189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,24800,24100,25250,22850,577275,13686006250,00,0.00,N,2,200,
|
|
20250131,24600,26450,26450,24450,153121,3816076750,00,0.00,N,5,-1950,
|
|
20250120,26550,27700,28300,25500,446341,11820265700,00,0.00,N,5,-800,
|
|
20250113,27350,26000,27650,25100,505783,13461111400,00,0.00,N,2,1050,
|
|
20250106,26300,24250,27300,24250,930154,24412779700,00,0.00,N,2,2100,
|
|
20241230,24200,22800,24500,22350,213914,5018200500,00,0.00,N,2,1450,
|
|
20241223,22750,23350,24400,22750,220360,5191094450,00,0.00,N,5,-300,
|
|
20241216,23050,23900,24550,22650,466721,10994225650,00,0.00,N,5,-700,
|
|
20241209,23750,22550,24550,21850,576775,13564845250,00,0.00,N,2,700,
|
|
20241202,23050,23450,23700,22250,319078,7295896850,00,0.00,N,2,50,
|
|
20241125,23000,24100,24800,22750,390460,9309759800,00,0.00,N,5,-850,
|
|
20241118,23850,25150,25850,23800,434217,10603313350,00,0.00,N,5,-1300,
|
|
20241111,25150,28250,28500,23850,776061,19725205750,00,0.00,N,5,-3200,
|
|
20241104,28350,29150,30500,28350,244965,7220726700,00,0.00,N,5,-750,
|
|
20241028,29100,28650,30550,27850,428337,12463411150,00,0.00,N,2,450,
|
|
20241021,28650,29350,30100,28150,326256,9492037600,00,0.00,N,5,-750,
|
|
20241014,29400,30500,33000,29050,487737,15035236250,00,0.00,N,5,-1550,
|
|
20241007,30950,31350,32600,30650,272152,8598076950,00,0.00,N,5,-300,
|
|
20240930,31250,33100,33200,30400,212816,6713459500,00,0.00,N,5,-1550,
|
|
20240923,32800,28500,33800,27700,1126725,35728666020,00,0.00,N,2,4200,
|
|
20240919,28600,29800,30050,28500,295134,8556967050,00,0.00,N,5,-1250,
|
|
20240909,29850,29000,30700,28300,966501,28402187100,00,0.00,N,3,0,
|
|
20240902,29850,34450,34550,29250,939297,29616315400,00,0.00,N,5,-4600,
|
|
20240826,34450,38550,38650,33850,800121,28173411150,00,0.00,N,5,-3500,
|
|
20240819,37950,41850,41850,36800,710036,27639341550,00,0.00,N,5,-3500,
|
|
20240812,41450,40300,43300,39850,645841,26681311500,00,0.00,N,2,1250,
|
|
20240805,40200,42500,44450,37500,1598234,64527856250,00,0.00,N,5,-3650,
|
|
20240729,43850,48400,52300,40200,1122364,52818223150,00,0.00,N,5,-3550,
|
|
20240722,47400,53900,54000,47000,921720,46448187350,00,0.00,N,5,-6300,
|
|
20240715,53700,58000,59200,52300,682873,37735720400,00,0.00,N,5,-4300,
|
|
20240708,58000,62800,65700,57500,683415,41688209600,00,0.00,N,5,-5600,
|
|
20240701,63600,64500,69300,61800,1082765,70164999500,00,0.00,N,5,-1800,
|
|
20240624,65400,58800,66600,54100,1511206,94113590400,00,0.00,N,2,6000,
|
|
20240617,59400,59100,62900,56800,1248954,75570111500,00,0.00,N,2,600,
|
|
20240610,58800,52500,59500,51800,1347421,74875409800,00,0.00,N,2,6500,
|
|
20240603,52300,50900,53500,48800,534260,26921789600,00,0.00,N,2,2000,
|
|
20240527,50300,52600,55600,49950,458442,23995811800,00,0.00,N,5,-2100,
