189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,22350,22100,23200,21050,196460,4340075250,00,0.00,N,2,250,
|
|
20250131,22100,23150,23250,22050,66612,1488825300,00,0.00,N,5,-1050,
|
|
20250120,23150,24050,24100,22800,151035,3526119650,00,0.00,N,5,-850,
|
|
20250113,24000,24550,25000,23500,185464,4463192150,00,0.00,N,5,-650,
|
|
20250106,24650,24250,25550,24100,213860,5303484150,00,0.00,N,2,350,
|
|
20241230,24300,22600,24400,22600,103861,2458548350,00,0.00,N,2,1200,
|
|
20241223,23100,23700,24300,22550,165920,3902625300,00,0.00,N,5,-400,
|
|
20241216,23500,24950,26450,23500,271624,6737463100,00,0.00,N,5,-1150,
|
|
20241209,24650,22750,24700,21250,416992,9568600950,00,0.00,N,2,1200,
|
|
20241202,23450,25550,25850,22650,444907,10615280250,00,0.00,N,5,-2100,
|
|
20241125,25550,25650,26800,25000,482018,12326509650,00,0.00,N,3,0,
|
|
20241118,25550,26350,27300,25500,366968,9611091650,00,0.00,N,5,-950,
|
|
20241111,26500,33200,33350,25750,583396,16624030150,00,0.00,N,5,-6900,
|
|
20241104,33400,33750,35900,33100,239673,8224322450,00,0.00,N,5,-350,
|
|
20241028,33750,34100,34900,33000,223294,7551908650,00,0.00,N,5,-150,
|
|
20241021,33900,36500,37700,33600,406885,14627965000,00,0.00,N,5,-2400,
|
|
20241014,36300,33500,38000,33050,674168,24110852700,00,0.00,N,2,3500,
|
|
20241007,32800,32600,33050,31450,117609,3795354400,00,0.00,N,2,600,
|
|
20240930,32200,32000,32650,30900,104532,3313689650,00,0.00,N,2,100,
|
|
20240923,32100,34950,35100,32050,201418,6734600350,00,0.00,N,5,-2500,
|
|
20240919,34600,32850,35000,32750,109066,3734055600,00,0.00,N,2,2050,
|
|
20240909,32550,30550,34200,29800,284784,9254897400,00,0.00,N,2,1950,
|
|
20240902,30600,35450,35500,30200,223517,7240414500,00,0.00,N,5,-4450,
|
|
20240826,35050,34500,35200,32750,215179,7367430450,00,0.00,N,2,900,
|
|
20240819,34150,33300,34700,32900,186466,6301471100,00,0.00,N,2,900,
|
|
20240812,33250,31500,33500,31250,139265,4482139200,00,0.00,N,2,1950,
|
|
20240805,31300,30550,31950,26500,356498,10621226200,00,0.00,N,2,200,
|
|
20240729,31100,32900,33100,30950,160188,5106033550,00,0.00,N,5,-1400,
|
|
20240722,32500,33950,35650,32300,274130,9228747450,00,0.00,N,5,-650,
|
|
20240715,33150,33700,33800,31550,207250,6771611750,00,0.00,N,2,150,
|
|
20240708,33000,30050,33950,29950,404313,13011632000,00,0.00,N,2,2700,
|
|
20240701,30300,27850,32550,27850,429802,12947418150,00,0.00,N,2,2100,
|
|
20240624,28200,31200,32500,27700,365274,10681739900,00,0.00,N,5,-3300,
|
|
20240617,31500,32100,32800,31300,132232,4214651850,00,0.00,N,5,-600,
|
|
20240610,32100,34150,34150,32000,187521,6142449650,00,0.00,N,5,-2100,
|
|
20240603,34200,34300,35250,33650,83030,2851051850,00,0.00,N,2,300,
|
|
20240527,33900,36000,36200,32900,230573,7884458050,00,0.00,N,5,-2250,
|
|
