132 lines
9.4 KiB
CSV
132 lines
9.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240102,75900,75900,75900,75900,0,0,00,0.00,N,3,0,
|
|
20231226,75900,75900,75900,75900,0,0,00,0.00,N,3,0,
|
|
20231218,75900,75900,75900,75900,0,0,00,0.00,N,3,0,
|
|
20231211,75900,74200,81400,74100,11195977,881757471000,00,0.00,N,2,2000,
|
|
20231204,73900,73400,74100,69300,2222992,159341116200,00,0.00,N,2,1800,
|
|
20231127,72100,73400,74500,70400,2199817,159362124700,00,0.00,N,5,-1700,
|
|
20231120,73800,74100,76500,73600,2283851,171705529800,00,0.00,N,5,-300,
|
|
20231113,74100,70500,74900,69200,2906465,208708241900,00,0.00,N,2,4300,
|
|
20231106,69800,68400,72400,67500,3908193,273286784800,00,0.00,N,2,2600,
|
|
20231030,67200,66300,67500,66200,2673620,178876249900,00,0.00,N,2,900,
|
|
20231023,66300,65000,67500,60800,4093390,268884641248,00,0.00,N,2,2800,
|
|
20231016,63500,64300,66100,62600,1843613,118743780100,00,0.00,N,5,-800,
|
|
20231010,64300,62000,65000,62000,1561030,99715533300,00,0.00,N,2,3000,
|
|
20231004,61300,62000,62500,58900,1478739,90078245700,00,0.00,N,5,-1700,
|
|
20230925,63000,60900,63000,60500,894198,55174117600,00,0.00,N,2,900,
|
|
20230918,62100,64300,65500,62000,1512655,96235027500,00,0.00,N,5,-2700,
|
|
20230911,64800,66200,66600,64200,2252059,146863484500,00,0.00,N,5,-1200,
|
|
20230904,66000,64700,66200,64200,1921340,125686810800,00,0.00,N,2,1300,
|
|
20230828,64700,65800,67100,64200,2715546,178012537800,00,0.00,N,5,-300,
|
|
20230821,65000,68900,69900,63700,4127850,272258476900,00,0.00,N,5,-3600,
|
|
20230814,68600,73700,73800,64000,10280996,706011077600,00,0.00,N,5,-3700,
|
|
20230807,72300,67700,72800,66600,4945363,345550027600,00,0.00,N,2,4400,
|
|
20230731,67900,64500,68800,63700,5287738,351857362900,00,0.00,N,2,3600,
|
|
20230724,64300,65200,65300,60600,5882326,370352096500,00,0.00,N,5,-1500,
|
|
20230717,65800,69100,69500,63200,4698668,306868800200,00,0.00,N,5,-3500,
|
|
20230710,69300,61000,70900,60100,10412195,686713295300,00,0.00,N,2,7800,
|
|
20230703,61500,65700,66000,61400,3966478,252316753600,00,0.00,N,5,-4000,
|
|
20230626,65500,69100,71700,63800,4324914,288375485400,00,0.00,N,5,-4000,
|
|
20230619,69500,71500,72600,67600,3047567,212052519500,00,0.00,N,5,-2500,
|
|
20230612,72000,71600,73000,68700,3999767,283397832400,00,0.00,N,2,100,
|
|
20230605,71900,77100,77100,71500,2992039,220599276800,00,0.00,N,5,-4800,
|
|
20230530,76700,74400,77700,73000,4435832,332278210300,00,0.00,N,2,3000,
|
|
20230522,73700,74500,77300,73000,3949769,297917603800,00,0.00,N,5,-700,
|
|
20230515,74400,72100,74800,71500,3362683,245878868200,00,0.00,N,2,1700,
|
|
20230508,72700,72000,74700,70600,4712761,345330198000,00,0.00,N,2,2000,
|
|
20230502,70700,69700,71400,65500,2829901,194210891100,00,0.00,N,2,1300,
|
|
20230424,69400,69300,71200,67600,3799723,263615254700,00,0.00,N,5,-100,
|
|
20230417,69500,75900,76300,69000,5027336,362623558500,00,0.00,N,5,-4900,
|
|
20230410,74400,63300,81400,62200,16239619,1197008669900,00,0.00,N,2,11200,
|
|
20230403,63200,60500,64500,58100,4643724,286481049700,00,0.00,N,2,3000,
|
|
20230327,60200,63800,66500,59000,4893589,301521490100,00,0.00,N,5,-3100,
|
|
20230320,63300,65400,67600,62700,4125364,268988447400,00,0.00,N,5,-800,
|
|
20230313,64100,62200,64900,59000,4540383,280744031000,00,0.00,N,2,1800,
|
|
