189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,38250,37250,38600,36300,338821,12737229150,00,0.00,N,2,700,
|
|
20250131,37550,38000,38100,37500,49352,1865367800,00,0.00,N,5,-250,
|
|
20250120,37800,39800,39950,37100,436584,16601471350,00,0.00,N,5,-1850,
|
|
20250113,39650,39700,40700,38050,519837,20464547750,00,0.00,N,5,-550,
|
|
20250106,40200,42350,42850,39900,538081,22008591750,00,0.00,N,5,-2150,
|
|
20241230,42350,43500,44200,41700,184587,7905003900,00,0.00,N,5,-1600,
|
|
20241223,43950,46500,46700,43000,355725,15987465900,00,0.00,N,5,-1700,
|
|
20241216,45650,48000,48600,45650,381490,17884328100,00,0.00,N,5,-2200,
|
|
20241209,47850,44850,49400,43700,676466,31699468100,00,0.00,N,2,2350,
|
|
20241202,45500,49500,50400,44600,618520,29534438850,00,0.00,N,5,-3650,
|
|
20241125,49150,44700,49700,44700,1189118,56816213250,00,0.00,N,2,4650,
|
|
20241118,44500,43500,46450,42900,814193,36807160400,00,0.00,N,2,1250,
|
|
20241111,43250,40800,43700,37700,674048,27768683700,00,0.00,N,2,2250,
|
|
20241104,41000,40900,44150,40100,751750,31916348000,00,0.00,N,2,200,
|
|
20241028,40800,38500,41000,38000,317814,12673273350,00,0.00,N,2,2150,
|
|
20241021,38650,36250,39450,36250,265364,10078789700,00,0.00,N,2,2400,
|
|
20241014,36250,37750,39350,36100,259448,9802514000,00,0.00,N,5,-1500,
|
|
20241007,37750,38300,38600,37200,131046,4974416850,00,0.00,N,5,-550,
|
|
20240930,38300,37850,38550,36500,136219,5139337750,00,0.00,N,2,800,
|
|
20240923,37500,35150,38000,35000,197051,7218839600,00,0.00,N,2,2000,
|
|
20240919,35500,35050,35900,34850,68858,2434180350,00,0.00,N,2,450,
|
|
20240909,35050,34500,35850,34100,169369,5964682350,00,0.00,N,2,150,
|
|
20240902,34900,37550,37600,33800,392942,13856957050,00,0.00,N,5,-2800,
|
|
20240826,37700,36900,37850,36050,203056,7520456850,00,0.00,N,2,950,
|
|
20240819,36750,34750,38200,34750,245622,8972345350,00,0.00,N,2,2400,
|
|
20240812,34350,35500,35900,34200,196265,6822091200,00,0.00,N,5,-1450,
|
|
20240805,35800,37900,37900,33000,483314,17274852400,00,0.00,N,5,-2100,
|
|
20240729,37900,37850,38500,37450,142930,5428181650,00,0.00,N,2,50,
|
|
20240722,37850,39900,39950,36300,334775,12773607650,00,0.00,N,5,-2250,
|
|
20240715,40100,41300,41300,39900,243064,9797336150,00,0.00,N,5,-1000,
|
|
20240708,41100,40350,41900,40350,196172,8086970100,00,0.00,N,2,350,
|
|
20240701,40750,41850,42950,39950,347899,14335206400,00,0.00,N,5,-800,
|
|
20240624,41550,41450,41950,40900,153266,6326229350,00,0.00,N,2,150,
|
|
20240617,41400,41150,42000,40700,221653,9171476750,00,0.00,N,2,250,
|
|
20240610,41150,41500,42650,41050,312513,13020274050,00,0.00,N,5,-450,
|
|
20240603,41600,45000,45000,41500,298142,12723408950,00,0.00,N,5,-3400,
|
|
20240527,45000,45200,47350,43450,504841,22876438900,00,0.00,N,2,700,
|
|