20240520,36150,36800,37150,35700,115874,4202417000,00,0.00,N,5,-650,
|
|
20240513,36800,36500,37400,35550,103219,3756975700,00,0.00,N,2,600,
|
|
20240507,36200,37650,38450,35950,125376,4646488800,00,0.00,N,5,-1350,
|
|
20240429,37550,38000,38750,37350,113936,4346999450,00,0.00,N,5,-50,
|
|
20240422,37600,36500,38500,36200,153268,5751905250,00,0.00,N,2,1500,
|
|
20240415,36100,37300,38900,35500,174395,6390005350,00,0.00,N,5,-1850,
|
|
20240408,37950,38250,38750,36850,165758,6256298500,00,0.00,N,5,-750,
|
|
20240401,38700,43150,43150,38700,285785,11545285250,00,0.00,N,5,-3300,
|
|
20240325,42000,44900,45650,41600,324454,14123490850,00,0.00,N,5,-2850,
|
|
20240318,44850,42800,45750,42350,354932,15696375250,00,0.00,N,2,2100,
|
|
20240311,42750,47800,47950,42350,426841,19316167100,00,0.00,N,5,-3550,
|
|
20240304,46300,39900,47100,39750,677001,29864914200,00,0.00,N,2,6600,
|
|
20240226,39700,41750,42450,39700,290274,11899726400,00,0.00,N,5,-1500,
|
|
20240219,41200,38100,41700,37900,357490,14263658300,00,0.00,N,2,3150,
|
|
20240213,38050,38950,39650,37300,185629,7073148600,00,0.00,N,5,-700,
|
|
20240205,38750,41050,41250,38500,162068,6452087950,00,0.00,N,5,-2050,
|
|
20240129,40800,40550,41500,38550,332980,13326747500,00,0.00,N,2,400,
|
|
20240122,40400,40100,42200,39250,285299,11551270000,00,0.00,N,2,550,
|
|
20240115,39850,44850,45700,39450,384541,16118463650,00,0.00,N,5,-5100,
|
|
20240108,44950,45400,47200,43600,401585,18259143900,00,0.00,N,5,-350,
|
|
20240102,45300,45250,48800,44150,823179,38400407200,00,0.00,N,5,-200,
|
|
20231226,45500,45050,46650,42400,681526,30199084850,00,0.00,N,2,1450,
|
|
20231218,44050,34450,44950,33550,2452612,101302188450,00,0.00,N,2,10400,
|
|
20231211,33650,32650,34500,31200,291643,9560178250,00,0.00,N,2,1050,
|
|
20231204,32600,32200,32900,31100,166467,5321558650,00,0.00,N,2,1050,
|
|
20231127,31550,32600,33150,31300,131945,4205692150,00,0.00,N,5,-900,
|
|
20231120,32450,32050,33600,31800,186724,6095083200,00,0.00,N,2,300,
|
|
20231113,32150,31100,32850,30100,203994,6426696700,00,0.00,N,2,1900,
|
|
20231106,30250,30100,32000,29850,333547,10354194400,00,0.00,N,2,750,
|
|
20231030,29500,29550,30200,28750,271795,7984244450,00,0.00,N,5,-350,
|
|
20231023,29850,28500,30600,28500,308332,9081090200,00,0.00,N,2,1050,
|
|
20231016,28800,30500,31300,28450,380746,11290054100,00,0.00,N,5,-1800,
|
|
20231010,30600,31200,32000,30200,248340,7697063850,00,0.00,N,5,-700,
|
|
20231004,31300,32500,32550,30000,409463,12680653400,00,0.00,N,5,-2100,
|
|
20230925,33400,37000,37000,33050,281122,9729670350,00,0.00,N,5,-3200,
|
|
20230918,36600,38800,39700,36050,252998,9565661700,00,0.00,N,5,-2550,
|
|
20230911,39150,35850,42650,35850,956418,38111810550,00,0.00,N,2,3200,
|
|
20230904,35950,36850,37750,35600,248636,9041377600,00,0.00,N,5,-1150,
|
|
