189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,51000,48150,53600,47650,190942,9708381050,00,0.00,N,2,2600,
|
|
20250131,48400,46900,48400,46550,50397,2403106200,00,0.00,N,2,1600,
|
|
20250120,46800,43750,47700,43650,82316,3738217800,00,0.00,N,2,3150,
|
|
20250113,43650,43550,44450,43350,39140,1720265500,00,0.00,N,2,150,
|
|
20250106,43500,44700,45000,43500,54320,2409223850,00,0.00,N,5,-1150,
|
|
20241230,44650,45000,46150,44650,28247,1276181800,00,0.00,N,5,-1000,
|
|
20241223,45650,45650,47500,44650,78912,3629851300,00,0.00,N,2,350,
|
|
20241216,45300,46650,46650,45200,47525,2176104450,00,0.00,N,5,-1350,
|
|
20241209,46650,44200,46800,42800,135373,5936296400,00,0.00,N,2,2300,
|
|
20241202,44350,45150,46350,43650,71667,3243826950,00,0.00,N,5,-800,
|
|
20241125,45150,44950,45500,43700,138327,6123847900,00,0.00,N,2,200,
|
|
20241118,44950,45400,45950,44150,78300,3520799700,00,0.00,N,5,-500,
|
|
20241111,45450,45800,45800,43500,97011,4312015950,00,0.00,N,5,-350,
|
|
20241104,45800,47400,47600,45700,52545,2443539550,00,0.00,N,5,-1600,
|
|
20241028,47400,46600,47700,46550,37043,1749873850,00,0.00,N,2,800,
|
|
20241021,46600,47700,48100,46450,38488,1815660650,00,0.00,N,5,-1300,
|
|
20241014,47900,46100,48000,46100,65298,3067845550,00,0.00,N,2,1650,
|
|
20241007,46250,46350,47300,45950,72592,3383236250,00,0.00,N,5,-250,
|
|
20240930,46500,47350,47350,45900,72138,3360030068,00,0.00,N,5,-600,
|
|
20240923,47100,46750,47300,46150,139406,6523798450,00,0.00,N,2,350,
|
|
20240919,46750,47350,47350,46550,28513,1333197850,00,0.00,N,5,-300,
|
|
20240909,47050,48000,48600,46650,63690,3021486150,00,0.00,N,5,-1100,
|
|
20240902,48150,47900,49200,47300,85618,4134727550,00,0.00,N,2,250,
|
|
20240826,47900,47900,48400,47350,91262,4360332450,00,0.00,N,3,0,
|
|
20240819,47900,47550,48250,46600,74733,3561399550,00,0.00,N,2,900,
|
|
20240812,47000,46200,47750,45500,46459,2149644000,00,0.00,N,2,900,
|
|
20240805,46100,48250,48250,44900,87858,4050037150,00,0.00,N,5,-2200,
|
|
20240729,48300,47700,49650,47000,79295,3847821250,00,0.00,N,2,800,
|
|
20240722,47500,48200,48700,46500,66322,3130331150,00,0.00,N,5,-1200,
|
|
20240715,48700,50100,50900,47500,521767,24607728600,00,0.00,N,5,-1400,
|
|
20240708,50100,50400,51400,49950,47355,2395336200,00,0.00,N,5,-300,
|
|
20240701,50400,51200,51800,50300,33314,1699500300,00,0.00,N,5,-800,
|
|
20240624,51200,52000,52100,49850,55161,2812394750,00,0.00,N,5,-800,
|
|
20240617,52000,50500,52000,49450,76324,3886110450,00,0.00,N,2,1700,
|
|
20240610,50300,51100,51800,50200,63875,3246742600,00,0.00,N,5,-1300,
|
|
20240603,51600,52800,53300,51500,53693,2810800600,00,0.00,N,5,-700,
|
|
20240527,52300,54000,54200,51300,67153,3543824400,00,0.00,N,5,-1700,
