180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,59000,61100,61900,58300,100101,6009706600,00,0.00,N,5,-1900,
|
|
20241125,60900,62100,64100,60000,121780,7448696200,00,0.00,N,5,-800,
|
|
20241118,61700,67200,67700,61000,113436,7243583900,00,0.00,N,5,-6600,
|
|
20241111,68300,76000,76000,66100,102455,7220940900,00,0.00,N,5,-7000,
|
|
20241104,75300,75400,77400,73800,89107,6741500600,00,0.00,N,5,-100,
|
|
20241028,75400,73400,77200,71800,145317,10859229300,00,0.00,N,2,1800,
|
|
20241021,73600,80100,80700,73100,245559,18854287200,00,0.00,N,5,-5500,
|
|
20241014,79100,78500,80200,74500,426462,33093010700,00,0.00,N,2,2700,
|
|
20241007,76400,71900,77800,70000,215062,16036420100,00,0.00,N,2,4900,
|
|
20240930,71500,71500,71800,68900,61127,4304858700,00,0.00,N,3,0,
|
|
20240923,71500,75400,76500,71500,139817,10325563400,00,0.00,N,5,-2900,
|
|
20240919,74400,72900,74800,72500,44317,3275607700,00,0.00,N,2,1500,
|
|
20240909,72900,70100,73700,70100,112229,8096456100,00,0.00,N,2,1600,
|
|
20240902,71300,76200,78300,68100,241277,17589609900,00,0.00,N,5,-4900,
|
|
20240826,76200,76500,77000,72500,198571,14870046000,00,0.00,N,2,300,
|
|
20240819,75900,71900,77400,71000,297379,22342804600,00,0.00,N,2,4700,
|
|
20240812,71200,69600,71600,67700,94818,6588813900,00,0.00,N,2,1500,
|
|
20240805,69700,69000,69700,61900,259913,17238933500,00,0.00,N,5,-400,
|
|
20240729,70100,70900,72100,68300,179448,12692128600,00,0.00,N,5,-800,
|
|
20240722,70900,69600,71000,68200,126587,8826028500,00,0.00,N,2,1200,
|
|
20240715,69700,69900,71800,68000,210951,14810586300,00,0.00,N,2,600,
|
|
20240708,69100,68400,70200,66000,209657,14411820900,00,0.00,N,2,900,
|
|
20240701,68200,62900,69000,62600,279300,18559047600,00,0.00,N,2,5300,
|
|
20240624,62900,63000,64300,62000,73797,4643897800,00,0.00,N,5,-600,
|
|
20240617,63500,60600,65500,60000,229221,14415407400,00,0.00,N,2,2300,
|
|
20240610,61200,63500,64100,59900,81675,5004255000,00,0.00,N,5,-3100,
|
|
20240603,64300,61200,64700,60200,155111,9683408800,00,0.00,N,2,3900,
|
|
20240527,60400,60800,62900,60000,54030,3294746000,00,0.00,N,5,-400,
|
|
20240520,60800,66000,66000,60200,78354,4884601800,00,0.00,N,5,-4900,
|
|
20240513,65700,65000,66400,64100,41999,2728229100,00,0.00,N,2,500,
|
|
20240507,65200,66100,66200,64600,69579,4546902600,00,0.00,N,2,400,
|
|
20240429,64800,67500,68300,64800,120068,8007312100,00,0.00,N,5,-2700,
|
|
20240422,67500,69500,69900,64000,111059,7553665000,00,0.00,N,5,-1600,
|
|
20240415,69100,67300,70000,65500,137352,9262866800,00,0.00,N,2,600,
|
|
20240408,68500,69000,69400,66400,65889,4479868900,00,0.00,N,5,-400,
|
|
20240401,68900,74800,76900,68200,184601,13274947600,00,0.00,N,5,-5200,
|
|
20240325,74100,74300,79500,73300,282732,21555612200,00,0.00,N,2,100,
|
|
20240318,74000,75100,75800,71900,285736,20968712700,00,0.00,N,5,-400,
|
|
20240311,74400,83900,84900,74400,472716,37458106200,00,0.00,N,5,-8900,
|
|
20240304,83300,75600,88000,73200,759584,62436683700,00,0.00,N,2,8400,
|
|
20240226,74900,69900,76800,69200,235814,17310417500,00,0.00,N,2,5000,
|
|
20240219,69900,67400,73700,66600,222655,15781988100,00,0.00,N,2,1900,
|
|
20240213,68000,65700,68500,64800,127031,8408482800,00,0.00,N,2,2300,
|
|
20240205,65700,69000,69400,65300,77357,5181945100,00,0.00,N,5,-3500,