|
|
20240520,52400,53700,54500,50700,549720,28815845200,00,0.00,N,5,-1700,
|
|
20240513,54100,53800,55300,50500,468481,25130034400,00,0.00,N,2,1000,
|
|
20240507,53100,55800,58300,53100,476861,26544724700,00,0.00,N,5,-1800,
|
|
20240429,54900,55500,56000,52800,375570,20390256600,00,0.00,N,3,0,
|
|
20240422,54900,52800,55300,51600,694731,37212522900,00,0.00,N,3,0,
|
|
20240415,54900,58300,59300,52500,824782,46125014000,00,0.00,N,5,-3600,
|
|
20240408,58500,59700,61500,56000,773181,45339213800,00,0.00,N,5,-400,
|
|
20240401,58900,55200,61000,53900,1815887,104781012800,00,0.00,N,2,4000,
|
|
20240325,54900,51800,56000,50700,888589,47226433600,00,0.00,N,2,2700,
|
|
20240318,52200,46700,54500,46500,1156149,59328318700,00,0.00,N,2,5700,
|
|
20240311,46500,49200,49200,45600,487395,23074256750,00,0.00,N,5,-3500,
|
|
20240304,50000,48700,51000,47700,613292,30180484050,00,0.00,N,2,2450,
|
|
20240226,47550,47600,48000,45600,342812,16018054000,00,0.00,N,5,-500,
|
|
20240219,48050,47600,50300,47100,430488,20849532850,00,0.00,N,2,450,
|
|
20240213,47600,47150,49100,46300,415414,19779581650,00,0.00,N,2,100,
|
|
20240205,47500,45950,48050,44600,521992,24295209250,00,0.00,N,2,1550,
|
|
20240129,45950,50500,51500,45050,717758,33941714150,00,0.00,N,5,-4950,
|
|
20240122,50900,54300,54400,49700,432470,22468790900,00,0.00,N,5,-2100,
|
|
20240115,53000,53100,53800,50200,446533,23186503900,00,0.00,N,5,-100,
|
|
20240108,53100,55400,57000,52600,588045,32174942900,00,0.00,N,5,-1700,
|
|
20240102,54800,49750,56700,49750,888240,48292635450,00,0.00,N,2,4600,
|
|
20231226,50200,49900,50600,49050,217064,10787041550,00,0.00,N,2,550,
|
|
20231218,49650,48950,52100,48950,634488,32143752650,00,0.00,N,2,750,
|
|
20231211,48900,49400,51000,48100,691439,34070191100,00,0.00,N,5,-100,
|
|
20231204,49000,45250,49850,44050,1023523,48597819100,00,0.00,N,2,3950,
|
|
20231127,45050,46900,47800,44550,639393,29501123300,00,0.00,N,5,-1400,
|
|
20231120,46450,49700,50500,45250,919140,43069068250,00,0.00,N,5,-3000,
|
|
20231113,49450,51400,51600,47900,639125,31641884700,00,0.00,N,5,-1650,
|
|
20231106,51100,51100,53200,50000,717187,37067607000,00,0.00,N,2,900,
|
|
20231030,50200,48600,51500,46950,625077,30813099350,00,0.00,N,2,1650,
|
|
20231023,48550,47300,50500,47050,718820,35164619050,00,0.00,N,2,1150,
|
|
20231016,47400,50400,52400,46000,820480,40401928400,00,0.00,N,5,-3800,
|
|
20231010,51200,52800,53500,48550,852607,43262604500,00,0.00,N,5,-1100,
|
|
20231004,52300,48900,53800,48350,711340,36593899106,00,0.00,N,2,2600,
|
|
20230925,49700,49700,50500,48250,340086,16751433050,00,0.00,N,3,0,
|
|
20230918,49700,50200,52100,47650,744898,37262226550,00,0.00,N,5,-1900,
|
|
20230911,51600,46900,52700,45450,1398039,69570523800,00,0.00,N,2,4700,
|
|
20230904,46900,49600,50700,45200,1118141,52852813000,00,0.00,N,5,-2950,