20240520,44300,45800,45900,43200,254066,11233516150,00,0.00,N,5,-1300,
|
|
20240513,45600,46450,46850,44700,279835,12819655850,00,0.00,N,5,-850,
|
|
20240507,46450,43050,46950,42650,593869,26939646650,00,0.00,N,2,3600,
|
|
20240429,42850,41500,43000,41400,189574,8029214300,00,0.00,N,2,2000,
|
|
20240422,40850,40900,41800,40750,175893,7233589650,00,0.00,N,2,350,
|
|
20240415,40500,41700,41700,39900,306025,12390410050,00,0.00,N,5,-1500,
|
|
20240408,42000,45100,45100,41950,285613,12318413000,00,0.00,N,5,-2450,
|
|
20240401,44450,46650,46750,43800,429752,19395260200,00,0.00,N,5,-1750,
|
|
20240325,46200,44150,46550,43600,468259,21285827600,00,0.00,N,2,2050,
|
|
20240318,44150,45150,45700,42850,317443,13946475550,00,0.00,N,5,-750,
|
|
20240311,44900,45000,45700,44100,324871,14625193850,00,0.00,N,2,800,
|
|
20240304,44100,45400,46100,41900,595894,25996378500,00,0.00,N,5,-1100,
|
|
20240226,45200,46100,46600,45050,214473,9771265000,00,0.00,N,5,-950,
|
|
20240219,46150,46900,47400,46000,250980,11739018000,00,0.00,N,5,-750,
|
|
20240213,46900,47750,47750,46350,261847,12284952000,00,0.00,N,5,-900,
|
|
20240205,47800,47450,48100,46600,207375,9798509200,00,0.00,N,2,350,
|
|
20240129,47450,47400,47500,45500,270857,12645042900,00,0.00,N,2,50,
|
|
20240122,47400,45700,48100,45300,288914,13523793350,00,0.00,N,2,2250,
|
|
20240115,45150,49300,49300,45050,502693,23403312700,00,0.00,N,5,-3900,
|
|
20240108,49050,50500,51500,49000,334752,16784545700,00,0.00,N,5,-1450,
|
|
20240102,50500,51200,52600,50400,288449,14874337200,00,0.00,N,5,-1000,
|
|
20231226,51500,51700,51800,50400,224956,11478307400,00,0.00,N,2,100,
|
|
20231218,51400,52700,53300,51400,368748,19301054100,00,0.00,N,5,-1400,
|
|
20231211,52800,52900,53200,51800,372473,19588064000,00,0.00,N,2,100,
|
|
20231204,52700,52900,53400,50900,496468,25850787800,00,0.00,N,5,-1500,
|
|
20231127,54200,56400,56400,53300,437993,23858946600,00,0.00,N,5,-2200,
|
|
20231120,56400,54500,56900,54500,345089,19268724200,00,0.00,N,2,1300,
|
|
20231113,55100,56200,56700,53700,535448,29422637700,00,0.00,N,5,-1200,
|
|
20231106,56300,53800,58000,52000,1315354,73319200900,00,0.00,N,2,3500,
|
|
20231030,52800,48100,53000,48100,509660,25856935700,00,0.00,N,2,4900,
|
|
20231023,47900,46950,49000,46000,448290,21247487800,00,0.00,N,2,100,
|
|
20231016,47800,47200,49850,46300,535761,25792313650,00,0.00,N,2,650,
|
|
20231010,47150,49550,50100,47000,429866,20830580550,00,0.00,N,5,-2450,
|
|
20231004,49600,50500,50900,48850,263958,13086270400,00,0.00,N,5,-1900,
|
|
20230925,51500,50100,52400,50100,278852,14311438100,00,0.00,N,2,1400,
|
|
20230918,50100,51000,52200,49500,360431,18358797900,00,0.00,N,5,-1200,
|
|
20230911,51300,51000,52000,50000,443219,22627114900,00,0.00,N,2,300,
|
|
20230904,51000,52000,52800,50200,353188,18098735100,00,0.00,N,5,-1000,
