189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,28700,29950,30100,28300,565804,16437554850,00,0.00,N,5,-1650,
|
|
20250131,30350,31100,31400,30150,60200,1840752650,00,0.00,N,5,-450,
|
|
20250120,30800,32150,33100,30300,532352,16802364800,00,0.00,N,5,-1300,
|
|
20250113,32100,31700,33650,31250,545499,17655526950,00,0.00,N,2,200,
|
|
20250106,31900,33100,34300,31850,911403,30025703600,00,0.00,N,5,-1100,
|
|
20241230,33000,30150,34750,30150,1025585,33517697600,00,0.00,N,2,2950,
|
|
20241223,30050,33050,33550,29750,1167090,37011936550,00,0.00,N,5,-5150,
|
|
20241216,35200,34850,40800,32700,1735300,63549892500,00,0.00,N,2,350,
|
|
20241209,34850,35800,36200,33700,419616,14587700850,00,0.00,N,5,-1350,
|
|
20241202,36200,39000,39600,33700,477200,17212886550,00,0.00,N,5,-2350,
|
|
20241125,38550,41850,43850,38500,342857,14087180400,00,0.00,N,5,-3300,
|
|
20241118,41850,36900,42350,36600,286985,11445400400,00,0.00,N,2,4950,
|
|
20241111,36900,44650,45100,35000,602393,23873883100,00,0.00,N,5,-7850,
|
|
20241104,44750,45700,48550,42950,479570,22210563650,00,0.00,N,5,-950,
|
|
20241028,45700,42850,47300,42850,383896,17452003550,00,0.00,N,2,2550,
|
|
20241021,43150,45100,45650,42400,347470,15176190950,00,0.00,N,5,-2150,
|
|
20241014,45300,50000,51500,45000,475222,22868455350,00,0.00,N,5,-6400,
|
|
20241007,51700,56007,56568,50958,1049423,55967636100,00,0.00,N,5,-3279,
|
|
20240930,54979,52922,61991,50490,2090542,117961087500,00,0.00,N,2,2525,
|
|
20240923,52454,37634,55633,37260,2377855,117743317550,00,0.00,N,2,14820,
|
|
20240919,37634,37447,39037,36605,204127,7692695850,00,0.00,N,2,842,
|
|
20240909,36792,35530,36979,33941,429025,15215168500,00,0.00,N,2,654,
|
|
20240902,36138,43338,46189,35904,1079154,41383420000,00,0.00,N,5,-7153,
|
|
20240826,43291,44366,45441,42075,184399,7997361850,00,0.00,N,5,-1075,
|
|
20240819,44366,45815,46470,43571,195556,8825837500,00,0.00,N,5,-1590,
|
|
20240812,45956,44226,47405,44132,201343,9284355950,00,0.00,N,2,1730,
|
|
20240805,44226,45628,46704,39738,645533,27850637300,00,0.00,N,5,-2618,
|
|
20240729,46844,48807,51145,46750,331563,16174366400,00,0.00,N,5,-2337,
|
|
20240722,49181,53483,54231,48620,365765,18517865400,00,0.00,N,5,-5050,
|
|
20240715,54231,56662,56942,51987,437601,23653848900,00,0.00,N,5,-2150,
|
|
20240708,56381,56662,59280,55914,443053,25243980600,00,0.00,N,5,-655,
|
|
20240701,57036,57410,59654,56194,396565,22953216600,00,0.00,N,5,-280,
|
|
20240624,57316,60028,60215,55633,421992,24479327300,00,0.00,N,5,-2712,
|
|
20240617,60028,62178,63207,59280,477926,29344452200,00,0.00,N,5,-3085,
|
|
20240610,63113,67508,69471,63020,951422,63005179600,00,0.00,N,5,-5049,
|
|
20240603,68162,60589,69565,59373,1098170,71470873400,00,0.00,N,2,7480,
|
|
20240527,60682,62552,66853,59373,833501,52118346000,00,0.00,N,5,-1964,
|
|