20230306,62300,58700,66000,56600,9069365,568709008600,00,0.00,N,2,4600,
|
|
20230227,57700,54500,61100,53600,4919323,280939801300,00,0.00,N,2,2600,
|
|
20230220,55100,56800,58600,54500,2915350,163933592400,00,0.00,N,5,-1700,
|
|
20230213,56800,58300,59000,56300,2580771,148313615600,00,0.00,N,5,-1600,
|
|
20230206,58400,60400,60700,58100,2312075,137592450200,00,0.00,N,5,-1900,
|
|
20230130,60300,59300,61300,57200,2851334,169273682700,00,0.00,N,2,1000,
|
|
20230125,59300,58600,59800,57900,1019031,59841942400,00,0.00,N,2,1200,
|
|
20230116,58100,60000,60300,56700,1490349,86735454200,00,0.00,N,5,-1700,
|
|
20230109,59800,58000,60200,57000,2145557,125581214600,00,0.00,N,2,2400,
|
|
20230102,57400,58400,59500,56000,2088166,119615193500,00,0.00,N,5,-600,
|
|
20221226,58000,62182,64588,57700,3740727,231222275700,00,0.00,N,5,-3701,
|
|
20221219,61701,62663,63914,61219,1951472,122251076200,00,0.00,N,5,-577,
|
|
20221212,62278,62374,64588,61219,1640973,103574257500,00,0.00,N,5,-481,
|
|
20221205,62759,61893,63048,60930,2021250,125778882700,00,0.00,N,2,1058,
|
|
20221128,61701,62567,64396,60930,2050614,128208730700,00,0.00,N,5,-577,
|
|
20221121,62278,63433,64107,61989,1727900,108361986000,00,0.00,N,5,-963,
|
|
20221114,63241,68054,68342,63144,3453619,224669443000,00,0.00,N,5,-5390,
|
|
20221107,68631,64973,68727,63626,2836398,188284917800,00,0.00,N,2,4235,
|
|
20221031,64396,66225,67283,63529,1792864,117576482200,00,0.00,N,5,-577,
|
|
20221024,64973,62567,66417,62567,2098125,135917727600,00,0.00,N,2,3465,
|
|
20221017,61508,62567,65455,60160,2884406,179025892900,00,0.00,N,5,-2310,
|
|
20221011,63818,63048,64299,61412,1703350,106880771800,00,0.00,N,5,-193,
|
|
20221004,64011,66321,67187,63722,1615977,105719096700,00,0.00,N,5,-1251,
|
|
20220926,65262,60257,66706,60160,3451815,218139997500,00,0.00,N,2,3561,
|
|
20220919,61701,64588,65743,60642,1890320,118914205500,00,0.00,N,5,-3080,
|
|
20220913,64781,69594,69979,64203,1897686,126115624400,00,0.00,N,5,-3369,
|
|
20220905,68150,67380,68727,64877,1992609,133501441100,00,0.00,N,2,385,
|
|
20220829,67765,66417,70075,66032,2326714,158322650900,00,0.00,N,5,-962,
|
|
20220822,68727,71326,72674,68535,2343921,164451857400,00,0.00,N,5,-2984,
|
|
20220816,71711,75080,76909,71711,2479244,182981298900,00,0.00,N,5,-2984,
|
|
20220808,74695,73636,76813,72578,4254135,318432440000,00,0.00,N,2,2021,
|
|
20220801,72674,69882,73636,68150,3006347,212944442100,00,0.00,N,2,2984,
|
|
20220725,69690,65743,70460,64973,2385183,162492700800,00,0.00,N,2,4524,
|
|
20220718,65166,68631,68631,65070,2984762,199299974700,00,0.00,N,5,-2695,
|
|
20220711,67861,68342,70749,67283,3282819,226480382900,00,0.00,N,5,-963,
|
|
20220704,68824,66995,71326,66128,5649343,387968329500,00,0.00,N,2,1926,
|
|
20220627,66898,66802,68246,62374,6928649,456210402900,00,0.00,N,2,1540,
|
|
20220620,65358,60353,65647,57273,4911327,300951803500,00,0.00,N,2,5294,
|
|
20220613,60064,57080,60545,56984,4401167,259574958100,00,0.00,N,2,1251,
|
|
20220607,58813,59198,60930,57465,2061964,122418410100,00,0.00,N,5,-481,
|
|
20220530,59294,59005,60642,57754,1768542,104371131200,00,0.00,N,2,866,
|
|
20220523,58428,55733,59487,54770,2753468,158330957800,00,0.00,N,2,3177,
|
|
20220516,55251,52749,55540,51979,3553053,189308217000,00,0.00,N,2,2599,
|
|
20220509,52652,57176,58620,51786,3791975,209449732300,00,0.00,N,5,-5102,
