189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,48350,49100,49150,48150,19268,932966550,00,0.00,N,5,-750,
|
|
20250131,49100,49150,49150,48900,997,48872500,00,0.00,N,2,100,
|
|
20250120,49000,49250,49500,48950,11722,576036750,00,0.00,N,5,-250,
|
|
20250113,49250,49700,49800,49100,15647,771708500,00,0.00,N,5,-450,
|
|
20250106,49700,50000,50200,49500,18863,938633250,00,0.00,N,5,-150,
|
|
20241230,49850,49950,50600,49700,9191,458698450,00,0.00,N,5,-250,
|
|
20241223,50100,51100,52100,49850,18380,936622250,00,0.00,N,5,-900,
|
|
20241216,51000,51400,51800,50700,14562,746520700,00,0.00,N,5,-200,
|
|
20241209,51200,49700,51400,48750,28179,1398380550,00,0.00,N,2,1200,
|
|
20241202,50000,52000,52000,49550,38664,1962833700,00,0.00,N,5,-2000,
|
|
20241125,52000,51700,52300,51400,21802,1129698100,00,0.00,N,2,300,
|
|
20241118,51700,50300,52300,50200,20409,1046218300,00,0.00,N,2,1400,
|
|
20241111,50300,52300,52400,49850,37875,1924609650,00,0.00,N,5,-2000,
|
|
20241104,52300,52000,52900,52000,10506,552054500,00,0.00,N,5,-200,
|
|
20241028,52500,51900,52700,51800,11400,596309900,00,0.00,N,2,700,
|
|
20241021,51800,52900,53000,51700,14951,781110800,00,0.00,N,5,-1100,
|
|
20241014,52900,53300,53300,52500,9862,520486100,00,0.00,N,5,-200,
|
|
20241007,53100,53500,53900,53000,6471,344602000,00,0.00,N,5,-400,
|
|
20240930,53500,53900,54100,53100,7206,385125600,00,0.00,N,5,-400,
|
|
20240923,53900,53200,54300,53200,13466,721427700,00,0.00,N,2,800,
|
|
20240919,53100,52700,53200,52300,4942,260768400,00,0.00,N,2,600,
|
|
20240909,52500,52600,52900,51800,12678,663332500,00,0.00,N,5,-200,
|
|
20240902,52700,54200,54500,52500,15131,807377600,00,0.00,N,5,-1500,
|
|
20240826,54200,54700,54900,53900,16637,903474700,00,0.00,N,5,-400,
|
|
20240819,54600,55000,55100,54200,15879,866155300,00,0.00,N,5,-400,
|
|
20240812,55000,53800,55400,53800,15137,830177200,00,0.00,N,2,900,
|
|
20240805,54100,55100,55200,51400,39548,2115257900,00,0.00,N,5,-1300,
|
|
20240729,55400,55700,56100,55300,15590,866730200,00,0.00,N,5,-100,
|
|
20240722,55500,56100,56100,55100,19936,1107226600,00,0.00,N,5,-500,
|
|
20240715,56000,56300,56700,55900,22634,1274004900,00,0.00,N,5,-300,
|
|
20240708,56300,56600,56700,56000,18082,1017230300,00,0.00,N,5,-100,
|
|
20240701,56400,56700,57000,56000,25113,1413910600,00,0.00,N,5,-600,
|
|
20240624,57000,57400,58900,56700,31977,1850283000,00,0.00,N,5,-400,
|
|
20240617,57400,57100,57900,56400,37151,2127738400,00,0.00,N,2,200,
|
|
20240610,57200,56800,57300,55900,33410,1887904600,00,0.00,N,2,500,
|
|
20240603,56700,55900,60000,55900,217366,12606568900,00,0.00,N,2,600,
|
|
20240527,56100,57000,57000,55700,33112,1863910400,00,0.00,N,5,-700,
|
|
20240520,56800,56700,57200,56300,42116,2384344400,00,0.00,N,2,300,
|
|
20240513,56500,57300,57300,56500,48399,2745038200,00,0.00,N,5,-800,
