148 lines
10 KiB
CSV
148 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,16370,15470,20450,15440,902300,16863351565,00,0.00,N,2,740,
|
|
20250507,15630,15720,16180,15410,11633,181924020,00,0.00,N,5,-90,
|
|
20250428,15720,17320,17670,15350,42972,704776130,00,0.00,N,5,-1470,
|
|
20250421,17190,15660,17190,15660,58623,961069785,00,0.00,N,2,1540,
|
|
20250414,15650,14480,15730,14420,36933,551495040,00,0.00,N,2,1170,
|
|
20250407,14480,14150,14500,12500,59893,807143810,00,0.00,N,2,330,
|
|
20250331,14150,15060,15900,13500,66820,968558445,00,0.00,N,5,-1750,
|
|
20250324,15900,16440,16700,15750,38796,624324270,00,0.00,N,5,-550,
|
|
20250317,16450,17670,17750,16410,43898,739704345,00,0.00,N,5,-780,
|
|
20250310,17230,17280,17790,16800,41118,709064250,00,0.00,N,5,-50,
|
|
20250304,17280,17540,18380,16950,42329,735887660,00,0.00,N,5,-400,
|
|
20250224,17680,19670,20100,17670,98903,1867129830,00,0.00,N,5,-2420,
|
|
20250217,20100,18910,20850,18660,149575,2989365510,00,0.00,N,2,1190,
|
|
20250210,18910,18820,20000,18320,127117,2435658510,00,0.00,N,2,90,
|
|
20250203,18820,18360,21050,18030,423858,8247986660,00,0.00,N,2,870,
|
|
20250131,17950,17800,18770,17010,61485,1108063090,00,0.00,N,2,1330,
|
|
20250120,16620,17740,18290,16290,71562,1235495930,00,0.00,N,5,-1290,
|
|
20250113,17910,17590,18290,17100,50254,891057710,00,0.00,N,2,320,
|
|
20250106,17590,16640,18120,16640,73984,1296723950,00,0.00,N,2,790,
|
|
20241230,16800,15230,17110,15130,41181,674847400,00,0.00,N,2,1570,
|
|
20241223,15230,16410,16490,15230,33164,526659630,00,0.00,N,5,-970,
|
|
20241216,16200,16600,17400,16200,53917,910977430,00,0.00,N,5,-470,
|
|
20241209,16670,16010,17160,14390,116976,1850542510,00,0.00,N,2,300,
|
|
20241202,16370,17200,17780,15810,87355,1465968190,00,0.00,N,5,-790,
|
|
20241125,17160,17410,18570,17000,72351,1298733660,00,0.00,N,5,-250,
|
|
20241118,17410,16630,18390,16400,85218,1493764620,00,0.00,N,2,620,
|
|
20241111,16790,21100,21650,15970,152311,2789825990,00,0.00,N,5,-4310,
|
|
20241104,21100,22300,23900,20600,115868,2557210400,00,0.00,N,5,-1200,
|
|
20241028,22300,21900,23500,21900,53016,1214461150,00,0.00,N,2,300,
|
|
20241021,22000,23300,23600,21350,79877,1783902050,00,0.00,N,5,-1300,
|
|
20241014,23300,25050,25750,23100,42826,1042390700,00,0.00,N,5,-2000,
|
|
20241007,25300,25150,27250,25150,70008,1845016050,00,0.00,N,2,250,
|
|
20240930,25050,26000,26750,24600,36305,928371700,00,0.00,N,5,-950,
|
|
20240923,26000,23700,26500,23250,97739,2472354450,00,0.00,N,2,2650,
|
|
20240919,23350,23850,24600,23050,24304,573663300,00,0.00,N,5,-500,
|
|
20240909,23850,22900,24550,22000,73823,1723125300,00,0.00,N,2,850,
|
|
20240902,23000,26900,28400,23000,126479,3322721250,00,0.00,N,5,-3550,
|
|