|
|
20220502,57754,61027,61508,56888,1504078,89218664600,00,0.00,N,5,-4043,
|
|
20220425,61797,56888,61893,55348,3783409,223365550300,00,0.00,N,2,3947,
|
|
20220418,57850,57850,59775,57176,1523482,88842233900,00,0.00,N,2,96,
|
|
20220411,57754,58909,59679,56791,2581513,150260948800,00,0.00,N,5,-1540,
|
|
20220404,59294,61701,62374,59005,2286415,138569044500,00,0.00,N,5,-2214,
|
|
20220328,61508,62086,63914,61123,2551297,159371092000,00,0.00,N,5,-385,
|
|
20220321,61893,70171,70267,61701,7793599,491829902100,00,0.00,N,5,-8278,
|
|
20220314,70171,69497,71423,64973,5869178,402876598600,00,0.00,N,2,6064,
|
|
20220307,64107,62374,66898,60834,3324186,211584996200,00,0.00,N,2,963,
|
|
20220228,63144,59583,66898,58717,3353252,212314725100,00,0.00,N,2,3080,
|
|
20220221,60064,60257,62856,57080,3222103,193073295800,00,0.00,N,2,192,
|
|
20220214,59872,59198,62086,57754,3410232,203574936900,00,0.00,N,5,-1058,
|
|
20220207,60930,63144,63241,60257,2975923,183296433700,00,0.00,N,5,-1252,
|
|
20220203,62182,60834,63144,60642,1203995,74784562400,00,0.00,N,2,2022,
|
|
20220124,60160,63048,66032,57754,4656566,286786174500,00,0.00,N,5,-3947,
|
|
20220117,64107,65166,68054,60353,9029698,574171660500,00,0.00,N,5,-3947,
|
|
20220110,68054,71423,79316,66802,7501601,552498320900,00,0.00,N,5,-3369,
|
|
20220103,71423,77679,78064,70460,4005819,295996940300,00,0.00,N,5,-5775,
|
|
20211227,77198,77037,83551,76942,5563776,447170466400,00,0.00,N,5,-28,
|
|
20211220,77226,77886,79114,74205,3268280,251269663200,00,0.00,N,5,-472,
|
|
20211213,77698,78453,79680,76187,2433489,189073068900,00,0.00,N,5,-188,
|
|
20211206,77886,78170,79775,75243,3610715,279245831100,00,0.00,N,5,-567,
|
|
20211129,78453,82418,83740,75621,4594528,360886673700,00,0.00,N,5,-1983,
|
|
20211122,80436,82607,85628,78264,4248787,343674553300,00,0.00,N,5,-2549,
|
|
20211115,82985,83929,95541,79680,9313761,810451836100,00,0.00,N,2,2266,
|
|
20211108,80719,77886,87799,74016,5919421,471273963600,00,0.00,N,2,472,
|
|
20211101,80247,76376,81474,74865,3173228,249953964800,00,0.00,N,2,3871,
|
|
20211025,76376,83268,85628,76093,4061544,327574422500,00,0.00,N,5,-6797,
|
|
20211018,83173,84684,85817,81663,2606167,217118113700,00,0.00,N,5,-1416,
|
|
20211012,84589,82890,86100,80436,2460535,204459577400,00,0.00,N,2,566,
|
|
20211005,84023,94597,94786,81002,7941988,679337173900,00,0.00,N,5,-13784,
|
|
20210927,97807,108097,108192,97712,3282151,336696855000,00,0.00,N,5,-10951,
|
|
20210923,108758,115083,115650,108569,2210049,249094045500,00,0.00,N,5,-2360,
|
|
20210913,111118,106020,111118,103754,3350353,359067239200,00,0.00,N,2,4626,
|
|
20210906,106492,112062,112818,105926,2782543,302027830700,00,0.00,N,5,-5570,
|
|
20210830,112062,118482,118765,111590,3325097,381731155800,00,0.00,N,5,-4438,
|
|
20210823,116500,105265,118010,105265,5412362,614977254400,00,0.00,N,2,11896,
|
|
20210817,104604,111685,114328,104038,3507389,384391470100,00,0.00,N,5,-7930,
|
|
20210809,112534,109797,117349,106870,6604467,743601479600,00,0.00,N,2,2265,
|
|
20210802,110269,101489,111590,101489,3132355,338188800200,00,0.00,N,2,8875,
|
|
20210726,101394,110080,110929,101017,3276551,346457163400,00,0.00,N,5,-8214,
|
|
20210719,109608,109325,111496,105643,3697400,405453156800,00,0.00,N,2,1322,
|
|
20210712,108286,105831,108947,104038,3063685,326054092800,00,0.00,N,2,3493,
|