122 lines
8.7 KiB
CSV
122 lines
8.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,39150,41950,44550,38700,385746,16303620400,00,0.00,N,5,-3550,
|
|
20250217,42700,39200,43150,37350,448798,18070918850,00,0.00,N,2,4200,
|
|
20250210,38500,34850,39550,33900,241763,8956141950,00,0.00,N,2,3250,
|
|
20250203,35250,35150,36700,33100,172806,6034699800,00,0.00,N,5,-900,
|
|
20250131,36150,35550,36250,35100,15367,550010300,00,0.00,N,2,250,
|
|
20250120,35900,38500,39650,35450,176296,6590278850,00,0.00,N,5,-2150,
|
|
20250113,38050,38200,40600,37700,142931,5576900150,00,0.00,N,5,-500,
|
|
20250106,38550,37500,39900,37500,142066,5490362050,00,0.00,N,2,1050,
|
|
20241230,37500,36000,38450,34400,71736,2630456650,00,0.00,N,2,2150,
|
|
20241223,35350,35800,39000,34850,85970,3144895500,00,0.00,N,5,-450,
|
|
20241216,35800,39250,39950,35650,103686,3908063400,00,0.00,N,5,-3100,
|
|
20241209,38900,37650,40000,35100,147655,5551938750,00,0.00,N,2,950,
|
|
20241202,37950,41450,42250,36600,140971,5551027700,00,0.00,N,5,-3100,
|
|
20241125,41050,43900,46100,40850,103821,4518510450,00,0.00,N,5,-2600,
|
|
20241118,43650,40000,45000,40000,126002,5380151200,00,0.00,N,2,2850,
|
|
20241111,40800,52500,52800,38650,258524,11572222050,00,0.00,N,5,-11600,
|
|
20241104,52400,54200,60000,51200,204579,11376337100,00,0.00,N,5,-2000,
|
|
20241028,54400,51600,58500,51600,174101,9674282100,00,0.00,N,2,2900,
|
|
20241021,51500,52800,54500,49350,126877,6574228650,00,0.00,N,5,-1700,
|
|
20241014,53200,57600,58800,52100,142931,7985643200,00,0.00,N,5,-5900,
|
|
20241007,59100,56900,64600,56900,260900,16044950100,00,0.00,N,2,2600,
|
|
20240930,56500,62300,62900,56300,116527,6859025900,00,0.00,N,5,-4500,
|
|
20240923,61000,47400,62600,47400,448930,25724039700,00,0.00,N,2,13600,
|
|
20240919,47400,48250,49500,47200,37871,1834307300,00,0.00,N,5,-800,
|
|
20240909,48200,43500,49200,43500,104733,4880451650,00,0.00,N,2,2700,
|
|
20240902,45500,51300,54100,45500,216594,10940458900,00,0.00,N,5,-5200,
|
|
20240826,50700,50700,51500,48000,100159,4984096600,00,0.00,N,2,600,
|
|
20240819,50100,51200,53000,49350,111809,5681083250,00,0.00,N,5,-1100,
|
|
20240812,51200,49350,53500,48750,119382,6108218600,00,0.00,N,2,1100,
|
|
20240805,50100,55000,55000,44800,239576,11875529500,00,0.00,N,5,-5700,
|
|
20240729,55800,56500,59400,55700,113734,6518324600,00,0.00,N,5,-800,
|
|
20240722,56600,60500,60500,55500,152474,8800696000,00,0.00,N,5,-4300,
|
|
20240715,60900,66400,66900,59000,205128,12718176400,00,0.00,N,5,-5500,
|
|
20240708,66400,68300,71500,65600,212696,14456192600,00,0.00,N,5,-2100,
|
|
20240701,68500,69500,73000,67400,245139,17226306100,00,0.00,N,5,-1000,
|
|
20240624,69500,73900,75000,67400,198108,13980087600,00,0.00,N,5,-4500,
|
|
20240617,74000,80300,83000,73100,247699,19384096500,00,0.00,N,5,-6800,
|
|
20240610,80800,87400,91500,80300,589151,50971317900,00,0.00,N,5,-6200,
|
|
20240603,87000,71000,87200,69500,801305,64812639700,00,0.00,N,2,17500,
|
|
20240527,69500,64300,75700,62400,549145,37684612000,00,0.00,N,2,5200,
|
|
20240520,64300,71500,72200,64200,150552,10051147100,00,0.00,N,5,-6500,