|
|
20230828,52000,50600,53300,50300,442412,23003472000,00,0.00,N,2,1900,
|
|
20230821,50100,50600,51500,49550,385181,19355337550,00,0.00,N,5,-500,
|
|
20230814,50600,53400,54600,49900,520714,26883013900,00,0.00,N,5,-2400,
|
|
20230807,53000,52200,55000,51100,955466,50761551800,00,0.00,N,2,1300,
|
|
20230731,51700,50400,52700,49350,561954,28809705500,00,0.00,N,2,1600,
|
|
20230724,50100,51000,51200,47600,1053794,52067728800,00,0.00,N,5,-1100,
|
|
20230717,51200,51600,53200,50300,713103,36724576000,00,0.00,N,2,100,
|
|
20230710,51100,49000,51900,48550,817460,41102524500,00,0.00,N,2,1900,
|
|
20230703,49200,53800,54200,48650,1098883,56340555850,00,0.00,N,5,-4400,
|
|
20230626,53600,58000,58200,51500,1862410,101621243700,00,0.00,N,5,-4400,
|
|
20230619,58000,61700,64000,57900,888829,54146539500,00,0.00,N,5,-3000,
|
|
20230612,61000,64400,65500,60500,828283,51964286100,00,0.00,N,5,-2800,
|
|
20230605,63800,64800,65200,63400,491162,31488053700,00,0.00,N,5,-800,
|
|
20230530,64600,64400,66000,64200,369448,24021925600,00,0.00,N,2,600,
|
|
20230522,64000,65800,66700,63900,581105,37962104500,00,0.00,N,5,-2000,
|
|
20230515,66000,63400,66000,62700,478180,30879960400,00,0.00,N,2,2300,
|
|
20230508,63700,68000,68000,63000,983308,63474838600,00,0.00,N,5,-4300,
|
|
20230502,68000,65800,69200,65700,296169,19974216300,00,0.00,N,2,1900,
|
|
20230424,66100,67100,72400,65500,1270647,86215271400,00,0.00,N,5,-1500,
|
|
20230417,67600,70800,71700,67200,632106,43896250900,00,0.00,N,5,-3000,
|
|
20230410,70600,69800,72300,67700,867746,60354680800,00,0.00,N,2,900,
|
|
20230403,69700,70300,70900,68800,646008,45039384100,00,0.00,N,5,-600,
|
|
20230327,70300,73100,73100,69400,590139,41688337300,00,0.00,N,5,-2600,
|
|
20230320,72900,71600,73700,70500,794829,57145780600,00,0.00,N,2,1300,
|
|
20230313,71600,78100,78200,70000,1572056,115453420000,00,0.00,N,5,-8500,
|
|
20230306,80100,82100,82500,77600,1504354,119388103400,00,0.00,N,5,-500,
|
|
20230227,80600,75400,80900,75100,784153,61069842600,00,0.00,N,2,4500,
|
|
20230220,76100,78100,78600,73900,824637,62670388600,00,0.00,N,5,-1400,
|
|
20230213,77500,81900,81900,75400,905276,70678642000,00,0.00,N,5,-3900,
|
|
20230206,81400,81500,84500,79800,1057062,86918806300,00,0.00,N,5,-100,
|
|
20230130,81500,80300,82600,78400,687303,55288769500,00,0.00,N,2,2000,
|
|
20230125,79500,83200,83500,79400,491238,39584342700,00,0.00,N,5,-2400,
|
|
20230116,81900,79500,83700,78300,832688,67004951900,00,0.00,N,2,3100,
|
|
20230109,78800,81200,82700,78000,836888,66654620900,00,0.00,N,5,-2000,
|
|
20230102,80800,88900,89000,78700,1348334,111012743900,00,0.00,N,5,-5200,
|
|
20221226,86000,86900,89000,84900,502449,43538516100,00,0.00,N,5,-800,
|
|
20221219,86800,83400,89400,82800,969580,84121800300,00,0.00,N,2,3000,
|
|
