.00,N,5,-8600,
|
|
20210923,82000,82300,83900,81600,223417,18458200300,00,0.00,N,5,-1700,
|
|
20210913,83700,83400,86800,83000,900966,76179975600,00,0.00,N,5,-700,
|
|
20210906,84400,89800,91500,83100,1189488,104170370100,00,0.00,N,5,-5800,
|
|
20210830,90200,89000,94500,88300,1170780,107000773800,00,0.00,N,2,2900,
|
|
20210823,87300,81800,89000,80800,1192139,102163840500,00,0.00,N,2,6400,
|
|
20210817,80900,91000,91000,80400,1354558,115131447600,00,0.00,N,5,-10100,
|
|
20210809,91000,94300,95600,90400,1293685,120316916400,00,0.00,N,5,-3300,
|
|
20210802,94300,99000,99000,93300,1167531,111281059700,00,0.00,N,5,-3700,
|
|
20210726,98000,94900,99500,94100,1645437,160086971600,00,0.00,N,2,3500,
|
|
20210719,94500,93500,99400,90700,3072074,294740162700,00,0.00,N,5,-400,
|
|
20210712,94900,92700,96800,90100,2123027,198758035800,00,0.00,N,2,3500,
|