|
|
20240507,57300,57100,57600,56800,18723,1070045300,00,0.00,N,2,300,
|
|
20240429,57000,56800,57400,56700,16761,955202500,00,0.00,N,2,200,
|
|
20240422,56800,56600,58000,56400,32471,1846758800,00,0.00,N,2,300,
|
|
20240415,56500,56900,57800,56400,27805,1579380400,00,0.00,N,5,-400,
|
|
20240408,56900,57500,57600,56700,21882,1248108900,00,0.00,N,5,-600,
|
|
20240401,57500,57900,58200,57400,22921,1322801200,00,0.00,N,5,-400,
|
|
20240325,57900,58400,58600,57800,26059,1514268400,00,0.00,N,5,-300,
|
|
20240318,58200,57500,58800,57300,25142,1453351700,00,0.00,N,2,700,
|
|
20240311,57500,58000,58100,57100,43849,2519153900,00,0.00,N,5,-400,
|
|
20240304,57900,60000,60000,57600,53845,3148776200,00,0.00,N,5,-1800,
|
|
20240226,59700,60900,61000,59300,34053,2041367100,00,0.00,N,5,-1300,
|
|
20240219,61000,60500,63400,60500,79473,4917441400,00,0.00,N,2,500,
|
|
20240213,60500,60800,61200,59700,39108,2361621600,00,0.00,N,3,0,
|
|
20240205,60500,60700,61300,59800,41427,2507481800,00,0.00,N,5,-100,
|
|
20240129,60600,57000,61500,56900,112746,6764742800,00,0.00,N,2,3600,
|
|
20240122,57000,59200,59500,56700,52010,3008974000,00,0.00,N,5,-2200,
|
|
20240115,59200,60100,61000,59100,66535,3967182000,00,0.00,N,5,-800,
|
|
20240108,60000,61900,61900,59800,56251,3402211500,00,0.00,N,5,-1500,
|
|
20240102,61500,62000,64500,60200,92291,5697832100,00,0.00,N,5,-300,
|
|
20231226,61800,60600,61900,59200,62026,3752426700,00,0.00,N,2,1200,
|
|
20231218,60600,59700,60600,59400,61929,3716319800,00,0.00,N,2,1300,
|
|
20231211,59300,60000,60200,59300,53888,3214787400,00,0.00,N,5,-700,
|
|
20231204,60000,60100,60500,59800,44371,2666487900,00,0.00,N,5,-200,
|
|
20231127,60200,60600,61100,60100,39403,2382501100,00,0.00,N,5,-900,
|
|
20231120,61100,60500,61900,60500,39692,2429516600,00,0.00,N,2,600,
|
|
20231113,60500,61600,62300,60200,59009,3608137200,00,0.00,N,5,-700,
|
|
20231106,61200,62400,62600,60300,56038,3448985900,00,0.00,N,2,200,
|
|
20231030,61000,60900,61800,59600,42496,2568764000,00,0.00,N,2,700,
|
|
20231023,60300,61500,62400,59800,75114,4565339600,00,0.00,N,5,-1600,
|
|
20231016,61900,65700,69100,61500,140395,9257726200,00,0.00,N,5,-3400,
|
|
20231010,65300,61900,65400,61900,65473,4185708000,00,0.00,N,2,4300,
|
|
20231004,61000,62000,62300,60000,38406,2336332600,00,0.00,N,5,-1400,
|
|
20230925,62400,64000,64100,61600,31425,1966916400,00,0.00,N,5,-1600,
|
|
20230918,64000,67900,67900,63600,48413,3183510500,00,0.00,N,5,-3900,
|
|
20230911,67900,67300,68400,66000,45824,3069248400,00,0.00,N,2,600,
|
|
20230904,67300,67500,68000,65500,49493,3296208600,00,0.00,N,5,-200,
|
|
20230828,67500,65500,70000,65000,78624,5333458400,00,0.00,N,2,2300,
|
|
20230821,65200,67200,67400,64900,59267,3909564300,00,0.00,N,5,-2200,
|
|