20221212,83800,83200,89300,81800,1547704,133216445600,00,0.00,N,2,700,
|
|
20221205,83100,74500,83100,71600,1120871,87824381000,00,0.00,N,2,9100,
|
|
20221128,74000,73800,76700,71400,953716,70281305000,00,0.00,N,5,-300,
|
|
20221121,74300,70800,76200,67000,1562910,113526000800,00,0.00,N,2,5000,
|
|
20221114,69300,65900,71300,64900,994846,68198309300,00,0.00,N,2,3700,
|
|
20221107,65600,65000,69800,63900,1090451,71816159200,00,0.00,N,2,600,
|
|
20221031,65000,68000,68800,64200,340923,22693931100,00,0.00,N,5,-2700,
|
|
20221024,67700,69700,70100,67500,280794,19363513800,00,0.00,N,2,400,
|
|
20221017,67300,62200,70000,61800,768782,52049177000,00,0.00,N,2,3600,
|
|
20221011,63700,62500,64700,59100,458261,28129198800,00,0.00,N,2,500,
|
|
20221004,63200,67800,68800,62800,408739,26948302200,00,0.00,N,5,-3300,
|
|
20220926,66500,65600,67800,63100,435263,28631017000,00,0.00,N,5,-500,
|
|
20220919,67000,69600,71000,66800,310605,21381756500,00,0.00,N,5,-3000,
|
|
20220913,70000,74800,75100,70000,318175,22841283600,00,0.00,N,5,-3500,
|
|
20220905,73500,74900,77400,71300,441538,32478478600,00,0.00,N,5,-500,
|
|
20220829,74000,73200,76300,73000,310787,23121322300,00,0.00,N,5,-2700,
|
|
20220822,76700,76000,77100,72200,368007,27530570100,00,0.00,N,3,0,
|
|
20220816,76700,80400,81400,76400,283152,22132390200,00,0.00,N,5,-3400,
|
|
20220808,80100,76700,82400,75000,705896,56068458700,00,0.00,N,2,3700,
|
|
20220801,76400,76600,81100,74100,1088859,84901376200,00,0.00,N,3,0,
|
|
20220725,76400,75000,77300,74200,232618,17607889300,00,0.00,N,2,1200,
|
|
20220718,75200,73700,78900,71300,667354,50797575900,00,0.00,N,2,2400,
|
|
20220711,72800,73200,76700,70700,598346,44114795000,00,0.00,N,5,-800,
|
|
20220704,73600,71200,75900,70100,616599,45116020700,00,0.00,N,2,2800,
|
|
20220627,70800,65600,73600,64600,752322,52595582600,00,0.00,N,2,5800,
|
|
20220620,65000,67700,68000,63200,529355,34524606400,00,0.00,N,5,-2100,
|
|
20220613,67100,75400,76700,66600,884957,62313385300,00,0.00,N,5,-11500,
|
|
20220607,78600,80500,80500,77800,375920,29659451200,00,0.00,N,5,-1400,
|
|
20220530,80000,77500,80700,76600,556747,43778492800,00,0.00,N,2,3500,
|
|
20220523,76500,76300,77400,75400,415805,31793118400,00,0.00,N,2,200,
|
|
20220516,76300,80500,81100,75000,670024,51578848800,00,0.00,N,5,-3700,
|
|
20220509,80000,83500,83500,78000,572392,45856967200,00,0.00,N,5,-3500,
|
|
20220502,83500,82100,88000,80800,396428,33475648100,00,0.00,N,2,100,
|
|
20220425,83400,86200,88300,81600,763148,64180276300,00,0.00,N,5,-4200,
|
|
20220418,87600,93100,93700,86500,887103,79009097600,00,0.00,N,5,-6200,
|
|
20220411,93800,91900,94600,88000,744796,68906878400,00,0.00,N,2,1800,
|
|
20220404,92000,92200,92500,88300,397527,35996191900,00,0.00,N,5,-200,
|
|
20220328,92200,90200,93100,89500,355764,32553381400,00,0.00,N,2,1300,