20240826,26550,27500,27500,25600,59906,1578941700,00,0.00,N,5,-250,
|
|
20240819,26800,26450,27900,25550,74357,1985476750,00,0.00,N,2,100,
|
|
20240812,26700,25800,28500,24900,125103,3365922650,00,0.00,N,2,1200,
|
|
20240805,25500,28000,28100,22300,203487,5093449900,00,0.00,N,5,-3150,
|
|
20240729,28650,28500,30300,28000,133385,3904820350,00,0.00,N,2,200,
|
|
20240722,28450,38350,38800,28000,386717,12254246250,00,0.00,N,5,-10350,
|
|
20240715,38800,41750,42300,37950,84109,3338848050,00,0.00,N,5,-2800,
|
|
20240708,41600,43850,47200,41600,118292,5167529850,00,0.00,N,5,-2250,
|
|
20240701,43850,44450,45800,42000,56228,2457575550,00,0.00,N,5,-1000,
|
|
20240624,44850,46900,47100,44400,50128,2269445950,00,0.00,N,5,-1950,
|
|
20240617,46800,50500,50700,46750,79002,3827119700,00,0.00,N,5,-4000,
|
|
20240610,50800,50800,52500,49900,140364,7201622350,00,0.00,N,3,0,
|
|
20240603,50800,48800,51500,48050,122487,6141650100,00,0.00,N,2,1500,
|
|
20240527,49300,48000,50800,47300,129573,6366097100,00,0.00,N,2,1300,
|
|
20240520,48000,53300,54400,47900,197586,10147338600,00,0.00,N,5,-4800,
|
|
20240513,52800,45450,57500,44450,704333,38048267550,00,0.00,N,2,6800,
|
|
20240507,46000,47200,47750,45500,26500,1231721050,00,0.00,N,5,-1100,
|
|
20240429,47100,44950,47950,44700,38594,1803351100,00,0.00,N,2,2400,
|
|
20240422,44700,43300,45750,43300,35441,1589395750,00,0.00,N,2,1050,
|
|
20240415,43650,46500,46500,41600,87543,3824548700,00,0.00,N,5,-3350,
|
|
20240408,47000,50300,50300,47000,64301,3114959250,00,0.00,N,5,-3200,
|
|
20240401,50200,56900,58500,49900,110691,5973913000,00,0.00,N,5,-6900,
|
|
20240325,57100,59500,60000,56600,72673,4221405400,00,0.00,N,5,-1900,
|
|
20240318,59000,58000,60900,57600,67718,4001759900,00,0.00,N,2,1000,
|
|
20240311,58000,59600,62300,57700,97029,5787208300,00,0.00,N,5,-1600,
|
|
20240304,59600,59800,60900,56600,82842,4873519200,00,0.00,N,3,0,
|
|
20240226,59600,60500,63000,58400,77764,4682043900,00,0.00,N,5,-1400,
|
|
20240219,61000,60900,63800,58700,141157,8487702700,00,0.00,N,3,0,
|
|
20240213,61000,56900,61900,56000,83654,4952549200,00,0.00,N,2,4500,
|
|
20240205,56500,58000,58000,53600,43245,2423458100,00,0.00,N,5,-800,
|
|
20240129,57300,58300,59700,54600,84433,4801157200,00,0.00,N,5,-1400,
|
|
20240122,58700,60800,60900,55500,91700,5309603400,00,0.00,N,5,-2800,
|
|
20240115,61500,66000,66100,60300,67608,4243014700,00,0.00,N,5,-4200,
|
|
20240108,65700,70000,70000,65100,82971,5582546900,00,0.00,N,5,-4000,
|
|
20240102,69700,69100,70100,66400,72872,4976511100,00,0.00,N,2,600,
|
|
20231226,69100,70000,70800,67900,60400,4139242700,00,0.00,N,5,-1000,
|
|
20231218,70100,67900,72500,66400,233720,16265757900,00,0.00,N,2,3900,
|
|
20231211,66200,64700,70600,63800,264299,17817079700,00,0.00,N,2,1500,