|
|
20240520,54000,52800,54500,52600,82589,4446178300,00,0.00,N,2,1200,
|
|
20240513,52800,55500,55700,52500,70406,3767074500,00,0.00,N,5,-2700,
|
|
20240507,55500,53500,56000,52000,139667,7605466300,00,0.00,N,2,2200,
|
|
20240429,53300,54000,55100,52800,65923,3561975800,00,0.00,N,5,-900,
|
|
20240422,54200,56200,57900,49750,218851,11521103800,00,0.00,N,5,-1600,
|
|
20240415,55800,59800,60700,55000,453484,27083132900,00,0.00,N,5,-4100,
|
|
20240408,59900,59900,60400,59600,321357,19258558400,00,0.00,N,3,0,
|
|
20240401,59900,51600,62000,50700,1012731,60878248300,00,0.00,N,2,8900,
|
|
20240325,51000,51400,52600,50100,108936,5611577200,00,0.00,N,5,-300,
|
|
20240318,51300,49600,51800,49150,129000,6528234050,00,0.00,N,2,1650,
|
|
20240311,49650,47150,50200,46150,112245,5463055000,00,0.00,N,2,2000,
|
|
20240304,47650,47400,48100,46450,57024,2695754700,00,0.00,N,2,800,
|
|
20240226,46850,47800,47900,45800,61230,2886897550,00,0.00,N,5,-650,
|
|
20240219,47500,45000,47600,45000,83254,3879305600,00,0.00,N,2,2500,
|
|
20240213,45000,46550,46900,43400,111755,4980566550,00,0.00,N,5,-1450,
|
|
20240205,46450,47900,48700,45550,84224,3975850250,00,0.00,N,5,-1800,
|
|
20240129,48250,41650,48800,41450,303131,13731860500,00,0.00,N,2,6850,
|
|
20240122,41400,42650,45350,40650,254802,10950085050,00,0.00,N,2,550,
|
|
20240115,40850,41500,41850,40300,34584,1416721150,00,0.00,N,5,-650,
|
|
20240108,41500,42500,43400,41050,71779,3030423000,00,0.00,N,5,-1500,
|
|
20240102,43000,43400,43400,42000,67341,2870544500,00,0.00,N,5,-50,
|
|
20231226,43050,45600,46300,42900,83722,3672622950,00,0.00,N,5,-2550,
|
|
20231218,45600,43750,45700,42950,131416,5809061600,00,0.00,N,2,1850,
|
|
20231211,43750,45700,46500,42250,276128,12098664050,00,0.00,N,5,-1900,
|
|
20231204,45650,43400,45850,43200,98948,4408689750,00,0.00,N,2,2300,
|
|
20231127,43350,42900,43950,42750,66969,2898285400,00,0.00,N,2,500,
|
|
20231120,42850,42100,43300,41950,69965,2991331100,00,0.00,N,2,750,
|
|
20231113,42100,42850,43200,41950,63094,2685549100,00,0.00,N,5,-500,
|
|
20231106,42600,41900,43550,41850,79220,3376986650,00,0.00,N,2,800,
|
|
20231030,41800,41050,42250,41050,62457,2597518950,00,0.00,N,2,250,
|
|
20231023,41550,42100,42300,40200,64597,2666789100,00,0.00,N,2,100,
|
|
20231016,41450,41300,42650,40900,86847,3618812100,00,0.00,N,5,-50,
|
|
20231010,41500,42650,43150,41050,61153,2556984550,00,0.00,N,5,-500,
|
|
20231004,42000,41200,42450,40350,46457,1925724050,00,0.00,N,2,200,
|
|
20230925,41800,43750,43900,41650,32327,1375160750,00,0.00,N,5,-1900,
|
|
20230918,43700,44950,45950,42400,63439,2805451800,00,0.00,N,5,-1250,
|
|
20230911,44950,43800,45950,43800,78636,3546690950,00,0.00,N,2,1000,
|
|
