189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,83700,80700,85600,79900,513202,42433699500,00,0.00,N,2,5400,
|
|
20250131,78300,76900,78800,74400,76174,5834802300,00,0.00,N,2,2700,
|
|
20250120,75600,77100,82000,74700,360295,27982606400,00,0.00,N,5,-1500,
|
|
20250113,77100,71000,78100,70300,885515,66453954000,00,0.00,N,2,10500,
|
|
20250106,66600,68000,69400,65900,244181,16523731500,00,0.00,N,5,-900,
|
|
20241230,67500,65500,68900,64800,185255,12370592000,00,0.00,N,2,2800,
|
|
20241223,64700,63600,65700,62000,262778,16850598300,00,0.00,N,2,300,
|
|
20241216,64400,63900,66200,61000,265020,16984808500,00,0.00,N,2,1400,
|
|
20241209,63000,58600,64000,57000,321210,19522987100,00,0.00,N,2,2400,
|
|
20241202,60600,59300,63200,57600,352990,21302504000,00,0.00,N,2,600,
|
|
20241125,60000,60900,62000,59300,172956,10504362000,00,0.00,N,5,-1100,
|
|
20241118,61100,64200,65100,60300,256120,15971941500,00,0.00,N,5,-3100,
|
|
20241111,64200,68600,69500,61400,478049,31257764700,00,0.00,N,5,-3600,
|
|
20241104,67800,66000,70000,65500,299716,20403034500,00,0.00,N,2,2300,
|
|
20241028,65500,73900,74000,64900,423414,28847210400,00,0.00,N,5,-7400,
|
|
20241021,72900,74700,75600,71700,336520,24712089600,00,0.00,N,5,-2200,
|
|
20241014,75100,67900,78000,67800,551400,40758631300,00,0.00,N,2,6900,
|
|
20241007,68200,72000,73800,67300,273126,19043761400,00,0.00,N,5,-3000,
|
|
20240930,71200,71100,74000,70500,177551,12805267800,00,0.00,N,3,0,
|
|
20240923,71200,73000,75800,70500,500127,36526613800,00,0.00,N,2,700,
|
|
20240919,70500,67800,70700,65900,235623,16176371100,00,0.00,N,2,4000,
|
|
20240909,66500,62500,68600,62500,491101,32293428400,00,0.00,N,2,2300,
|
|
20240902,64200,67500,71000,62500,379390,25235825400,00,0.00,N,5,-5500,
|
|
20240826,69700,74200,75400,68600,479442,34341898400,00,0.00,N,5,-4500,
|
|
20240819,74200,68900,77000,68300,1143815,84176926500,00,0.00,N,2,5900,
|
|
20240812,68300,61500,68700,59900,968627,63387107100,00,0.00,N,2,8700,
|
|
20240805,59600,56700,59900,50400,500727,28066255000,00,0.00,N,2,1300,
|
|
20240729,58300,59000,64700,57500,423660,25676882400,00,0.00,N,5,-600,
|
|
20240722,58900,62600,64800,58100,467963,28709606300,00,0.00,N,5,-3700,
|
|
20240715,62600,64900,66900,60400,425948,26824801100,00,0.00,N,5,-1500,
|
|
20240708,64100,69200,69900,63100,423276,27885033000,00,0.00,N,5,-5200,
|
|
20240701,69300,70900,71300,63000,816004,54410485200,00,0.00,N,5,-700,
|
|
20240624,70000,70000,74100,68500,659416,46764003100,00,0.00,N,2,500,
|
|
20240617,69500,68300,73000,66900,848054,59034094000,00,0.00,N,2,1200,
|
|
20240610,68300,57800,69600,57500,1281713,80661992300,00,0.00,N,2,13200,
|
|
20240603,55100,65400,65400,53100,1222529,70995789300,00,0.00,N,5,-10900,
|
|
20240527,66000,65000,66400,60600,910543,57264386000,00,0.00,N,2,3000,