|
|
20231204,64700,64000,66000,61700,77007,4934779400,00,0.00,N,2,700,
|
|
20231127,64000,64600,66300,62200,70262,4513514900,00,0.00,N,5,-300,
|
|
20231120,64300,62000,65000,61500,68629,4381191600,00,0.00,N,2,2300,
|
|
20231113,62000,62200,66500,58300,112374,7047851200,00,0.00,N,2,1500,
|
|
20231106,60500,61500,67700,59500,144814,9271329300,00,0.00,N,2,1200,
|
|
20231030,59300,55900,60600,54500,85734,4887377400,00,0.00,N,2,2600,
|
|
20231023,56700,59100,62400,55600,92611,5420399900,00,0.00,N,5,-3200,
|
|
20231016,59900,67000,69000,58400,89873,5705222900,00,0.00,N,5,-8000,
|
|
20231010,67900,66400,69500,63700,63639,4260246200,00,0.00,N,2,1000,
|
|
20231004,66900,70900,71000,65000,60453,4087975800,00,0.00,N,5,-5000,
|
|
20230925,71900,75000,75300,68500,73918,5300290100,00,0.00,N,5,-3800,
|
|
20230918,75700,80400,82000,75100,86052,6739797800,00,0.00,N,5,-5000,
|
|
20230911,80700,82100,82500,77900,120696,9644318900,00,0.00,N,5,-2200,
|
|
20230904,82900,83900,85300,82100,104155,8715436600,00,0.00,N,5,-1900,
|
|
20230828,84800,84400,89600,83500,172202,14832635400,00,0.00,N,2,1400,
|
|
20230821,83400,83000,86200,82500,105755,8887940200,00,0.00,N,5,-100,
|
|
20230814,83500,91800,93000,82200,181818,15690603800,00,0.00,N,5,-8100,
|
|
20230807,91600,88000,103800,82600,854105,80192942400,00,0.00,N,2,3300,
|
|
20230731,88300,89300,94600,87700,306350,27789031700,00,0.00,N,5,-1200,
|
|
20230724,89500,100200,106000,86500,1496275,148913112300,00,0.00,N,5,-11500,
|
|
20230717,101000,80400,109400,78400,3198639,315051160700,00,0.00,N,2,21100,
|
|
20230710,79900,81300,82400,77900,141825,11323521400,00,0.00,N,5,-1500,
|
|
20230703,81400,85200,87900,81100,159845,13511701600,00,0.00,N,5,-2500,
|
|
20230626,83900,86800,87000,81200,122548,10343062300,00,0.00,N,5,-3100,
|
|
20230619,87000,94600,95400,86900,156799,14224182500,00,0.00,N,5,-6300,
|
|
20230612,93300,93400,97500,90600,333543,31629621300,00,0.00,N,2,500,
|
|
20230605,92800,90500,93300,89500,170746,15571255800,00,0.00,N,2,2900,
|
|
20230530,89900,85500,89900,85000,133095,11717261200,00,0.00,N,2,5200,
|
|
20230522,84700,86300,89700,84700,188746,16539088200,00,0.00,N,5,-1600,
|
|
20230515,86300,85600,88200,82800,192592,16445030100,00,0.00,N,2,100,
|
|
20230508,86200,91300,93900,86200,152545,13615083800,00,0.00,N,5,-4300,
|
|
20230502,90500,89900,92100,89000,99465,9009916700,00,0.00,N,2,700,
|
|
20230424,89800,95000,99800,89600,326037,30423459800,00,0.00,N,5,-7200,
|
|
20230417,97000,103000,104000,96500,350439,35319260500,00,0.00,N,5,-6100,
|
|
20230410,103100,113000,113500,100400,548137,58993914800,00,0.00,N,5,-9900,
|
|
20230403,113000,111000,119100,110500,754152,86418243800,00,0.00,N,2,2100,
|
|