|
|
20230828,49850,42700,50400,42300,1353218,64529590850,00,0.00,N,2,7750,
|
|
20230821,42100,44500,44550,41750,491906,21106413050,00,0.00,N,5,-1650,
|
|
20230814,43750,42950,44600,41750,452806,19515238650,00,0.00,N,2,450,
|
|
20230807,43300,44950,47250,42350,657320,29228618550,00,0.00,N,5,-1650,
|
|
20230731,44950,49500,49600,44350,590999,27505811550,00,0.00,N,5,-3750,
|
|
20230724,48700,46500,49100,44650,928711,43251659350,00,0.00,N,2,2050,
|
|
20230717,46650,48050,52000,46000,1368290,66867266250,00,0.00,N,5,-1700,
|
|
20230710,48350,48000,50000,46850,853767,41219626000,00,0.00,N,2,250,
|
|
20230703,48100,52700,53200,47250,700966,35202613800,00,0.00,N,5,-4500,
|
|
20230626,52600,50300,53500,49300,565739,29129773000,00,0.00,N,2,2600,
|
|
20230619,50000,51700,52800,48800,678983,34359256050,00,0.00,N,5,-1200,
|
|
20230612,51200,50100,52000,48350,956903,48188286900,00,0.00,N,2,600,
|
|
20230605,50600,45650,51200,44150,1020500,49211776650,00,0.00,N,2,4950,
|
|
20230530,45650,47400,48300,45150,631565,29295324600,00,0.00,N,5,-850,
|
|
20230522,46500,47350,49150,45350,1006873,47533473200,00,0.00,N,5,-1450,
|
|
20230515,47950,41450,48300,39350,1466155,64145251550,00,0.00,N,2,6150,
|
|
20230508,41800,42700,43600,40500,435080,18121814300,00,0.00,N,5,-250,
|
|
20230502,42050,42650,43500,41550,361029,15336417250,00,0.00,N,5,-500,
|
|
20230424,42550,45350,45350,41000,1045439,44580738900,00,0.00,N,5,-2800,
|
|
20230417,45350,43950,45550,42300,1167834,51336914800,00,0.00,N,2,950,
|
|
20230410,44400,46550,49600,43950,1520251,70818340200,00,0.00,N,5,-2500,
|
|
20230403,46900,41850,47000,39550,1742760,76153589200,00,0.00,N,2,4600,
|
|
20230327,42300,41450,44950,39800,1278887,54205534800,00,0.00,N,2,300,
|
|
20230320,42000,39000,42400,38400,945657,38199126700,00,0.00,N,2,3050,
|
|
20230313,38950,35350,39650,33850,966925,35698592400,00,0.00,N,2,3350,
|
|
20230306,35600,36550,38950,35300,731415,26994086650,00,0.00,N,5,-400,
|
|
20230227,36000,37050,38000,35600,358134,13139506600,00,0.00,N,5,-1700,
|
|
20230220,37700,37300,38500,36150,561684,21019895050,00,0.00,N,2,50,
|
|
20230213,37650,36900,38800,36100,556572,20968591600,00,0.00,N,2,550,
|
|
20230206,37100,37000,38500,36550,464548,17403311250,00,0.00,N,5,-250,
|
|
20230130,37350,38900,39700,37050,813760,30859521050,00,0.00,N,5,-1750,
|
|
20230125,39100,38100,40500,37850,513078,20213178950,00,0.00,N,2,2200,
|
|
20230116,36900,37050,38350,35850,436114,16096607050,00,0.00,N,5,-300,
|
|
20230109,37200,37900,38850,36850,557533,21029436050,00,0.00,N,2,150,
|
|
20230102,37050,32750,38000,31650,737265,26211586300,00,0.00,N,2,4350,
|
|
20221226,32700,33450,35450,31850,331167,11175640850,00,0.00,N,5,-400,
|
|
20221219,33100,34550,35800,32900,313070,10692008100,00,0.00,N,5,-1450,
|