|
|
20240520,63000,67700,68600,60600,1323523,85412318500,00,0.00,N,5,-4500,
|
|
20240513,67500,62300,71600,62000,2191333,145970776900,00,0.00,N,2,8500,
|
|
20240507,59000,60700,61100,56600,786119,45978854200,00,0.00,N,5,-1600,
|
|
20240429,60600,59900,64600,58000,650970,40179710900,00,0.00,N,2,700,
|
|
20240422,59900,62200,62700,58300,508752,30482745400,00,0.00,N,5,-2800,
|
|
20240415,62700,58600,63000,57900,732834,44347588700,00,0.00,N,2,2700,
|
|
20240408,60000,57100,63500,56000,757047,45366383000,00,0.00,N,2,2900,
|
|
20240401,57100,54200,58500,52500,908475,50796147700,00,0.00,N,2,3500,
|
|
20240325,53600,51000,54100,50700,424790,22304202600,00,0.00,N,2,2800,
|
|
20240318,50800,47600,52700,46600,826826,42270227350,00,0.00,N,2,4050,
|
|
20240311,46750,46150,48000,45300,280879,13078165100,00,0.00,N,2,600,
|
|
20240304,46150,50000,50000,45200,321383,15185443300,00,0.00,N,5,-3350,
|
|
20240226,49500,48000,50500,47250,313551,15433734800,00,0.00,N,2,1500,
|
|
20240219,48000,49650,49800,46900,452079,21886440400,00,0.00,N,5,-1950,
|
|
20240213,49950,44950,50400,43500,575334,27508304300,00,0.00,N,2,5700,
|
|
20240205,44250,41300,46250,41300,638524,28597182250,00,0.00,N,2,3100,
|
|
20240129,41150,42800,43000,40350,258414,10713260400,00,0.00,N,5,-1700,
|
|
20240122,42850,43950,45200,41900,392875,16981275150,00,0.00,N,5,-2150,
|
|
20240115,45000,45750,46000,42650,488279,21579786450,00,0.00,N,5,-600,
|
|
20240108,45600,42450,48000,42000,1011809,45634646350,00,0.00,N,2,3550,
|
|
20240102,42050,39400,45600,37500,1765288,74222207350,00,0.00,N,2,2050,
|
|
20231226,40000,42400,42400,39850,327450,13260908800,00,0.00,N,5,-2050,
|
|
20231218,42050,42800,43500,41950,232601,9908903700,00,0.00,N,5,-550,
|
|
20231211,42600,42900,43700,41850,257000,11009866150,00,0.00,N,5,-250,
|
|
20231204,42850,42750,44000,41850,314179,13464395300,00,0.00,N,5,-50,
|
|
20231127,42900,43850,44200,42000,254174,10940666150,00,0.00,N,5,-500,
|
|
20231120,43400,40950,44400,40950,363606,15460628950,00,0.00,N,2,2650,
|
|
20231113,40750,44250,45600,40650,410607,17509588150,00,0.00,N,5,-3000,
|
|
20231106,43750,44800,44800,42200,179359,7768764150,00,0.00,N,5,-200,
|
|
20231030,43950,43200,45050,42350,181399,8001016100,00,0.00,N,2,1150,
|
|
20231023,42800,41000,43750,40750,197753,8351503500,00,0.00,N,2,1250,
|
|
20231016,41550,42000,44400,40800,247889,10543798700,00,0.00,N,5,-950,
|
|
20231010,42500,41750,43450,41600,150373,6405543200,00,0.00,N,2,450,
|
|
20231004,42050,42350,42350,40200,166857,6865579900,00,0.00,N,5,-800,
|
|
20230925,42850,41200,42850,41150,113796,4781251400,00,0.00,N,2,1350,
|
|
20230918,41500,44350,44350,41300,279780,11950030050,00,0.00,N,5,-2850,
|
|
20230911,44350,47750,47750,42550,420350,18666644650,00,0.00,N,5,-2850,
|
|