20230327,110900,114700,123200,110200,1015945,119541954300,00,0.00,N,5,-3100,
|
|
20230320,114000,104100,119300,103500,789070,89748701200,00,0.00,N,2,6000,
|
|
20230313,108000,115900,123700,107500,1125165,130972701200,00,0.00,N,5,-8200,
|
|
20230306,116200,137300,137300,115900,1597862,206909549700,00,0.00,N,5,-17700,
|
|
20230227,133900,117000,145300,114100,3960939,518168895900,00,0.00,N,2,17800,
|
|
20230220,116100,111000,117500,104700,1893191,211173750300,00,0.00,N,2,5900,
|
|
20230213,110200,98800,118700,94200,2283393,241170349200,00,0.00,N,2,10900,
|
|
20230206,99300,97600,103500,97600,1566134,156210473300,00,0.00,N,2,300,
|
|
20230130,99000,88700,103100,88700,1039982,100502790900,00,0.00,N,2,10400,
|
|
20230125,88600,82600,93500,82500,578649,51606637800,00,0.00,N,2,6500,
|
|
20230116,82100,84800,84900,79000,190625,15601796300,00,0.00,N,5,-2500,
|
|
20230109,84600,79000,87400,78000,453499,37659595300,00,0.00,N,2,6200,
|
|
20230102,78400,76400,79500,73000,369680,28273848500,00,0.00,N,2,2100,
|
|
20221226,76300,80700,82500,74800,309651,24424518900,00,0.00,N,5,-5200,
|
|
20221219,81500,94200,94200,81300,286917,25013426600,00,0.00,N,5,-12300,
|
|
20221212,93800,93300,100400,91700,328202,31254134200,00,0.00,N,5,-1200,
|
|
20221205,95000,100100,101000,93200,303161,29524105200,00,0.00,N,5,-6000,
|
|
20221128,101000,99900,105300,96900,441524,44706985600,00,0.00,N,2,600,
|
|
20221121,100400,107200,111500,99900,398396,41587322500,00,0.00,N,5,-6300,
|
|
20221114,106700,115600,116600,106300,371020,41221433000,00,0.00,N,5,-8900,
|
|
20221107,115600,117000,117400,113000,547545,62937375200,00,0.00,N,3,0,
|
|
20221031,115600,121000,129400,115400,911134,110680378200,00,0.00,N,5,-3600,
|
|
20221024,119200,123500,124800,108800,865868,102421757300,00,0.00,N,5,-2700,
|
|
20221017,121900,135000,140500,121800,668351,88880282400,00,0.00,N,5,-16200,
|
|
20221011,138100,132000,144200,126300,769233,103431554800,00,0.00,N,2,2400,
|
|
20221004,135700,130200,143500,127900,1153152,157918645300,00,0.00,N,2,8600,
|
|
20220926,127100,129300,147700,117700,2152552,288858811400,00,0.00,N,5,-4900,
|
|
20220919,132000,150500,153800,123200,1871931,250503910400,00,0.00,N,5,-18500,
|
|
20220913,150500,158000,168300,147300,2260777,357618259500,00,0.00,N,5,-6400,
|
|
20220905,156900,172500,174600,151000,3320953,538819826700,00,0.00,N,5,-14800,
|
|
20220829,171700,123800,184800,123000,5153178,852994177700,00,0.00,N,2,43100,
|
|
20220822,128600,100000,139400,99400,6562643,808194896600,00,0.00,N,2,25900,
|
|
20220816,102700,89500,111500,87300,6216121,610065317900,00,0.00,N,2,12200,
|
|
20220808,90500,73000,94500,65100,6506323,542276520100,00,0.00,N,2,16500,
|
|
20220804,74000,70000,91000,70000,3971999,309595365600,00,0.00,N,2,74000,
|