20230828,37100,38400,39050,37000,187331,7094676050,00,0.00,N,5,-500,
|
|
20230821,37600,37500,39350,37200,204635,7811063100,00,0.00,N,2,400,
|
|
20230814,37200,39950,40400,37050,227774,8733484350,00,0.00,N,5,-2450,
|
|
20230807,39650,37800,40550,36900,290453,11279788950,00,0.00,N,2,1450,
|
|
20230731,38200,36700,39750,36400,334726,12747871600,00,0.00,N,2,1500,
|
|
20230724,36700,39550,39550,34550,440133,16080609250,00,0.00,N,5,-2850,
|
|
20230717,39550,37200,40200,37100,310839,12008540700,00,0.00,N,2,1700,
|
|
20230710,37850,36450,38650,35650,220001,8208626900,00,0.00,N,2,1450,
|
|
20230703,36400,39200,40200,36300,321504,12242120200,00,0.00,N,5,-2800,
|
|
20230626,39200,38600,39550,37750,186600,7239038200,00,0.00,N,2,550,
|
|
20230619,38650,41300,42800,38500,429209,17188379150,00,0.00,N,5,-2650,
|
|
20230612,41300,44900,44900,41000,409986,17369097350,00,0.00,N,5,-3600,
|
|
20230605,44900,47500,47500,44550,196359,8936429350,00,0.00,N,5,-1700,
|
|
20230530,46600,46200,47800,45100,254302,11839522850,00,0.00,N,2,500,
|
|
20230522,46100,44000,46750,44000,334440,15209191700,00,0.00,N,2,1800,
|
|
20230515,44300,43600,44450,42200,210171,9089006800,00,0.00,N,2,300,
|
|
20230508,44000,44750,45600,44000,230831,10308403600,00,0.00,N,5,-650,
|
|
20230502,44650,42550,44850,42000,191569,8353067950,00,0.00,N,2,1950,
|
|
20230424,42700,43050,43450,40850,292177,12272083650,00,0.00,N,3,0,
|
|
20230417,42700,48350,48350,42650,422754,19106710200,00,0.00,N,5,-5500,
|
|
20230410,48200,44400,49250,42600,667422,30780407350,00,0.00,N,2,3900,
|
|
20230403,44300,41450,45650,40450,630470,27363068300,00,0.00,N,2,2800,
|
|
20230327,41500,40950,42350,39800,326507,13477300050,00,0.00,N,2,1100,
|
|
20230320,40400,42100,42800,40000,298591,12259968150,00,0.00,N,5,-1450,
|
|
20230313,41850,42800,43400,39900,391052,16255924100,00,0.00,N,5,-1650,
|
|
20230306,43500,44900,45600,43500,339308,15093762500,00,0.00,N,5,-800,
|
|
20230227,44300,45000,45250,43600,198673,8788552650,00,0.00,N,5,-700,
|
|
20230220,45000,45800,47500,44700,268981,12402805200,00,0.00,N,5,-950,
|
|
20230213,45950,47600,47600,45600,223304,10396627650,00,0.00,N,5,-1650,
|
|
20230206,47600,49000,50500,47500,259546,12652384900,00,0.00,N,5,-1350,
|
|
20230130,48950,46800,49700,45750,429962,20700591850,00,0.00,N,2,2100,
|
|
20230125,46850,47500,47600,46600,104845,4936590300,00,0.00,N,5,-50,
|
|
20230116,46900,46250,47750,45150,246467,11478662750,00,0.00,N,2,700,
|
|
20230109,46200,47150,48250,44900,339165,15708455050,00,0.00,N,5,-650,
|
|
20230102,46850,48000,48700,44300,225870,10410252700,00,0.00,N,5,-300,
|
|
20221226,47150,48650,50900,46950,186024,9110385300,00,0.00,N,5,-1450,
|
|
20221219,48600,49750,50400,47450,180673,8847432400,00,0.00,N,5,-1100,
|
|
20221212,49700,49800,51700,49050,229564,11574340450,00,0.00,N,5,-250,