20230904,47200,47400,48250,46000,242918,11401209500,00,0.00,N,5,-400,
|
|
20230828,47600,47700,49700,47200,283290,13637330500,00,0.00,N,5,-50,
|
|
20230821,47650,48750,49650,47650,413424,20072236750,00,0.00,N,5,-1400,
|
|
20230814,49050,55300,56000,49050,701634,37081862900,00,0.00,N,5,-4950,
|
|
20230807,54000,50500,55000,49300,669795,34912874600,00,0.00,N,2,4300,
|
|
20230731,49700,48100,50400,47550,269858,13180546950,00,0.00,N,2,2200,
|
|
20230724,47500,50000,50700,45000,444557,21158868400,00,0.00,N,5,-2600,
|
|
20230717,50100,51700,51800,48400,326280,16205949800,00,0.00,N,5,-1300,
|
|
20230710,51400,49950,52800,48400,335785,16850946650,00,0.00,N,2,800,
|
|
20230703,50600,55500,55600,49850,340020,17764895000,00,0.00,N,5,-3800,
|
|
20230626,54400,52100,55100,51400,344533,18237334500,00,0.00,N,2,1700,
|
|
20230619,52700,52800,57500,51800,407451,22172311800,00,0.00,N,5,-400,
|
|
20230612,53100,53400,56300,51500,697580,37530571600,00,0.00,N,5,-1300,
|
|
20230605,54400,57000,57900,53600,404194,22422243800,00,0.00,N,5,-2600,
|
|
20230530,57000,57900,59100,54600,339813,19130462800,00,0.00,N,5,-200,
|
|
20230522,57200,53800,58000,52500,369727,20399223400,00,0.00,N,2,3000,
|
|
20230515,54200,49200,56000,49200,1114566,59463455550,00,0.00,N,2,5000,
|
|
20230508,49200,48700,50000,47100,248238,12149105750,00,0.00,N,2,1100,
|
|
20230502,48100,46450,49200,46250,281306,13558327400,00,0.00,N,2,2400,
|
|
20230424,45700,45650,46500,43250,239287,10736482800,00,0.00,N,2,50,
|
|
20230417,45650,46100,48050,45600,357975,16772343350,00,0.00,N,5,-600,
|
|
20230410,46250,48350,49450,45750,416571,19630868400,00,0.00,N,5,-2100,
|
|
20230403,48350,47150,49950,46250,424336,20489441200,00,0.00,N,2,1500,
|
|
20230327,46850,45350,47750,44550,339688,15764156100,00,0.00,N,2,1600,
|
|
20230320,45250,45300,47950,43500,444943,20440783700,00,0.00,N,2,50,
|
|
20230313,45200,44600,45700,41150,547560,24048884100,00,0.00,N,2,1150,
|
|
20230306,44050,44550,45800,43300,274922,12233148150,00,0.00,N,5,-250,
|
|
20230227,44300,42950,45800,42350,261000,11700586850,00,0.00,N,2,1300,
|
|
20230220,43000,42400,45100,41900,517504,22740104850,00,0.00,N,2,650,
|
|
20230213,42350,40300,43250,39800,671759,28146663800,00,0.00,N,2,3050,
|
|
20230206,39300,38400,40100,37300,192934,7591981050,00,0.00,N,2,450,
|
|
20230130,38850,39150,39450,37850,207711,8034330800,00,0.00,N,5,-450,
|
|
20230125,39300,40000,40900,38700,199923,7954018750,00,0.00,N,5,-400,
|
|
20230116,39700,37300,39850,36650,405090,15703384700,00,0.00,N,2,2700,
|
|
20230109,37000,35350,37100,35300,134648,4871412800,00,0.00,N,2,1700,
|
|
20230102,35300,36200,36250,34300,150946,5309321950,00,0.00,N,5,-900,
|
|
20221226,36200,36100,37250,35000,174351,6294257350,00,0.00,N,2,100,
|
|
20221219,36100,35550,37700,35400,179493,6538841450,00,0.00,N,2,300,