|
|
20240513,70800,69600,73600,68100,106590,7582999500,00,0.00,N,2,1000,
|
|
20240507,69800,73100,73800,69000,89105,6311919000,00,0.00,N,5,-3000,
|
|
20240429,72800,69000,74200,68000,158064,11314956800,00,0.00,N,2,5000,
|
|
20240422,67800,64800,70100,64500,176802,11935167300,00,0.00,N,2,4200,
|
|
20240415,63600,65400,67400,62100,205573,13267493700,00,0.00,N,5,-4100,
|
|
20240408,67700,73100,73700,67500,176733,12401013200,00,0.00,N,5,-5800,
|
|
20240401,73500,82300,83400,73100,252359,19668407600,00,0.00,N,5,-8800,
|
|
20240325,82300,88700,89200,82300,239397,20527343000,00,0.00,N,5,-6400,
|
|
20240318,88700,90000,92800,87300,234326,21014519700,00,0.00,N,5,-1600,
|
|
20240311,90300,95100,100600,90300,384770,36978552800,00,0.00,N,5,-4800,
|
|
20240304,95100,92100,100200,89500,543567,51701880600,00,0.00,N,2,3400,
|
|
20240226,91700,101500,102700,91100,393992,38070600000,00,0.00,N,5,-11100,
|
|
20240219,102800,86200,113500,83000,1620829,167007340200,00,0.00,N,2,16300,
|
|
20240213,86500,81200,89400,78000,298983,25216258600,00,0.00,N,2,5300,
|
|
20240205,81200,80100,82000,76300,182357,14448415600,00,0.00,N,2,1200,
|
|
20240129,80000,80500,81800,75400,186413,14701718900,00,0.00,N,5,-300,
|
|
20240122,80300,84700,84900,75800,301440,24116194600,00,0.00,N,5,-4400,
|
|
20240115,84700,93600,94200,83400,295731,25926696600,00,0.00,N,5,-9600,
|
|
20240108,94300,101300,101700,93800,268299,26409544100,00,0.00,N,5,-6700,
|
|
20240102,101000,113500,114200,99600,291360,30260108100,00,0.00,N,5,-12000,
|
|
20231226,113000,108000,124700,105200,282864,31580102500,00,0.00,N,2,2000,
|
|
20231218,111000,112200,118800,109200,352846,40320087700,00,0.00,N,2,1400,
|
|
20231211,109600,108000,112900,105100,266823,28855220700,00,0.00,N,2,1600,
|
|
20231204,108000,117500,118600,105000,315966,35071200200,00,0.00,N,5,-12100,
|
|
20231127,120100,108400,130000,104100,498808,57458289600,00,0.00,N,2,12100,
|
|
20231120,108000,104500,111400,103200,270912,28868615200,00,0.00,N,2,3500,
|
|
20231113,104500,113700,117000,103000,486738,53373317000,00,0.00,N,5,-11600,
|
|
20231106,116100,127000,142900,115200,558784,72873373800,00,0.00,N,5,-2000,
|
|
20231030,118100,125700,129700,106900,603902,71502194400,00,0.00,N,5,-11600,
|
|
20231023,129700,150600,156600,129000,492528,68970127300,00,0.00,N,5,-23500,
|
|
20231016,153200,165000,171900,145300,332442,52705465400,00,0.00,N,5,-17300,
|
|
20231010,170500,161600,174200,157300,198515,33100447300,00,0.00,N,2,9000,
|
|
20231004,161500,168100,168100,157000,157161,25534857500,00,0.00,N,5,-9100,
|
|
20230925,170600,180000,180900,166000,143727,24690290400,00,0.00,N,5,-9200,
|
|
20230918,179800,188600,190800,175100,194362,35650545100,00,0.00,N,5,-10000,
|
|
20230911,189800,195000,196900,178100,389297,72506497600,00,0.00,N,5,-4100,
|
|
20230904,193900,181800,201000,180300,610960,116881014000,00,0.00,N,2,10700,
|
|
20230828,183200,190200,196000,180300,433811,81677461200,00,0.00,N,5,-4700,
|
|
20230821,187900,186600,210000,183600,780665,151784066900,00,0.00,N,2,3700,
|
|