20230814,67400,74800,74800,67000,83156,5807993800,00,0.00,N,5,-7000,
|
|
20230807,74400,71800,75500,68000,158770,11490813000,00,0.00,N,2,2600,
|
|
20230731,71800,65400,72900,65000,131115,9139040100,00,0.00,N,2,6400,
|
|
20230724,65400,66600,66600,60500,126925,8067156400,00,0.00,N,5,-900,
|
|
20230717,66300,67900,68500,66100,67623,4533933200,00,0.00,N,5,-1600,
|
|
20230710,67900,66200,69300,66100,74359,5032878000,00,0.00,N,2,1300,
|
|
20230703,66600,67400,70600,66300,145995,9956967600,00,0.00,N,3,0,
|
|
20230626,66600,68200,68800,64500,111435,7438064600,00,0.00,N,5,-1900,
|
|
20230619,68500,72800,72900,68500,149620,10543820900,00,0.00,N,5,-4300,
|
|
20230612,72800,79400,79400,71800,175880,13215908700,00,0.00,N,5,-6600,
|
|
20230605,79400,81400,82300,78900,87331,7007250300,00,0.00,N,5,-1700,
|
|
20230530,81100,82700,84100,80800,118795,9795873800,00,0.00,N,5,-1500,
|
|
20230522,82600,90900,91600,82400,207299,18186099200,00,0.00,N,5,-8200,
|
|
20230515,90800,94600,95000,88400,242421,22083503000,00,0.00,N,5,-2700,
|
|
20230508,93500,103800,104300,92800,596862,59351919900,00,0.00,N,5,-10800,
|
|
20230502,104300,124100,129100,104000,1225503,139344338500,00,0.00,N,5,-23600,
|
|
20230424,127900,456000,456500,109100,4179357,511916974600,00,0.00,N,5,-339600,
|
|
20230417,467500,488500,496000,456000,320208,149642282000,00,0.00,N,5,-24000,
|
|
20230410,491500,495500,500000,482500,62284,30477169000,00,0.00,N,5,-6000,
|
|
20230403,497500,493500,504000,493000,56837,28265664000,00,0.00,N,2,1000,
|
|
20230327,496500,496000,502000,490500,62488,30871818500,00,0.00,N,5,-500,
|
|
20230320,497000,485000,498500,481500,77747,38057163000,00,0.00,N,2,11500,
|
|
20230313,485500,478500,488000,450500,42278,20346338000,00,0.00,N,2,3500,
|
|
20230306,482000,487500,493000,472000,78887,37994639500,00,0.00,N,5,-7000,
|
|
20230227,489000,485500,495000,475500,168038,77124777500,00,0.00,N,2,5500,
|
|
20230220,483500,473000,485500,465000,54383,25710363000,00,0.00,N,2,10500,
|
|
20230213,473000,477000,478500,467500,41977,19832237500,00,0.00,N,5,-5000,
|
|
20230206,478000,469500,480000,460000,80509,37758500000,00,0.00,N,2,8500,
|
|
20230130,469500,473500,480500,450500,73368,34271208500,00,0.00,N,5,-2500,
|
|
20230125,472000,484000,484000,466000,48454,22735213500,00,0.00,N,5,-10000,
|
|
20230116,482000,441500,488000,439500,66797,30437619000,00,0.00,N,2,39500,
|
|
20230109,442500,444000,462500,435500,94597,41893347000,00,0.00,N,2,2000,
|
|
20230102,440500,433000,443500,422500,235968,99294154500,00,0.00,N,2,15500,
|
|
20221226,425000,412000,444000,403500,146284,60492678000,00,0.00,N,2,11500,
|
|
20221219,413500,415500,420000,407000,73456,30422344500,00,0.00,N,5,-3000,
|
|
20221212,416500,412500,417000,405000,33825,13829101500,00,0.00,N,2,6500,
|
|
20221205,410000,410000,413000,405000,45894,18776697000,00,0.00,N,3,0,
|