20240520,62646,63955,64329,59186,703622,43174299300,00,0.00,N,5,-1122,
|
|
20240513,63768,65077,66105,63207,394554,25326764700,00,0.00,N,5,-1309,
|
|
20240507,65077,66292,68349,64703,473042,31455089600,00,0.00,N,5,-467,
|
|
20240429,65544,64796,68630,63300,550584,36234588200,00,0.00,N,2,748,
|
|
20240422,64796,63207,69845,62739,855505,56815564400,00,0.00,N,2,2244,
|
|
20240415,62552,65077,67134,61056,814999,52207758500,00,0.00,N,5,-4769,
|
|
20240408,67321,66666,74053,63861,1201602,83167949000,00,0.00,N,3,0,
|
|
20240401,67321,73679,79944,66947,1871791,136995460300,00,0.00,N,5,-6358,
|
|
20240325,73679,79102,83310,73398,2308814,181386125800,00,0.00,N,5,-4675,
|
|
20240318,78354,67975,92753,67601,8136174,676811884500,00,0.00,N,2,11314,
|
|
20240311,67040,58251,76484,57597,6754393,467011070800,00,0.00,N,2,10939,
|
|
20240304,56101,56101,58251,53950,661671,37162152000,00,0.00,N,2,94,
|
|
20240226,56007,56568,58064,55259,449026,25417118200,00,0.00,N,5,-561,
|
|
20240219,56568,58532,58719,55820,449430,25684258400,00,0.00,N,5,-2244,
|
|
20240213,58812,57503,60776,55259,418696,24159085200,00,0.00,N,2,1683,
|
|
20240205,57129,56381,61711,54792,591720,34132786300,00,0.00,N,2,467,
|
|
20240129,56662,56475,57503,53483,404806,22486659700,00,0.00,N,2,468,
|
|
20240122,56194,58345,58438,51987,602246,33207415800,00,0.00,N,5,-2244,
|
|
20240115,58438,61243,62085,57036,466087,27587704000,00,0.00,N,5,-3273,
|
|
20240108,61711,63581,64048,61337,374346,23492337700,00,0.00,N,5,-1870,
|
|
20240102,63581,63955,64609,60682,454058,28398530400,00,0.00,N,5,-748,
|
|
20231226,64329,61337,64422,60308,418875,26243667500,00,0.00,N,2,2525,
|
|
20231218,61804,65357,67695,61711,973936,63267934600,00,0.00,N,5,-2057,
|
|
20231211,63861,64422,65170,60495,830734,52397556600,00,0.00,N,5,-187,
|
|
20231204,64048,69939,76203,61337,1951178,133507273800,00,0.00,N,5,-2805,
|
|
20231127,66853,61430,71809,60121,1968354,128975427200,00,0.00,N,2,5703,
|
|
20231120,61150,56662,66760,56288,2404024,150000291900,00,0.00,N,2,4114,
|
|
20231113,57036,56568,60776,54885,702701,40485247400,00,0.00,N,2,748,
|
|
20231106,56288,63768,74801,56194,4301263,293142715700,00,0.00,N,5,-1309,
|
|
20231030,57597,55540,60215,53015,822441,46327842800,00,0.00,N,2,1964,
|
|
20231023,55633,58719,61243,53670,905896,51742548000,00,0.00,N,5,-4114,
|
|
20231016,59747,63020,65918,58812,683104,42681549800,00,0.00,N,5,-4862,
|
|
20231010,64609,63207,67695,61430,799753,51986873000,00,0.00,N,2,1402,
|
|
20231004,63207,66199,66386,62646,482086,30882625300,00,0.00,N,5,-3366,
|
|
20230925,66573,69845,70687,64422,614851,41030136200,00,0.00,N,5,-1963,
|
|
20230918,68536,72183,73585,67321,1237347,87411979500,00,0.00,N,5,-4208,
|
|
20230911,72744,77793,78074,71622,1399353,103192224600,00,0.00,N,5,-4956,
|
|
20230904,77700,82655,85273,76203,1840002,148898254600,00,0.00,N,5,-6451,
|
|