|
|
20240129,69200,70500,72200,66300,143829,10015289200,00,0.00,N,5,-800,
|
|
20240122,70000,71000,71700,67500,159958,11196510100,00,0.00,N,5,-600,
|
|
20240115,70600,66000,71800,64800,226933,15597198000,00,0.00,N,2,4600,
|
|
20240108,66000,66900,70000,64200,230722,15371854400,00,0.00,N,5,-600,
|
|
20240102,66600,69100,72200,65500,285099,19546278800,00,0.00,N,5,-2500,
|
|
20231226,69100,67688,70200,66511,190079,12978882200,00,0.00,N,2,3080,
|
|
20231218,66020,60134,67688,59644,166483,10708224400,00,0.00,N,2,6180,
|
|
20231211,59840,62391,63372,59840,96499,5947912200,00,0.00,N,5,-2551,
|
|
20231204,62391,57191,63077,56112,190539,11511611100,00,0.00,N,2,4807,
|
|
20231127,57584,57191,59350,56505,136077,7889859900,00,0.00,N,2,393,
|
|
20231120,57191,56995,57780,53758,50683,2871849500,00,0.00,N,2,196,
|
|
20231113,56995,56995,57584,54837,58763,3317069300,00,0.00,N,2,588,
|
|
20231106,56407,56701,57878,55622,60440,3424122700,00,0.00,N,3,0,
|
|
20231030,56407,52679,56995,52286,78815,4352462900,00,0.00,N,2,3728,
|
|
20231023,52679,54052,55818,51992,73304,3946970300,00,0.00,N,5,-2060,
|
|
20231016,54739,61606,61606,53562,134201,7692498400,00,0.00,N,5,-6965,
|
|
20231010,61704,59546,66020,58859,181703,11349951400,00,0.00,N,2,2452,
|
|
20231004,59252,58859,59350,56505,75636,4392166900,00,0.00,N,2,393,
|
|
20230925,58859,58859,60134,57878,60809,3571712800,00,0.00,N,2,490,
|
|
20230918,58369,65236,67786,57290,278745,17171546200,00,0.00,N,5,-7357,
|
|
20230911,65726,68179,69748,63960,447137,29947489800,00,0.00,N,5,-2747,
|
|
20230904,68473,56603,69944,55818,998108,63185245300,00,0.00,N,2,11968,
|
|
20230828,56505,61508,62489,56505,305471,18178038300,00,0.00,N,5,-3924,
|
|
20230821,60429,61017,63862,58565,238907,14591898000,00,0.00,N,5,-785,
|
|
20230814,61214,69846,71122,60331,329789,21488141800,00,0.00,N,5,-8730,
|
|
20230807,69944,54347,72299,52973,1067095,69577267400,00,0.00,N,2,15597,
|
|
20230731,54347,51600,55916,51207,75547,4032283000,00,0.00,N,2,2845,
|
|
20230724,51502,55131,55131,47774,123174,6270463600,00,0.00,N,5,-2845,
|
|
20230717,54347,55818,55818,51698,82378,4415406600,00,0.00,N,5,-588,
|
|
20230710,54935,53562,55426,51698,71930,3807155800,00,0.00,N,2,785,
|
|
20230703,54150,56799,56897,52581,45090,2477677000,00,0.00,N,5,-2060,
|
|
20230626,56210,51305,56701,51305,63338,3459861700,00,0.00,N,2,5003,
|
|
20230619,51207,51404,51796,50325,25102,1279586900,00,0.00,N,5,-197,
|
|
20230612,51404,52286,53464,51305,42907,2232328400,00,0.00,N,5,-1373,
|
|
20230605,52777,55131,55426,52188,36311,1941019900,00,0.00,N,5,-2256,
|
|
20230530,55033,55524,56014,53758,21499,1177434500,00,0.00,N,5,-295,
|
|
20230522,55328,55033,56505,54641,16994,945779400,00,0.00,N,2,197,
|
|
20230515,55131,54739,55328,53562,15619,853044700,00,0.00,N,2,1079,
|
|
20230508,54052,55720,55720,54052,23828,1310785900,00,0.00,N,5,-1472,
|
|
20230502,55524,53660,55524,53464,17558,960004300,00,0.00,N,2,1864,
|
|
20230424,53660,54445,55426,52188,39149,2095857600,00,0.00,N,5,-785,
|
|
20230417,54445,57682,59252,53954,49517,2798837500,00,0.00,N,5,-2648,
|
|
20230410,57093,56505,58074,54052,39351,2211455800,00,0.00,N,2,981,
|
|
20230403,56112,53954,57878,53366,55527,3093834900,00,0.00,N,2,2354,
|
|