|
20221128,410000,421500,429000,390000,78048,31977937000,00,0.00,N,5,-9000,
|
|
20221121,419000,354000,419000,350000,70252,27071648500,00,0.00,N,2,65000,
|
|
20221114,354000,331000,363000,331000,57171,20152896500,00,0.00,N,2,23000,
|
|
20221107,331000,329000,333000,324500,85974,28230458500,00,0.00,N,2,4500,
|
|
20221031,326500,328000,333000,321500,186488,58326240500,00,0.00,N,5,-2500,
|
|
20221024,329000,323500,340000,317000,46007,15048416000,00,0.00,N,2,8500,
|
|
20221017,320500,297000,324000,293500,72669,22302185000,00,0.00,N,2,21500,
|
|
20221011,299000,299000,308000,285000,45500,13524549500,00,0.00,N,3,0,
|
|
20221004,299000,300000,329000,280500,37838,11124981500,00,0.00,N,2,5500,
|
|
20220926,293500,280500,300000,266500,41915,11723898500,00,0.00,N,2,14500,
|
|
20220919,279000,262000,281500,262000,54654,14608823000,00,0.00,N,2,16000,
|
|
20220913,263000,264500,267000,261500,28330,7480116000,00,0.00,N,5,-3000,
|
|
20220905,266000,258500,274000,258500,52805,14035313500,00,0.00,N,2,6500,
|
|
20220829,259500,259000,263000,250000,143062,36946180000,00,0.00,N,2,500,
|
|
20220822,259000,260500,263500,258500,205459,50108356000,00,0.00,N,5,-2500,
|
|
20220816,261500,252500,266500,251000,25970,6747365000,00,0.00,N,2,9000,
|
|
20220808,252500,251500,256000,245500,75811,19014578000,00,0.00,N,2,2500,
|
|
20220801,250000,241000,252000,238500,53587,13162443500,00,0.00,N,2,10000,
|
|
20220725,240000,235500,242000,235500,106268,25305865500,00,0.00,N,2,3000,
|
|
20220718,237000,242000,244500,232000,57735,13669477000,00,0.00,N,5,-5500,
|
|
20220711,242500,244500,249000,242000,45538,11117461500,00,0.00,N,5,-500,
|
|
20220704,243000,237000,245000,236500,48912,11754104500,00,0.00,N,2,6000,
|
|
20220627,237000,230000,249000,229000,38488,9183085000,00,0.00,N,2,9500,
|
|
20220620,227500,222500,243500,220000,58494,13190276500,00,0.00,N,2,3500,
|
|
20220613,224000,228000,229500,217000,47826,10652661500,00,0.00,N,5,-1000,
|
|
20220607,225000,212000,227000,212000,40173,8819933500,00,0.00,N,2,13000,
|
|
20220530,212000,206500,213000,204500,20670,4307791500,00,0.00,N,2,8000,
|
|
20220523,204000,197500,204500,193500,54240,10750500000,00,0.00,N,2,6500,
|
|
20220516,197500,185500,205000,184000,72673,14003526500,00,0.00,N,2,11000,
|
|
20220509,186500,183000,188500,181500,24628,4558096500,00,0.00,N,2,3500,
|
|
20220502,183000,185000,186000,183000,8971,1651792500,00,0.00,N,5,-2000,
|
|
20220425,185000,184500,190000,183500,14089,2611070500,00,0.00,N,2,500,
|
|
20220418,184500,185500,186500,183000,10604,1954990500,00,0.00,N,5,-1000,
|
|
20220411,185500,184000,188500,182000,19584,3620917000,00,0.00,N,2,1500,
|
|
20220404,184000,186000,190500,182000,20403,3810618500,00,0.00,N,3,0,
|
|
20220328,184000,185000,187500,182500,20339,3753432000,00,0.00,N,5,-2000,
|
|