20230904,43950,43000,44150,42500,77886,3394820700,00,0.00,N,2,450,
|
|
20230828,43500,41100,43800,40950,90913,3870641150,00,0.00,N,2,2400,
|
|
20230821,41100,41950,42250,40500,75927,3130640150,00,0.00,N,5,-800,
|
|
20230814,41900,43100,44000,41650,86213,3705873800,00,0.00,N,5,-1200,
|
|
20230807,43100,42850,43800,42150,86018,3677448150,00,0.00,N,2,200,
|
|
20230731,42900,41700,43200,41550,84116,3572723150,00,0.00,N,2,1450,
|
|
20230724,41450,43750,43850,40100,148232,6164207400,00,0.00,N,5,-2300,
|
|
20230717,43750,45750,46200,43100,122496,5384991100,00,0.00,N,5,-2450,
|
|
20230710,46200,44050,46350,44000,39517,1789722200,00,0.00,N,2,2250,
|
|
20230703,43950,45550,46500,43750,68372,3065087650,00,0.00,N,5,-1850,
|
|
20230626,45800,45600,46300,45200,30064,1374417150,00,0.00,N,2,200,
|
|
20230619,45600,47150,47300,45350,37876,1757677350,00,0.00,N,5,-1250,
|
|
20230612,46850,47950,48600,46850,52424,2501850450,00,0.00,N,5,-1150,
|
|
20230605,48000,46850,48650,46500,72528,3461347650,00,0.00,N,2,1450,
|
|
20230530,46550,48450,48450,46100,54188,2547642150,00,0.00,N,5,-1750,
|
|
20230522,48300,49500,50700,48050,45161,2221940900,00,0.00,N,5,-1000,
|
|
20230515,49300,49500,50100,48800,37219,1833275600,00,0.00,N,5,-1000,
|
|
20230508,50300,47550,51400,47400,63432,3188195100,00,0.00,N,2,2600,
|
|
20230502,47700,48050,49500,47500,33992,1643394150,00,0.00,N,5,-500,
|
|
20230424,48200,48150,49000,47000,49754,2390015400,00,0.00,N,2,50,
|
|
20230417,48150,48650,49000,48000,55281,2672370294,00,0.00,N,5,-500,
|
|
20230410,48650,48500,49150,47750,53723,2603760700,00,0.00,N,5,-150,
|
|
20230403,48800,48150,50000,48150,34941,1718383600,00,0.00,N,2,300,
|
|
20230327,48500,48700,49850,47700,66720,3248603250,00,0.00,N,5,-200,
|
|
20230320,48700,48550,49900,47900,52511,2563662250,00,0.00,N,2,150,
|
|
20230313,48550,50100,50300,48550,62712,3083811900,00,0.00,N,5,-1100,
|
|
20230306,49650,50900,51100,49250,56175,2812739650,00,0.00,N,5,-850,
|
|
20230227,50500,51700,52700,49450,57854,2948043350,00,0.00,N,5,-2000,
|
|
20230220,52500,52600,54300,52000,52942,2802945400,00,0.00,N,5,-300,
|
|
20230213,52800,52900,54100,51700,71506,3793340000,00,0.00,N,5,-500,
|
|
20230206,53300,56000,56300,53200,57716,3152614200,00,0.00,N,5,-3000,
|
|
20230130,56300,54100,56900,54100,65094,3616239400,00,0.00,N,2,1800,
|
|
20230125,54500,54700,56100,54200,29997,1651811400,00,0.00,N,5,-500,
|
|
20230116,55000,54600,55600,53600,41452,2272670800,00,0.00,N,2,200,
|
|
20230109,54800,52600,56000,52500,63142,3461995100,00,0.00,N,2,2300,
|
|
20230102,52500,53600,53700,50500,71732,3734843900,00,0.00,N,5,-1400,
|
|
20221226,53900,57100,60000,53600,105619,6035638900,00,0.00,N,5,-3200,
|
|
20221219,57100,52500,58300,52500,128035,7202204200,00,0.00,N,2,4000,