20230327,53758,53169,53856,51011,42212,2203807100,00,0.00,N,2,589,
|
|
20230320,53169,54837,56799,53071,31865,1732708400,00,0.00,N,5,-1079,
|
|
20230313,54248,58369,59153,54150,36977,2077796000,00,0.00,N,5,-5298,
|
|
20230306,59546,58369,60134,57878,28878,1702101000,00,0.00,N,2,981,
|
|
20230227,58565,60331,60331,57780,28952,1704657800,00,0.00,N,5,-2158,
|
|
20230220,60723,61508,63176,59055,33068,2049069400,00,0.00,N,5,-981,
|
|
20230213,61704,63274,63666,60919,43706,2717242200,00,0.00,N,5,-1373,
|
|
20230206,63077,62783,63372,61410,38329,2398719300,00,0.00,N,3,0,
|
|
20230130,63077,63077,63764,61998,44478,2806708100,00,0.00,N,5,-99,
|
|
20230125,63176,60331,63274,60036,54866,3397756800,00,0.00,N,2,2943,
|
|
20230116,60233,63274,68179,59055,107822,6755850600,00,0.00,N,2,197,
|
|
20230109,60036,58761,60723,58761,21357,1279159300,00,0.00,N,2,1079,
|
|
20230102,58957,59644,60625,57780,20120,1193246100,00,0.00,N,5,-687,
|
|
20221226,59644,60825,61410,58663,15576,938220100,00,0.00,N,5,-1566,
|
|
20221219,61210,59670,61595,57745,31412,1886331900,00,0.00,N,2,1540,
|
|
20221212,59670,60440,61691,59670,29626,1803469400,00,0.00,N,5,-770,
|
|
20221205,60440,58515,60729,57745,23006,1363518500,00,0.00,N,2,1925,
|
|
20221128,58515,59092,59189,57649,12873,752504400,00,0.00,N,5,-481,
|
|
20221121,58996,61017,61017,57456,39117,2305153900,00,0.00,N,5,-1540,
|
|
20221114,60536,58226,60729,57456,48370,2857719600,00,0.00,N,2,2213,
|
|
20221107,58323,56013,59574,54858,83318,4822484200,00,0.00,N,2,2599,
|
|
20221031,55724,51778,55820,51489,75321,4067105100,00,0.00,N,2,4331,
|
|
20221024,51393,48025,52644,47447,61058,3083347900,00,0.00,N,2,3368,
|
|
20221017,48025,46244,48410,45715,21244,1004644550,00,0.00,N,2,1781,
|
|
20221011,46244,47688,48891,45330,41435,1937700450,00,0.00,N,5,-2647,
|
|
20221004,48891,48410,49179,47640,16477,800279450,00,0.00,N,2,963,
|
|
20220926,47928,48410,48795,46581,44327,2107491900,00,0.00,N,5,-1155,
|
|
20220919,49083,53125,53703,48891,39000,1989269900,00,0.00,N,5,-4042,
|
|
20220913,53125,52163,56783,52163,56867,3074715700,00,0.00,N,2,1154,
|
|
20220905,51971,52933,53703,51971,31680,1661263700,00,0.00,N,5,-1443,
|
|
20220829,53414,53895,54665,52837,31657,1692414600,00,0.00,N,5,-1540,
|
|
20220822,54954,55532,55820,54088,30563,1674340300,00,0.00,N,5,-770,
|
|
20220816,55724,57745,57841,55628,28833,1630922000,00,0.00,N,5,-1636,
|
|
20220808,57360,57456,58226,56783,29284,1678434500,00,0.00,N,5,-385,
|
|
20220801,57745,59285,59285,57168,25548,1476710600,00,0.00,N,5,-1540,
|
|
20220725,59285,60151,60440,58419,13797,819151700,00,0.00,N,5,-866,
|
|
20220718,60151,60151,61402,58996,20689,1245121300,00,0.00,N,3,0,
|
|
20220711,60151,56879,60632,56494,40127,2365981800,00,0.00,N,2,3465,
|
|
20220704,56686,55147,56879,54088,21283,1182310700,00,0.00,N,2,1539,
|
|
20220627,55147,53799,56301,53318,31388,1730074300,00,0.00,N,2,1059,
|
|
20220620,54088,57745,57745,52355,60040,3267759600,00,0.00,N,5,-3272,
|
|
20220613,57360,61402,61402,56686,57211,3374179400,00,0.00,N,5,-5005,
|
|
20220607,62365,62268,63038,61402,28957,1795893400,00,0.00,N,5,-481,
|
|
20220530,62846,62557,63038,61980,21604,1351334000,00,0.00,N,2,770,
|
|
20220523,62076,62076,64482,60632,75998,4723000100,00,0.00,N,3,0,
|
|