20230828,84151,90977,92566,83684,2947538,259873506800,00,0.00,N,5,-4956,
|
|
20230821,89107,85647,96026,84432,4928453,439099514300,00,0.00,N,2,3366,
|
|
20230814,85741,94623,97802,84058,5119073,471323477200,00,0.00,N,5,-11407,
|
|
20230807,97148,108555,119027,97054,16717986,1811817239800,00,0.00,N,5,-6452,
|
|
20230731,103600,82001,103600,75549,14178221,1297251912300,00,0.00,N,2,21973,
|
|
20230724,81627,87517,102384,68723,10411505,893039340500,00,0.00,N,5,-3833,
|
|
20230717,85460,58345,89948,56568,25907461,2054333888300,00,0.00,N,2,27489,
|
|
20230710,57971,58438,61430,56568,1164893,67506051400,00,0.00,N,5,-280,
|
|
20230703,58251,58719,63300,57410,1309669,78301935300,00,0.00,N,2,374,
|
|
20230626,57877,59934,60308,56475,496178,28761836200,00,0.00,N,5,-2057,
|
|
20230619,59934,62365,63487,58999,525747,32122319600,00,0.00,N,5,-2525,
|
|
20230612,62459,64422,66105,61430,960600,61313040800,00,0.00,N,5,-2244,
|
|
20230605,64703,59934,66105,59467,1061497,67675990300,00,0.00,N,2,5423,
|
|
20230530,59280,58532,59654,57223,450481,26329664700,00,0.00,N,2,1216,
|
|
20230522,58064,58532,65731,57223,1494985,90124575200,00,0.00,N,5,-468,
|
|
20230515,58532,58438,59934,55727,549415,31908382600,00,0.00,N,5,-93,
|
|
20230508,58625,62833,63955,56381,885617,52614277700,00,0.00,N,5,-4021,
|
|
20230502,62646,63113,66012,61337,595929,37992796800,00,0.00,N,2,187,
|
|
20230424,62459,62646,68443,60402,1654144,105469105000,00,0.00,N,5,-748,
|
|
20230417,63207,67601,68723,62365,1463197,96733428700,00,0.00,N,5,-4394,
|
|
20230410,67601,74801,82188,61991,7840230,578352027400,00,0.00,N,5,-6171,
|
|
20230403,73772,73118,76671,66760,4598761,330633320700,00,0.00,N,2,2057,
|
|
20230327,71715,81253,81346,69471,5812406,427701474600,00,0.00,N,5,-9538,
|
|
20230320,81253,57036,85367,54979,14637519,1112487089200,00,0.00,N,2,18046,
|
|
20230313,63207,63113,76577,61430,5549627,382318622200,00,0.00,N,5,-374,
|
|
20230306,63581,53296,81346,51425,12904502,912478842800,00,0.00,N,2,12810,
|
|
20230227,50771,47498,51051,46750,591819,29023646800,00,0.00,N,2,2992,
|
|
20230220,47779,50023,50958,46937,689798,33809300200,00,0.00,N,5,-1215,
|
|
20230213,48994,50210,51893,48620,801041,40156666500,00,0.00,N,5,-1309,
|
|
20230206,50303,49649,54231,48901,1155397,59838645900,00,0.00,N,2,654,
|
|
20230130,49649,47218,50490,46283,447700,21663598350,00,0.00,N,2,2899,
|
|
20230125,46750,44600,48340,44319,344047,15994165750,00,0.00,N,2,2805,
|
|
20230116,43945,44273,45395,43525,257176,11421986850,00,0.00,N,2,46,
|
|
20230109,43899,41561,44880,41561,367414,15874695250,00,0.00,N,2,2946,
|
|
20230102,40953,42964,43431,39598,428801,17589581400,00,0.00,N,5,-1450,
|
|
20221226,42403,46844,48433,41842,557550,25017860850,00,0.00,N,5,-4347,
|
|
20221219,46750,46844,48527,46610,277453,13095408450,00,0.00,N,5,-468,
|
|