|
|
20221212,53100,53100,55800,52400,80900,4396844600,00,0.00,N,3,0,
|
|
20221205,53100,50400,53700,50000,96064,5053873000,00,0.00,N,2,2900,
|
|
20221128,50200,49250,51200,48550,59677,2980595400,00,0.00,N,2,850,
|
|
20221121,49350,48750,50300,48350,42570,2097484850,00,0.00,N,2,600,
|
|
20221114,48750,48200,49850,47450,101921,4931878450,00,0.00,N,2,1050,
|
|
20221107,47700,45000,48250,44700,96955,4525126050,00,0.00,N,2,2700,
|
|
20221031,45000,44950,45450,44350,64568,2896998550,00,0.00,N,3,0,
|
|
20221024,45000,44900,45350,44300,61197,2743280250,00,0.00,N,2,450,
|
|
20221017,44550,44900,46350,44000,65212,2925468200,00,0.00,N,5,-350,
|
|
20221011,44900,46500,46950,44250,42090,1896946050,00,0.00,N,5,-1900,
|
|
20221004,46800,47450,48650,46450,39422,1861949750,00,0.00,N,5,-850,
|
|
20220926,47650,48800,49050,46600,52332,2518379100,00,0.00,N,5,-1150,
|
|
20220919,48800,49600,50400,48650,38807,1912410950,00,0.00,N,5,-800,
|
|
20220913,49600,50100,50400,48600,36368,1800125850,00,0.00,N,5,-150,
|
|
20220905,49750,49450,50200,48600,35862,1769345350,00,0.00,N,2,300,
|
|
20220829,49450,50200,50400,49000,47432,2359726600,00,0.00,N,5,-1250,
|
|
20220822,50700,51100,51300,49950,67507,3407791382,00,0.00,N,5,-1000,
|
|
20220816,51700,52000,52600,51100,38480,1997773600,00,0.00,N,5,-100,
|
|
20220808,51800,50700,52100,50400,47991,2451313600,00,0.00,N,2,600,
|
|
20220801,51200,51800,52400,50200,48969,2497567200,00,0.00,N,5,-1100,
|
|
20220725,52300,51600,52800,51400,34258,1781003100,00,0.00,N,2,700,
|
|
20220718,51600,51000,52800,50400,39668,2044546800,00,0.00,N,2,900,
|
|
20220711,50700,51100,51700,49550,53277,2686065450,00,0.00,N,3,0,
|
|
20220704,50700,50100,51700,49850,74239,3754575000,00,0.00,N,2,100,
|
|
20220627,50600,52100,52800,50100,73202,3743683300,00,0.00,N,5,-1400,
|
|
20220620,52000,53300,53300,50100,104312,5366848000,00,0.00,N,5,-1000,
|
|
20220613,53000,56900,57700,52100,96847,5303600600,00,0.00,N,5,-4800,
|
|
20220607,57800,60500,60500,57400,84681,4943959100,00,0.00,N,5,-2700,
|
|
20220530,60500,58600,60500,58200,80624,4803669100,00,0.00,N,2,2400,
|
|
20220523,58100,57100,58400,56200,61874,3546585600,00,0.00,N,2,1400,
|
|
20220516,56700,58000,58000,55700,69129,3927497300,00,0.00,N,5,-800,
|
|
20220509,57500,58000,58300,56200,119980,6854894100,00,0.00,N,5,-700,
|
|
20220502,58200,59700,60300,58000,61985,3669032483,00,0.00,N,5,-2200,
|
|
20220425,60400,59600,60800,58700,98482,5903974200,00,0.00,N,2,200,
|
|
20220418,60200,58200,60600,58000,96913,5764639200,00,0.00,N,2,1900,
|
|
20220411,58300,59100,59800,58000,92925,5456115300,00,0.00,N,5,-800,
|
|
20220404,59100,59900,60600,58800,60049,3589307600,00,0.00,N,5,-800,
|
|