20230814,184200,190500,199500,177800,342003,63675221400,00,0.00,N,5,-7500,
|
|
20230807,191700,196300,199500,186100,441350,85094671500,00,0.00,N,5,-9300,
|
|
20230731,201000,230000,231000,199100,513777,109330872300,00,0.00,N,5,-15500,
|
|
20230724,216500,234000,268500,191100,1497412,349709338300,00,0.00,N,5,-18500,
|
|
20230717,235000,190100,243000,185800,1316551,286391339900,00,0.00,N,2,45000,
|
|
20230710,190000,179600,199200,174100,944842,177493149100,00,0.00,N,2,9000,
|
|
20230703,181000,176300,187400,174200,480734,87385700100,00,0.00,N,2,7500,
|
|
20230626,173500,175100,178300,165000,438437,74511681000,00,0.00,N,5,-5200,
|
|
20230619,178700,187900,188400,175100,604643,110018719900,00,0.00,N,5,-10600,
|
|
20230612,189300,169000,208000,165800,2119525,406595495800,00,0.00,N,2,23500,
|
|
20230605,165800,166200,176000,161300,795736,134147773500,00,0.00,N,2,2600,
|
|
20230530,163200,153300,163500,143200,553728,85687462900,00,0.00,N,2,11700,
|
|
20230522,151500,155000,162300,150000,597938,94137214900,00,0.00,N,5,-4800,
|
|
20230515,156300,155800,159800,144900,874631,132747851300,00,0.00,N,2,500,
|
|
20230508,155800,143400,165600,130500,1380591,206342670600,00,0.00,N,2,15100,
|
|
20230502,140700,155900,159300,138000,446097,66112725100,00,0.00,N,5,-12300,
|
|
20230424,153000,160800,164400,135100,1643792,245558724900,00,0.00,N,5,-11500,
|
|
20230417,164500,150100,184000,146100,2165509,365221133500,00,0.00,N,2,13600,
|
|
20230410,150900,126000,165400,120500,3051062,427808775300,00,0.00,N,2,28400,
|
|
20230403,122500,122500,132600,113800,1491965,182982641200,00,0.00,N,2,1500,
|
|
20230327,121000,108200,121500,103500,1261578,140035786300,00,0.00,N,2,13900,
|
|
20230320,107100,76400,118200,75700,3597374,365597549700,00,0.00,N,2,29600,
|
|
20230313,77500,68300,83000,65000,1264381,94920602200,00,0.00,N,2,7700,
|
|
20230306,69800,66900,78800,66000,1755553,126555965500,00,0.00,N,2,5400,
|
|
20230227,64400,55600,66800,55000,1180874,72347575400,00,0.00,N,2,7800,
|
|
20230220,56600,54000,62000,53000,1560691,90709913000,00,0.00,N,2,2900,
|
|
20230213,53700,52200,56600,50900,1107488,59667224400,00,0.00,N,2,1100,
|
|
20230206,52600,53500,57400,52400,996323,53979505200,00,0.00,N,5,-1100,
|
|
20230130,53700,48100,57400,44950,1307505,67015887350,00,0.00,N,2,6300,
|
|
20230125,47400,47000,49000,44350,526149,24638563750,00,0.00,N,2,1350,
|
|
20230116,46050,41900,54400,41850,1345217,63855445650,00,0.00,N,2,4850,
|
|
20230109,41200,44250,45750,41000,306799,13212119650,00,0.00,N,5,-3100,
|
|
20230102,44300,44450,46450,40250,380819,16611297100,00,0.00,N,5,-100,
|
|
20221226,44400,47500,47950,43800,232428,10686248800,00,0.00,N,5,-2750,
|
|
20221219,47150,44300,48100,42800,523975,23973366000,00,0.00,N,2,2700,
|
|
20221212,44450,43200,47000,39850,766388,33419167250,00,0.00,N,2,1150,
|
|
20221205,43300,46850,47450,42900,638433,28738271950,00,0.00,N,5,-3850,
|
|
20221128,47150,49500,52200,46500,1057549,51094434350,00,0.00,N,5,-2700,
|
|
20221121,49850,50900,52300,44400,1930877,93604148050,00,0.00,N,5,-1350,
|
|
20221114,51200,44100,54700,39250,9354253,434075295050,00,0.00,N,2,51200,
|