20221212,47218,47685,49275,46844,227876,10912054200,00,0.00,N,5,-841,
|
|
20221205,48059,49368,49649,47218,322684,15573816300,00,0.00,N,5,-1216,
|
|
20221128,49275,50210,53109,47685,518799,25995071900,00,0.00,N,5,-1028,
|
|
20221121,50303,53015,53015,48714,466686,23453861400,00,0.00,N,5,-2151,
|
|
20221114,52454,53576,55446,51612,935795,50227903700,00,0.00,N,5,-94,
|
|
20221107,52548,46423,53109,45815,811477,39577259300,00,0.00,N,2,6172,
|
|
20221031,49600,52000,52600,48900,385641,19520408900,00,0.00,N,5,-1600,
|
|
20221024,51200,54100,54200,50900,359434,18711435800,00,0.00,N,5,-1400,
|
|
20221017,52600,50600,55900,50100,595749,32039359800,00,0.00,N,2,1500,
|
|
20221011,51100,51000,51800,49500,354442,17923728350,00,0.00,N,5,-1600,
|
|
20221004,52700,52000,54200,50700,338557,17789268900,00,0.00,N,2,1900,
|
|
20220926,50800,53000,54100,48250,674120,34862413200,00,0.00,N,5,-4000,
|
|
20220919,54800,62000,62100,53600,1414070,80317851800,00,0.00,N,5,-6700,
|
|
20220913,61500,55600,64300,55600,1559342,93538730100,00,0.00,N,2,6800,
|
|
20220905,54700,53700,55200,51500,577763,31160155000,00,0.00,N,2,1400,
|
|
20220829,53300,51400,54200,50500,652648,34360793800,00,0.00,N,5,-700,
|
|
20220822,54000,56600,58100,53800,885532,49564404800,00,0.00,N,5,-3800,
|
|
20220816,57800,61100,62900,57800,807710,48849385300,00,0.00,N,5,-2600,
|
|
20220808,60400,57000,66600,55700,3359792,206886170400,00,0.00,N,2,5300,
|
|
20220801,55100,45650,57700,45350,3149101,165096662250,00,0.00,N,2,9950,
|
|
20220725,45150,40200,46200,39600,774929,33721915600,00,0.00,N,2,4950,
|
|
20220718,40200,38900,41950,38250,391295,15796647600,00,0.00,N,2,2050,
|
|
20220711,38150,37850,40000,35850,416880,15916727150,00,0.00,N,2,400,
|
|
20220704,37750,36700,38750,35550,234139,8746729400,00,0.00,N,2,1050,
|
|
20220627,36700,38550,40750,36550,519762,20002475550,00,0.00,N,5,-1350,
|
|
20220620,38050,40800,41100,35000,473100,17816594350,00,0.00,N,5,-2750,
|
|
20220613,40800,43950,43950,39150,466015,19113758550,00,0.00,N,5,-3800,
|
|
20220607,44600,46500,46500,44000,246090,11046428600,00,0.00,N,5,-1950,
|
|
20220530,46550,47300,47650,46400,224103,10531556500,00,0.00,N,5,-150,
|
|
20220523,46700,44850,48250,43500,495781,22825702350,00,0.00,N,2,1850,
|
|
20220516,44850,43850,45350,42500,390588,17205701950,00,0.00,N,2,1000,
|
|
20220509,43850,45000,46150,42050,447995,19652858450,00,0.00,N,5,-2350,
|
|
20220502,46200,49050,50500,46000,400381,19223596500,00,0.00,N,5,-3900,
|
|
20220425,50100,50000,50300,47450,436577,21405427000,00,0.00,N,5,-1000,
|
|
20220418,51100,53000,53300,50000,408239,21172478000,00,0.00,N,5,-1800,
|
|
20220411,52900,57500,57700,51500,577446,30973415700,00,0.00,N,5,-4100,
|
|
20220404,57000,53100,60500,53100,1288114,74046648600,00,0.00,N,2,3600,
|
|
20220328,53400,54400,55200,52300,406340,21831195700,00,0.00,N,5,-1000,
|
|