|
20221212,34550,34500,36650,33400,326564,11408582750,00,0.00,N,5,-400,
|
|
20221205,34950,35200,36400,33500,415868,14520349550,00,0.00,N,5,-250,
|
|
20221128,35200,36050,37150,34500,404497,14432442300,00,0.00,N,5,-1350,
|
|
20221121,36550,38400,38400,35600,518242,19016723450,00,0.00,N,5,-1600,
|
|
20221114,38150,35750,39800,34400,1204402,45505787300,00,0.00,N,2,2850,
|
|
20221107,35300,31100,35400,30500,1069741,36128111900,00,0.00,N,2,4600,
|
|
20221031,30700,30600,31000,29100,505015,15245778050,00,0.00,N,2,700,
|
|
20221024,30000,29700,34000,29700,1062624,34106854400,00,0.00,N,2,1150,
|
|
20221017,28850,30800,32550,28200,419665,12522873350,00,0.00,N,5,-2400,
|
|
20221011,31250,30650,32100,30250,235437,7335855150,00,0.00,N,5,-650,
|
|
20221004,31900,29800,33000,29700,465228,14677590700,00,0.00,N,2,3150,
|
|
20220926,28750,32450,32650,28200,658820,19823732000,00,0.00,N,5,-4000,
|
|
20220919,32750,33500,36800,32550,771428,26635462100,00,0.00,N,5,-750,
|
|
20220913,33500,34000,36750,33450,662437,23186291250,00,0.00,N,2,50,
|
|
20220905,33450,34500,35300,33350,389094,13257341250,00,0.00,N,5,-1350,
|
|
20220829,34800,36250,38350,34650,610513,22195426750,00,0.00,N,5,-3300,
|
|
20220822,38100,38150,39600,36600,469933,17854858300,00,0.00,N,5,-900,
|
|
20220816,39000,38550,39850,37700,576925,22482050650,00,0.00,N,2,700,
|
|
20220808,38300,38650,38800,36350,857411,32047494550,00,0.00,N,5,-400,
|
|
20220801,38700,40450,40450,37150,1045319,40282085050,00,0.00,N,5,-1750,
|
|
20220725,40450,42250,44050,40000,889264,36694932050,00,0.00,N,5,-2450,
|
|
20220718,42900,43300,44950,41900,812593,35176477550,00,0.00,N,2,900,
|
|
20220711,42000,43700,44100,39700,672841,28011166050,00,0.00,N,5,-1600,
|
|
20220704,43600,44200,45350,42100,653203,28452690600,00,0.00,N,5,-900,
|
|
20220627,44500,49450,52500,44300,678368,32819144150,00,0.00,N,5,-4500,
|
|
20220620,49000,53800,54200,47050,566076,28280314000,00,0.00,N,5,-4500,
|
|
20220613,53500,58600,58800,51900,604540,33633399000,00,0.00,N,5,-6600,
|
|
20220607,60100,64200,64300,59500,269547,16649559300,00,0.00,N,5,-4500,
|
|
20220530,64600,63100,65900,62000,316041,20143957000,00,0.00,N,2,2300,
|
|
20220523,62300,61800,64200,60300,344415,21485362500,00,0.00,N,2,600,
|
|
20220516,61700,62800,62900,59200,341389,20906068200,00,0.00,N,5,-200,
|
|
20220509,61900,60000,62800,57300,592538,35811394400,00,0.00,N,2,1400,
|
|
20220502,60500,62000,66800,60100,699945,44266684500,00,0.00,N,5,-2500,
|
|
20220425,63000,63700,66500,61800,757131,48590509200,00,0.00,N,5,-1800,
|
|
20220418,64800,60700,66300,59700,727445,46238004900,00,0.00,N,2,4100,
|
|
20220411,60700,57800,62100,56700,974116,58703487600,00,0.00,N,2,3100,
|
|
20220404,57600,54500,58200,52300,651072,36194184800,00,0.00,N,2,2300,
|
|