20220328,59900,59000,60600,58800,83784,5027709900,00,0.00,N,2,900,
|
|
20220321,59000,59300,59700,58500,62872,3713039100,00,0.00,N,3,0,
|
|
20220314,59000,58500,59500,57400,58458,3410167200,00,0.00,N,2,600,
|
|
20220307,58400,58200,59400,57300,57388,3346489200,00,0.00,N,5,-100,
|
|
20220228,58500,58400,59100,58000,46458,2714560000,00,0.00,N,5,-400,
|
|
20220221,58900,59700,60400,57800,83572,4922088700,00,0.00,N,5,-900,
|
|
20220214,59800,61100,61300,59100,68067,4073348300,00,0.00,N,5,-1300,
|
|
20220207,61100,61500,63800,60200,71113,4411301600,00,0.00,N,5,-400,
|
|
20220203,61500,60900,62700,60300,27657,1707792300,00,0.00,N,2,1200,
|
|
20220124,60300,61800,63400,58400,76889,4652181400,00,0.00,N,5,-1300,
|
|
20220117,61600,63000,63400,61100,59476,3686672900,00,0.00,N,5,-1900,
|
|
20220110,63500,63200,64800,63000,60163,3837981100,00,0.00,N,3,0,
|
|
20220103,63500,63800,65000,62100,77028,4844041700,00,0.00,N,2,100,
|
|
20211227,63400,64900,66000,63400,54155,3504828300,00,0.00,N,5,-1700,
|
|
20211220,65100,64600,65300,63900,69394,4475690900,00,0.00,N,2,100,
|
|
20211213,65000,65100,65300,63500,84302,5419262900,00,0.00,N,3,0,
|
|
20211206,65000,63100,65700,61800,131560,8444050100,00,0.00,N,2,1700,
|
|
20211129,63300,63500,66000,60100,129949,8067273300,00,0.00,N,5,-700,
|
|
20211122,64000,65300,66100,63200,86278,5596023600,00,0.00,N,5,-1500,
|
|
20211115,65500,67400,68000,65100,85950,5713567900,00,0.00,N,5,-1900,
|
|
20211108,67400,69300,69300,66200,111172,7506451000,00,0.00,N,5,-2000,
|
|
20211101,69400,70700,71700,69100,69771,4899670400,00,0.00,N,5,-700,
|
|
20211025,70100,72200,72700,70000,70434,5014043400,00,0.00,N,5,-1900,
|
|
20211018,72000,71800,72900,71200,44393,3192556300,00,0.00,N,5,-100,
|
|
20211012,72100,70900,72400,69800,59012,4210369800,00,0.00,N,2,1100,
|
|
20211005,71000,69800,71900,69600,81475,5746237500,00,0.00,N,2,600,
|
|
20210927,70400,72000,72700,70100,74651,5314224600,00,0.00,N,5,-2000,
|
|
20210923,72400,71900,72800,71500,32251,2327619400,00,0.00,N,3,0,
|
|
20210913,72400,74200,74800,72200,95430,7018029300,00,0.00,N,5,-1600,
|
|
20210906,74000,74500,75900,72600,106441,7870188200,00,0.00,N,5,-400,
|
|
20210830,74400,73700,76600,73200,100737,7491219100,00,0.00,N,2,1100,
|
|
20210823,73300,72500,74800,71400,124186,9089063200,00,0.00,N,2,2400,
|
|
20210817,70900,79400,80100,70800,120394,9060992300,00,0.00,N,5,-8900,
|
|
20210809,79800,81600,81600,79000,115206,9267018700,00,0.00,N,5,-2000,
|
|
20210802,81800,83000,85600,81600,98366,8194187400,00,0.00,N,2,500,
|
|
20210726,81300,84900,84900,81300,96852,8019667700,00,0.00,N,5,-3600,
|
|
20210719,84900,86100,86100,84300,61506,5233577100,00,0.00,N,5,-1400,
|
|
20210712,86300,86500,88400,86100,89211,7756342500,00,0.00,N,2,100,
|