|
|
20221205,49950,48200,51600,47600,301256,14973254400,00,0.00,N,2,1750,
|
|
20221128,48200,48550,50300,45650,271788,13061793450,00,0.00,N,5,-550,
|
|
20221121,48750,50200,50800,47200,215198,10486586850,00,0.00,N,5,-1450,
|
|
20221114,50200,47650,52700,47000,494452,24936129800,00,0.00,N,2,2900,
|
|
20221107,47300,44700,47700,44300,412554,18893784700,00,0.00,N,2,2850,
|
|
20221031,44450,45150,48600,43200,461028,20962904400,00,0.00,N,2,150,
|
|
20221024,44300,43900,45650,43900,206071,9242832000,00,0.00,N,2,1250,
|
|
20221017,43050,42550,46000,42100,253542,11203328650,00,0.00,N,5,-500,
|
|
20221011,43550,43800,44450,41150,267790,11426592050,00,0.00,N,5,-1450,
|
|
20221004,45000,47600,48150,45000,237804,11023237650,00,0.00,N,5,-1350,
|
|
20220926,46350,48500,49100,45900,336382,15859803100,00,0.00,N,5,-2950,
|
|
20220919,49300,52200,53900,49150,332610,17081839450,00,0.00,N,5,-3200,
|
|
20220913,52500,55600,57000,52500,227937,12329131800,00,0.00,N,5,-1800,
|
|
20220905,54300,56000,56600,53800,233168,12803537700,00,0.00,N,5,-2100,
|
|
20220829,56400,56600,59200,56200,284360,16267567400,00,0.00,N,5,-2400,
|
|
20220822,58800,61000,61800,56900,405406,23976312500,00,0.00,N,5,-3400,
|
|
20220816,62200,64900,65200,61200,385123,24292486200,00,0.00,N,5,-2700,
|
|
20220808,64900,71000,72300,64400,804188,54785106400,00,0.00,N,5,-5100,
|
|
20220801,70000,61100,71200,57800,1050850,68882932400,00,0.00,N,2,9500,
|
|
20220725,60500,60300,63000,59100,290156,17654324900,00,0.00,N,2,700,
|
|
20220718,59800,60700,62600,58600,319793,19415993300,00,0.00,N,5,-200,
|
|
20220711,60000,59700,62800,59200,412802,25040641400,00,0.00,N,2,800,
|
|
20220704,59200,54200,61800,52500,565255,33197003700,00,0.00,N,2,5700,
|
|
20220627,53500,57400,59500,53000,387303,21897958900,00,0.00,N,5,-3700,
|
|
20220620,57200,55300,58600,50700,492171,26549827000,00,0.00,N,2,2200,
|
|
20220613,55000,58900,59500,52800,376366,21043159000,00,0.00,N,5,-5600,
|
|
20220607,60600,61900,62400,60300,207252,12717224000,00,0.00,N,5,-1400,
|
|
20220530,62000,62900,63700,61700,187527,11758623100,00,0.00,N,5,-100,
|
|
20220523,62100,60500,65500,60500,445286,27990454300,00,0.00,N,2,1100,
|
|
20220516,61000,59000,61600,56500,294148,17388301400,00,0.00,N,2,2600,
|
|
20220509,58400,59600,60900,56300,394211,22915610600,00,0.00,N,5,-1700,
|
|
20220502,60100,65100,65800,59900,282278,17760544200,00,0.00,N,5,-6700,
|
|
20220425,66800,64400,68800,62000,624464,40485671900,00,0.00,N,2,1100,
|
|
20220418,65700,68100,72400,65600,497282,33926163200,00,0.00,N,5,-2700,
|
|
20220411,68400,69900,70800,67700,287382,19770249400,00,0.00,N,5,-1300,
|
|
20220404,69700,71600,72700,68600,226909,15992933400,00,0.00,N,5,-1700,
|
|
20220328,71400,73800,75900,71300,260715,19079962800,00,0.00,N,5,-2400,
|
|