20220321,186000,185500,187500,184000,17014,3153333000,00,0.00,N,2,500,
|
|
20220314,185500,189500,193000,184000,33252,6246718500,00,0.00,N,5,-4500,
|
|
20220307,190000,196000,198500,188000,18117,3463013500,00,0.00,N,5,-6000,
|
|
20220228,196000,189500,199000,188000,22355,4290117000,00,0.00,N,2,7500,
|
|
20220221,188500,194000,213500,186000,105219,20793036500,00,0.00,N,5,-3500,
|
|
20220214,192000,184500,199500,184500,58911,11242205000,00,0.00,N,2,7000,
|
|
20220207,185000,180500,187000,170500,19032,3441331000,00,0.00,N,2,4500,
|
|
20220203,180500,173000,182000,172000,9242,1643236500,00,0.00,N,2,7500,
|
|
20220124,173000,169500,197000,168500,55773,9973474000,00,0.00,N,2,2500,
|
|
20220117,170500,170000,172000,165500,18024,3026161500,00,0.00,N,2,500,
|
|
20220110,170000,165500,171000,163500,43725,7268366000,00,0.00,N,2,4500,
|
|
20220103,165500,166500,169000,163000,28844,4781077500,00,0.00,N,5,-2000,
|
|
20211227,167500,167500,179000,160000,71292,12217192000,00,0.00,N,5,-500,
|
|
20211220,168000,163000,168000,158000,38969,6337616000,00,0.00,N,2,7000,
|
|
20211213,161000,159500,163000,157500,14409,2316122500,00,0.00,N,2,1500,
|
|
20211206,159500,160500,163500,159000,12023,1941173500,00,0.00,N,5,-500,
|
|
20211129,160000,158500,161000,154000,8546,1355095500,00,0.00,N,5,-500,
|
|
20211122,160500,161500,162500,158000,8582,1374225500,00,0.00,N,3,0,
|
|
20211115,160500,165000,166500,160500,10326,1680789000,00,0.00,N,5,-4500,
|
|
20211108,165000,165500,168000,164000,10981,1818292500,00,0.00,N,5,-500,
|
|
20211101,165500,166000,166000,160500,10820,1781275500,00,0.00,N,5,-500,
|
|
20211025,166000,166000,168000,164000,11171,1853883000,00,0.00,N,2,2000,
|
|
20211018,164000,173000,175000,162000,26688,4504465000,00,0.00,N,5,-9000,
|
|
20211012,173000,177000,179500,171500,17491,3053510000,00,0.00,N,5,-2000,
|
|
20211005,175000,175500,184500,171500,26023,4588151000,00,0.00,N,5,-1500,
|
|
20210927,176500,170500,207000,168500,91801,16838325000,00,0.00,N,2,6000,
|
|
20210923,170500,170000,176000,167000,18154,3132125000,00,0.00,N,2,500,
|
|
20210913,170000,156000,187000,154000,132445,22751914500,00,0.00,N,2,15000,
|
|
20210906,155000,153000,157000,148000,13910,2129170500,00,0.00,N,2,2000,
|
|
20210830,153000,148000,162000,145500,33013,5074648500,00,0.00,N,2,6500,
|
|
20210823,146500,141000,148000,141000,30492,4391872500,00,0.00,N,2,5000,
|
|
20210817,141500,140500,142500,138000,15891,2232182000,00,0.00,N,2,1000,
|
|
20210809,140500,141000,142500,139000,17990,2533924000,00,0.00,N,2,500,
|
|
20210802,140000,137000,143000,135500,18212,2539778500,00,0.00,N,2,3000,
|
|
20210726,137000,140000,140000,136000,10435,1435159500,00,0.00,N,5,-1000,
|
|
20210719,138000,139000,140000,136000,11258,1551528500,00,0.00,N,5,-1000,
|
|
20210712,139000,139000,142000,138500,9461,1324183000,00,0.00,N,5,-500,
|