20220321,54400,53500,56400,52700,508901,27737339100,00,0.00,N,2,1700,
|
|
20220314,52700,52800,55400,48900,503227,26026565000,00,0.00,N,5,-900,
|
|
20220307,53600,55500,57600,52000,486649,26270248100,00,0.00,N,5,-3100,
|
|
20220228,56700,52100,60500,51200,1197502,68045705300,00,0.00,N,2,4800,
|
|
20220221,51900,51600,52900,47600,647830,32676997000,00,0.00,N,5,-600,
|
|
20220214,52500,48000,53300,46850,852148,42695784450,00,0.00,N,2,3150,
|
|
20220207,49350,49250,52500,46450,1009944,50062798650,00,0.00,N,5,-500,
|
|
20220203,49850,49850,51900,48150,516528,25771734650,00,0.00,N,2,1550,
|
|
20220124,48300,61900,62800,41900,3812520,189252795550,00,0.00,N,5,-15600,
|
|
20220117,63900,65900,67400,62800,462398,29866601300,00,0.00,N,5,-1900,
|
|
20220110,65800,71900,72000,65600,745557,51162463100,00,0.00,N,5,-6300,
|
|
20220103,72100,76900,78300,70100,591762,43432706700,00,0.00,N,5,-5100,
|
|
20211227,77200,76000,79600,74600,609098,46781060500,00,0.00,N,2,1800,
|
|
20211220,75400,74500,77300,72400,661466,49559540700,00,0.00,N,5,-900,
|
|
20211213,76300,80700,81400,76300,762294,60146076500,00,0.00,N,5,-4200,
|
|
20211206,80500,84000,84700,80100,1053730,86190381800,00,0.00,N,5,-4800,
|
|
20211129,85300,87900,90300,79100,1073284,91676620400,00,0.00,N,5,-6800,
|
|
20211122,92100,90800,97500,87000,1358372,125345904400,00,0.00,N,2,600,
|
|
20211115,91500,96800,99000,91400,1090989,103240091900,00,0.00,N,5,-5200,
|
|
20211108,96700,108200,108200,88700,2791775,273124048900,00,0.00,N,5,-12000,
|
|
20211101,108700,110100,115700,103000,2529787,280161016800,00,0.00,N,5,-900,
|
|
20211025,109600,109200,111600,104700,1337677,145498666800,00,0.00,N,2,1100,
|
|
20211018,108500,113900,118500,104200,1775537,198623993000,00,0.00,N,5,-5000,
|
|
20211012,113500,107600,116100,105000,2182642,242490942700,00,0.00,N,2,8800,
|
|
20211005,104700,98400,109200,96700,1758130,179898697200,00,0.00,N,2,6000,
|
|
20210927,98700,102300,103700,96300,1373933,137488518900,00,0.00,N,5,-4100,
|
|
20210923,102800,103100,106300,102000,679901,70222881200,00,0.00,N,5,-1500,
|
|
20210913,104300,105100,114400,101100,2906050,309887539000,00,0.00,N,5,-600,
|
|
20210906,104900,108500,116500,100000,3350934,361165792500,00,0.00,N,5,-5600,
|
|
20210830,110500,111800,129000,103900,9094111,1064608606700,00,0.00,N,2,2200,
|
|
20210823,108300,101500,109100,90100,7616529,749387674400,00,0.00,N,2,5200,
|
|
20210817,103100,176600,179800,92900,7777185,953097787100,00,0.00,N,5,-78900,
|
|
20210809,182000,101900,210600,99600,8665569,1344690740600,00,0.00,N,2,78800,
|
|
20210802,103200,102500,109000,91100,1302878,128857936700,00,0.00,N,5,-3700,
|
|
20210726,106900,83498,114600,81396,8614282,805791585900,00,0.00,N,2,26054,
|
|
20210719,80846,62054,83823,61954,15270368,1123305630300,00,0.00,N,2,19943,
|
|
20210712,60903,40635,64131,40335,9922538,528315865000,00,0.00,N,2,20818,
|