|
|
20221212,35800,35800,36150,35300,73715,2629193900,00,0.00,N,5,-500,
|
|
20221205,36300,35750,36400,34600,111262,3945740300,00,0.00,N,2,950,
|
|
20221128,35350,33750,35900,33350,96377,3350803050,00,0.00,N,2,1450,
|
|
20221121,33900,34150,34300,33300,100084,3367059600,00,0.00,N,5,-400,
|
|
20221114,34300,35000,35100,33550,172713,5927497650,00,0.00,N,5,-600,
|
|
20221107,34900,36000,36800,33300,349142,12249295800,00,0.00,N,5,-1100,
|
|
20221031,36000,36500,37200,34900,151573,5447788900,00,0.00,N,5,-500,
|
|
20221024,36500,36700,37050,35950,128280,4668278350,00,0.00,N,2,150,
|
|
20221017,36350,36800,37700,35400,204204,7461614200,00,0.00,N,5,-650,
|
|
20221011,37000,38200,39150,35650,140203,5234414100,00,0.00,N,5,-1800,
|
|
20221004,38800,38200,39350,37350,141383,5429278150,00,0.00,N,2,1750,
|
|
20220926,37050,37800,38800,35400,248290,9200294100,00,0.00,N,5,-1200,
|
|
20220919,38250,40550,40550,37700,432133,16874393350,00,0.00,N,5,-2250,
|
|
20220913,40500,34300,40500,33850,611268,23330974400,00,0.00,N,2,6350,
|
|
20220905,34150,33800,35850,33050,185337,6414142100,00,0.00,N,2,150,
|
|
20220829,34000,33400,34950,32700,105288,3571526550,00,0.00,N,5,-350,
|
|
20220822,34350,34600,34800,33350,147704,5052416800,00,0.00,N,5,-500,
|
|
20220816,34850,37100,37500,34850,159094,5722070000,00,0.00,N,5,-2050,
|
|
20220808,36900,37750,37950,36200,171533,6361890550,00,0.00,N,5,-900,
|
|
20220801,37800,35400,39500,34850,444166,16778081500,00,0.00,N,2,2200,
|
|
20220725,35600,34050,37700,33800,575792,20923804000,00,0.00,N,2,1550,
|
|
20220718,34050,32100,34400,31550,172715,5751265000,00,0.00,N,2,2250,
|
|
20220711,31800,34000,34000,31150,231729,7465457950,00,0.00,N,5,-1900,
|
|
20220704,33700,32200,34300,31600,179457,5938676350,00,0.00,N,2,1750,
|
|
20220627,31950,31150,32400,30400,209596,6507194300,00,0.00,N,2,750,
|
|
20220620,31200,35800,35800,28800,446859,14078853900,00,0.00,N,5,-4600,
|
|
20220613,35800,33350,38000,31050,870009,30858536000,00,0.00,N,2,2500,
|
|
20220607,33300,35200,35400,32450,159986,5423919550,00,0.00,N,5,-2150,
|
|
20220530,35450,35850,36250,35350,72169,2586245850,00,0.00,N,5,-350,
|
|
20220523,35800,36800,37100,35100,154873,5566373000,00,0.00,N,5,-950,
|
|
20220516,36750,38300,39100,35950,243312,9050501950,00,0.00,N,5,-800,
|
|
20220509,37550,38700,39200,35700,194660,7293452950,00,0.00,N,5,-1800,
|
|
20220502,39350,39000,40800,38800,130429,5169549450,00,0.00,N,5,-400,
|
|
20220425,39750,41000,41400,38500,281448,11205567000,00,0.00,N,5,-2350,
|
|
20220418,42100,44200,44250,41750,284806,12208065250,00,0.00,N,5,-2100,
|
|
20220411,44200,44400,46350,43700,595451,26813546650,00,0.00,N,5,-200,
|
|
20220404,44400,44800,45050,42500,374971,16404118450,00,0.00,N,5,-250,
|
|
20220328,44650,42700,44850,41750,474507,20660302650,00,0.00,N,2,2150,