|
|
20220321,90900,90600,91900,88000,425403,38313509000,00,0.00,N,2,300,
|
|
20220314,90600,91200,92700,89000,609158,55394769000,00,0.00,N,5,-200,
|
|
20220307,90800,87900,93000,86400,765534,69002389200,00,0.00,N,2,2700,
|
|
20220228,88100,84900,89300,84300,425706,37079789200,00,0.00,N,2,2700,
|
|
20220221,85400,85600,87900,84000,541152,46483588400,00,0.00,N,5,-200,
|
|
20220214,85600,81100,86200,79600,711829,59455292300,00,0.00,N,2,4100,
|
|
20220207,81500,80100,83900,78200,468678,37987165600,00,0.00,N,2,1600,
|
|
20220203,79900,77200,79900,77200,155588,12276501700,00,0.00,N,2,4000,
|
|
20220124,75900,81800,82100,72300,814627,62715227600,00,0.00,N,5,-6900,
|
|
20220117,82800,86500,87100,81700,545358,45911046300,00,0.00,N,5,-4000,
|
|
20220110,86800,87900,89000,85400,498490,43415563500,00,0.00,N,5,-1100,
|
|
20220103,87900,91600,95400,87200,1001561,92270858600,00,0.00,N,5,-3100,
|
|
20211227,91000,88600,91500,87900,430621,38716979600,00,0.00,N,2,2600,
|
|
20211220,88400,89000,90300,87100,357045,31592021600,00,0.00,N,5,-500,
|
|
20211213,88900,86700,89300,85400,466057,40560175500,00,0.00,N,2,2700,
|
|
20211206,86200,86000,88500,85000,480653,41852596900,00,0.00,N,3,0,
|
|
20211129,86200,84800,88600,83600,664269,56903511800,00,0.00,N,5,-1000,
|
|
20211122,87200,98300,98900,87100,1150642,105375081200,00,0.00,N,5,-9200,
|
|
20211115,96400,89700,98200,88900,1630863,154875551900,00,0.00,N,2,7200,
|
|
20211108,89200,87500,89400,85700,557848,48930155700,00,0.00,N,2,900,
|
|
20211101,88300,86900,88700,86000,691689,60545342500,00,0.00,N,2,2200,
|
|
20211025,86100,95200,95400,85700,1201131,108248293400,00,0.00,N,5,-9300,
|
|
20211018,95400,89300,96600,88500,1888328,177562584600,00,0.00,N,2,6400,
|
|
20211012,89000,92200,92300,87500,661588,58802123700,00,0.00,N,5,-3300,
|
|
20211005,92300,91800,94600,89000,1590004,146268114800,00,0.00,N,2,1500,
|
|
20210927,90800,86000,91100,85500,1464537,130578943600,00,0.00,N,2,5700,
|
|
20210923,85100,82500,85700,81600,307839,25968979700,00,0.00,N,2,2600,
|
|
20210913,82500,83600,84100,81500,368374,30523779100,00,0.00,N,5,-1300,
|
|
20210906,83800,86700,87700,82700,509783,43168410900,00,0.00,N,5,-2800,
|
|
20210830,86600,85800,88600,85800,270219,23504867200,00,0.00,N,2,1000,
|
|
20210823,85600,83000,87200,83000,367480,31537921600,00,0.00,N,2,3100,
|
|
20210817,82500,89100,89200,82200,448400,38598959900,00,0.00,N,5,-6800,
|
|
20210809,89300,91700,91800,88000,490683,44196213600,00,0.00,N,5,-2400,
|
|
20210802,91700,92000,93000,90700,424029,38922046300,00,0.00,N,5,-500,
|
|
20210726,92200,94700,94700,92000,424654,39567792900,00,0.00,N,5,-3000,
|
|
20210719,95200,95000,95400,93500,403701,38146187600,00,0.00,N,3,0,
|
|
20210712,95200,93000,96000,93000,548566,51799527300,00,0.00,N,2,2300,
|