20220321,73800,78600,78700,73000,289504,21745735900,00,0.00,N,5,-4700,
|
|
20220314,78500,73500,78700,69500,448937,33307185700,00,0.00,N,2,5200,
|
|
20220307,73300,69200,74200,66300,364864,25816667400,00,0.00,N,2,3300,
|
|
20220228,70000,68000,71500,66800,270250,18680748800,00,0.00,N,2,1500,
|
|
20220221,68500,67600,69400,66300,280520,19021834600,00,0.00,N,5,-300,
|
|
20220214,68800,67000,72000,65100,508495,34661295200,00,0.00,N,2,600,
|
|
20220207,68200,70200,74000,68000,436944,30901036700,00,0.00,N,5,-1700,
|
|
20220203,69900,71100,73000,69100,154877,10940897200,00,0.00,N,2,700,
|
|
20220124,69200,76900,78700,66300,670334,48030063200,00,0.00,N,5,-9600,
|
|
20220117,78800,96600,96600,76900,777830,65912881500,00,0.00,N,5,-17800,
|
|
20220110,96600,95600,97400,93100,322226,30642168800,00,0.00,N,2,1200,
|
|
20220103,95400,101700,102100,94000,378992,36999992600,00,0.00,N,5,-6300,
|
|
20211227,101700,96200,103200,96200,480487,47823836400,00,0.00,N,2,5100,
|
|
20211220,96600,104300,105800,94000,704150,69768925200,00,0.00,N,5,-8200,
|
|
20211213,104800,107500,114200,104800,853296,92683266900,00,0.00,N,5,-3300,
|
|
20211206,108100,94900,109900,92900,774107,80101925400,00,0.00,N,2,13200,
|
|
20211129,94900,96000,97300,91300,436015,40936212100,00,0.00,N,5,-3000,
|
|
20211122,97900,102900,104400,93900,586858,57535968700,00,0.00,N,5,-4800,
|
|
20211115,102700,119300,125400,102200,1041618,116740563000,00,0.00,N,5,-16700,
|
|
20211108,119400,118400,125800,113400,779658,92805567200,00,0.00,N,2,1300,
|
|
20211101,118100,96000,119000,96000,1127084,124607984000,00,0.00,N,2,21100,
|
|
20211025,97000,101100,103000,96000,387841,38178380700,00,0.00,N,5,-3200,
|
|
20211018,100200,97300,101900,95800,273102,26957668000,00,0.00,N,2,3000,
|
|
20211012,97200,93900,98700,93200,224944,21499032500,00,0.00,N,2,4300,
|
|
20211005,92900,106200,110500,90900,901971,89577272600,00,0.00,N,5,-5300,
|
|
20210927,98200,96200,102400,92000,464302,45096141300,00,0.00,N,2,1500,
|
|
20210923,96700,98000,99500,96500,88089,8593031700,00,0.00,N,5,-2100,
|
|
20210913,98800,99500,101300,97100,275003,27120889100,00,0.00,N,5,-700,
|
|
20210906,99500,108500,108500,99000,324994,33494454000,00,0.00,N,5,-8100,
|
|
20210830,107600,102000,108500,102000,751149,79598266200,00,0.00,N,2,6200,
|
|
20210823,101400,94000,103100,93900,502840,50131296000,00,0.00,N,2,6600,
|
|
20210817,94800,100000,103000,94200,621064,61551751300,00,0.00,N,5,-700,
|
|
20210809,95500,98000,101500,94000,399323,38895374500,00,0.00,N,5,-2500,
|
|
20210802,98000,96500,102500,96400,290070,28721584100,00,0.00,N,2,1500,
|
|
20210726,96500,102500,102500,94800,421525,41142119300,00,0.00,N,5,-5500,
|
|
20210719,102000,109600,116400,99500,1042408,112986944600,00,0.00,N,5,-7600,
|
|
20210712,109600,107600,114000,99800,863868,91683967300,00,0.00,N,2,1900,
|