|
|
20220321,42500,44900,45250,42150,834001,36384821950,00,0.00,N,5,-3250,
|
|
20220314,45750,40850,48800,38350,1697739,76932605650,00,0.00,N,2,5350,
|
|
20220307,40400,39200,41000,38300,152671,6039238300,00,0.00,N,2,300,
|
|
20220228,40100,38450,41100,38350,196029,7869101550,00,0.00,N,2,1750,
|
|
20220221,38350,38800,40200,37500,169958,6549157850,00,0.00,N,5,-1200,
|
|
20220214,39550,37000,40600,36350,346836,13437132800,00,0.00,N,2,1600,
|
|
20220207,37950,39350,40900,37000,388574,15079482900,00,0.00,N,5,-1400,
|
|
20220203,39350,40000,40500,38500,120508,4750523450,00,0.00,N,5,-50,
|
|
20220124,39400,40900,40900,36950,494128,18913619050,00,0.00,N,5,-1550,
|
|
20220117,40950,43550,43750,40250,283253,11769473900,00,0.00,N,5,-2200,
|
|
20220110,43150,46900,47100,42400,440423,19522831700,00,0.00,N,5,-3750,
|
|
20220103,46900,47400,49400,45150,690945,32830749200,00,0.00,N,5,-400,
|
|
20211227,47300,43550,48550,43000,658812,30273536350,00,0.00,N,2,3500,
|
|
20211220,43800,42850,46800,41450,978653,43777089250,00,0.00,N,2,1200,
|
|
20211213,42600,41100,44200,40950,356650,15275121700,00,0.00,N,2,1450,
|
|
20211206,41150,43500,44900,40900,388924,16459948100,00,0.00,N,5,-2900,
|
|
20211129,44050,38650,45200,37050,643073,26415595950,00,0.00,N,2,3500,
|
|
20211122,40550,45150,45200,40400,353124,15017608900,00,0.00,N,5,-4450,
|
|
20211115,45000,43300,46000,40900,660729,28529551350,00,0.00,N,2,1650,
|
|
20211108,43350,43000,44850,40900,611058,25860585500,00,0.00,N,5,-300,
|
|
20211101,43650,44950,47200,42200,632887,28399574600,00,0.00,N,5,-1300,
|
|
20211025,44950,52000,52000,41850,1351233,63139838850,00,0.00,N,5,-6650,
|
|
20211018,51600,52500,54100,49950,557366,28899108850,00,0.00,N,5,-100,
|
|
20211012,51700,50800,54400,49850,518611,26864126350,00,0.00,N,2,100,
|
|
20211005,51600,50300,55200,49000,740702,38226589300,00,0.00,N,5,-200,
|
|
20210927,51800,53800,56600,50700,934145,49928542000,00,0.00,N,5,-2300,
|
|
20210923,54100,57700,59300,53700,467224,26188255700,00,0.00,N,5,-3800,
|
|
20210913,57900,48900,61100,47500,1833841,100858926200,00,0.00,N,2,8350,
|
|
20210906,49550,53400,55000,48600,731126,37333578350,00,0.00,N,5,-4150,
|
|
20210830,53700,54100,55400,48500,1345464,69321167150,00,0.00,N,2,200,
|
|
20210823,53500,42500,55000,42500,2596212,125377470800,00,0.00,N,2,13700,
|
|
20210817,39800,43700,45450,39400,978847,41633018300,00,0.00,N,5,-3500,
|
|
20210809,43300,47450,48200,42200,1287219,57995657300,00,0.00,N,5,-3200,
|
|
20210802,46500,38550,48750,36800,2882718,128625121650,00,0.00,N,2,8650,
|
|
20210726,37850,40500,44450,37700,1241233,50597187500,00,0.00,N,5,-2550,
|
|
20210719,40400,40050,40850,37100,360980,14101464600,00,0.00,N,5,-150,
|
|
20210712,40550,40800,41800,40050,187664,7634328600,00,0.00,N,5,-250,
|