20220328,55300,53600,58100,52700,622940,34707891800,00,0.00,N,2,2700,
|
|
20220321,52600,51800,52800,50300,297206,15329442300,00,0.00,N,2,1000,
|
|
20220314,51600,50300,52700,46500,474653,23355581150,00,0.00,N,2,1300,
|
|
20220307,50300,51500,52400,49600,390174,19813907100,00,0.00,N,5,-2900,
|
|
20220228,53200,51300,54200,50300,327562,17209808300,00,0.00,N,2,1900,
|
|
20220221,51300,53000,53500,49900,549446,28308862400,00,0.00,N,5,-2200,
|
|
20220214,53500,54000,56500,52200,483385,26184627000,00,0.00,N,5,-2000,
|
|
20220207,55500,59600,59700,55200,503127,28527456500,00,0.00,N,5,-3000,
|
|
20220203,58500,55800,58500,53900,284356,15828181900,00,0.00,N,2,3500,
|
|
20220124,55000,54100,57700,52000,574626,31256843900,00,0.00,N,5,-600,
|
|
20220117,55600,59000,59800,54200,457017,25839068600,00,0.00,N,5,-2900,
|
|
20220110,58500,57400,58800,55500,586544,33580491100,00,0.00,N,2,600,
|
|
20220103,57900,63000,63400,56100,648450,38305582800,00,0.00,N,5,-4900,
|
|
20211227,62800,61100,63600,60100,375357,23321779200,00,0.00,N,2,1700,
|
|
20211220,61100,60200,64400,58900,527964,32452609500,00,0.00,N,2,400,
|
|
20211213,60700,60600,62300,58400,400750,24117421500,00,0.00,N,2,100,
|
|
20211206,60600,59300,65800,59300,672137,41510340000,00,0.00,N,2,400,
|
|
20211129,60200,57400,62900,55300,755336,44848513900,00,0.00,N,2,200,
|
|
20211122,60000,59100,63800,59000,1165017,71236833100,00,0.00,N,2,1200,
|
|
20211115,58800,53500,60300,53100,982645,55112081900,00,0.00,N,2,6300,
|
|
20211108,52500,50600,54200,49700,540331,27869173600,00,0.00,N,2,1500,
|
|
20211101,51000,51300,53300,49650,536320,27196689500,00,0.00,N,5,-100,
|
|
20211025,51100,45900,53300,45350,921245,45695303350,00,0.00,N,2,5200,
|
|
20211018,45900,42750,47550,41400,774700,34856662500,00,0.00,N,2,2750,
|
|
20211012,43150,43550,43650,40700,718027,30129452800,00,0.00,N,5,-400,
|
|
20211005,43550,45900,47000,43250,506440,22806207400,00,0.00,N,5,-3350,
|
|
20210927,46900,54400,54400,46750,643209,32050410250,00,0.00,N,5,-7000,
|
|
20210923,53900,52200,54900,51600,342667,18363737500,00,0.00,N,2,1200,
|
|
20210913,52700,49750,53000,49250,534418,27335000650,00,0.00,N,2,2000,
|
|
20210906,50700,51300,53000,48500,638265,32145797950,00,0.00,N,5,-1100,
|
|
20210830,51800,50300,54000,48050,933490,47781583300,00,0.00,N,2,2300,
|
|
20210823,49500,44600,51200,43500,1051287,50732268600,00,0.00,N,2,5750,
|
|
20210817,43750,48300,49050,43400,728332,33113399500,00,0.00,N,5,-4650,
|
|
20210809,48400,52200,55500,46800,1149888,58261060150,00,0.00,N,5,-3600,
|
|
20210802,52000,51800,53300,50700,531216,27421572400,00,0.00,N,2,700,
|
|
20210726,51300,52000,54200,50100,1125277,58473199200,00,0.00,N,5,-300,
|
|
20210719,51600,45050,52600,44400,1537127,75599833900,00,0.00,N,2,6000,
|
|
20210712,45600,43000,46150,42550,637657,28408105000,00,0.00,N,2,2650,
|