20220516,62076,63423,63616,60921,45025,2803895900,00,0.00,N,5,-1347,
|
|
20220509,63423,65637,65637,61595,78228,4943252000,00,0.00,N,5,-2214,
|
|
20220502,65637,66696,67466,65348,34756,2311439500,00,0.00,N,5,-1732,
|
|
20220425,67369,66696,68139,66118,52525,3525868400,00,0.00,N,2,385,
|
|
20220418,66984,67177,67754,66022,48276,3242881400,00,0.00,N,5,-289,
|
|
20220411,67273,65444,67754,65348,51891,3440601000,00,0.00,N,2,1444,
|
|
20220404,65829,66599,67081,65252,41260,2737261800,00,0.00,N,5,-867,
|
|
20220328,66696,67081,67369,66214,35006,2345350600,00,0.00,N,5,-385,
|
|
20220321,67081,66022,67369,65733,36828,2447953200,00,0.00,N,2,1348,
|
|
20220314,65733,64963,66311,64386,50758,3330456000,00,0.00,N,2,192,
|
|
20220307,65541,64867,66214,64290,30777,2009196500,00,0.00,N,2,289,
|
|
20220228,65252,65829,66214,64867,37934,2483878500,00,0.00,N,5,-481,
|
|
20220221,65733,63135,66311,63135,84062,5435435900,00,0.00,N,2,2695,
|
|
20220214,63038,64001,64290,61787,54903,3457701500,00,0.00,N,5,-1348,
|
|
20220207,64386,64482,65926,63231,58533,3777360600,00,0.00,N,3,0,
|
|
20220203,64386,63327,64771,63327,12531,805192600,00,0.00,N,2,1540,
|
|
20220124,62846,65829,66118,61306,87346,5517756300,00,0.00,N,5,-2983,
|
|
20220117,67105,68184,70146,66909,67043,4567619600,00,0.00,N,5,-1275,
|
|
20220110,68380,69263,69263,68184,52950,3637396900,00,0.00,N,5,-589,
|
|
20220103,68969,70244,70637,68478,76950,5328347500,00,0.00,N,5,-1275,
|
|
20211227,70244,70342,71323,69950,62947,4443284100,00,0.00,N,2,294,
|
|
20211220,69950,70833,71422,68773,85534,5985627800,00,0.00,N,5,-981,
|
|
20211213,70931,70342,72108,70146,88542,6299445500,00,0.00,N,2,589,
|
|
20211206,70342,71422,72795,69656,101309,7186929400,00,0.00,N,5,-687,
|
|
20211129,71029,68773,73089,66909,126897,8801800700,00,0.00,N,2,981,
|
|
20211122,70048,70637,71127,69558,94674,6645529000,00,0.00,N,5,-785,
|
|
20211115,70833,70244,71422,69656,76487,5384105500,00,0.00,N,2,589,
|
|
20211108,70244,71814,72501,69754,106832,7565280100,00,0.00,N,5,-1570,
|
|
20211101,71814,71520,74659,71422,138526,10079471000,00,0.00,N,2,491,
|
|
20211025,71323,72599,72795,71127,85839,6149212800,00,0.00,N,5,-687,
|
|
20211018,72010,73482,74463,71422,83940,6092597100,00,0.00,N,5,-1472,
|
|
20211012,73482,72305,75052,70539,93038,6742015800,00,0.00,N,2,1177,
|
|
20211005,72305,72697,73482,71323,75190,5415439500,00,0.00,N,5,-784,
|
|
20210927,73089,75150,75248,72795,84940,6263213400,00,0.00,N,5,-1963,
|
|
20210923,75052,75052,75836,74757,27770,2084207000,00,0.00,N,5,-490,
|
|
20210913,75542,76327,76327,75052,61057,4619036300,00,0.00,N,5,-785,
|
|
20210906,76327,77406,77504,75738,87585,6701394700,00,0.00,N,5,-687,
|
|
20210830,77014,76229,78289,74953,96554,7367339100,00,0.00,N,2,687,
|
|
20210823,76327,73678,76621,73188,119593,8965067300,00,0.00,N,2,2551,
|
|
20210817,73776,79172,79172,73188,231200,17571615400,00,0.00,N,5,-5396,
|
|
20210809,79172,81919,81919,78387,155966,12477733100,00,0.00,N,5,-2747,
|
|
20210802,81919,80153,82508,79663,155267,12583617800,00,0.00,N,2,1766,
|
|
20210726,80153,81723,81919,79074,306527,24668496300,00,0.00,N,5,-1472,
|
|
20210719,81625,94182,99088,81036,1755547,157449249700,00,0.00,N,5,-12557,
|
|
20210712,94182,82115,94673,81821,608159,54121411800,00,0.00,N,2,12263,
|