136 lines
9.7 KiB
CSV
136 lines
9.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,71200,66700,77100,63400,7613197,539475654600,00,0.00,N,2,2900,
|
|
20250131,68300,73600,75300,63100,3071612,212554565000,00,0.00,N,5,-3100,
|
|
20250120,71400,61100,72900,60000,8976658,615735991100,00,0.00,N,2,10400,
|
|
20250113,61000,64900,66500,60700,3219007,204832084100,00,0.00,N,5,-5300,
|
|
20250106,66300,68000,70800,65300,4166723,283729795900,00,0.00,N,3,0,
|
|
20241230,66300,60300,67100,58300,2768849,178703204500,00,0.00,N,2,5100,
|
|
20241223,61200,62300,66700,60000,5491291,344852337600,00,0.00,N,5,-1700,
|
|
20241216,62900,77800,85800,60300,15874120,1188154714656,00,0.00,N,5,-14300,
|
|
20241209,77200,62700,80500,62100,17548091,1305132225400,00,0.00,N,2,12900,
|
|
20241202,64300,67800,73000,59100,14221622,914694336200,00,0.00,N,5,-3700,
|
|
20241125,68000,57500,73600,56300,18709543,1244704106900,00,0.00,N,2,13000,
|
|
20241118,55000,54400,67100,51900,24998806,1507336279900,00,0.00,N,2,6800,
|
|
20241111,48200,41000,48200,38400,5210120,224647493700,00,0.00,N,2,8400,
|
|
20241104,39800,40900,43750,38650,1864217,76370654900,00,0.00,N,5,-600,
|
|
20241028,40400,37650,40500,37200,764808,29670022250,00,0.00,N,2,2650,
|
|
20241021,37750,38650,40450,37400,816126,31739439250,00,0.00,N,5,-1000,
|
|
20241014,38750,40150,41800,38450,1105227,44285828450,00,0.00,N,5,-1700,
|
|
20241007,40450,43300,43800,40250,1097085,45855141250,00,0.00,N,5,-2550,
|
|
20240930,43000,42350,44700,41500,911692,39557242050,00,0.00,N,2,750,
|
|
20240923,42250,43550,47800,42250,2681638,119714418850,00,0.00,N,5,-1650,
|
|
20240919,43900,41250,44600,40300,981254,41830664850,00,0.00,N,2,2650,
|
|
20240909,41250,35000,44500,34550,5647166,238998338300,00,0.00,N,2,5400,
|
|
20240902,35850,43800,43800,35450,1789709,70213025350,00,0.00,N,5,-7700,
|
|
20240826,43550,47000,49300,41300,3649030,163594936750,00,0.00,N,5,-2650,
|
|
20240819,46200,37500,49850,36750,6379075,285822117700,00,0.00,N,2,9550,
|
|
20240812,36650,34800,39950,34150,2378504,88752551450,00,0.00,N,2,3050,
|
|
20240805,33600,36100,36350,31000,1565187,52812763850,00,0.00,N,5,-3700,
|
|
20240729,37300,40350,42400,37000,1065518,41946277350,00,0.00,N,5,-2800,
|
|
20240722,40100,46500,47900,39050,1725138,75149215140,00,0.00,N,5,-6850,
|
|
20240715,46950,49500,50600,45150,1165599,55336272000,00,0.00,N,5,-1150,
|
|
20240708,48100,46100,50000,45200,1686089,80056255200,00,0.00,N,2,1700,
|
|
20240701,46400,46850,48400,45300,953421,44510162850,00,0.00,N,5,-350,
|
|
20240624,46750,46250,49000,44600,1362998,63637568400,00,0.00,N,2,450,
|
|
20240617,46300,49800,49900,45650,1460722,69857945250,00,0.00,N,5,-4100,
|
|
20240610,50400,51900,52800,49450,1080316,55192492800,00,0.00,N,5,-2200,
|
|
20240603,52600,55000,55600,52500,733168,39508177700,00,0.00,N,5,-2400,
|
|
20240527,55000,56200,56500,49500,1500682,79369391000,00,0.00,N,5,-1900,
|
|
20240520,56900,55500,60300,52300,1804710,101328103900,00,0.00,N,2,2200,
|
|
20240513,54700,55900,56100,54000,699690,38561255100,00,0.00,N,5,-1100,
|
|
20240507,55800,58900,58900,54600,795343,45065644700,00,0.00,N,5,-1000,
|
|
20240429,56800,52600,59400,51800,1686016,95794679900,00,0.00,N,2,4500,
|
|
20240422,52300,49350,56500,49350,1510130,80939919100,00,0.00,N,2,3300,
|
|
20240415,49000,53700,54000,47150,1419485,71820456200,00,0.00,N,5,-5800,
|
|
20240408,54800,57100,57100,53100,874481,47974036700,00,0.00,N,5,-2000,
|
|
20240401,56800,59000,61900,54500,1816940,105867105100,00,0.00,N,5,-2200,
|
|
20240325,59000,61300,61600,57500,1821300,108692776900,00,0.00,N,5,-3100,
|
|
20240318,62100,65100,65700,62000,1817990,115328387600,00,0.00,N,5,-2400,
|
|
20240311,64500,64800,66200,62300,2514124,161644062400,00,0.00,N,5,-100,
|
|
20240304,64600,61300,66400,58500,3080780,193373431400,00,0.00,N,2,3800,
|
|
20240226,60800,67400,67400,59900,1880695,118788749200,00,0.00,N,5,-6600,
|
|
20240219,67400,62000,70500,62000,5885349,390329523900,00,0.00,N,2,5700,
|
|
20240213,61700,56700,69300,55500,5664614,356088670200,00,0.00,N,2,5100,
|
|
20240205,56600,63900,63900,53200,3451455,194800180100,00,0.00,N,5,-8000,
|
|
20240129,64600,71900,72000,59900,2866848,184511441800,00,0.00,N,5,-5400,
|
|
20240122,70000,68000,76900,65900,3047743,218579709700,00,0.00,N,2,2300,
|
|
20240115,67700,76900,79200,65500,2695539,193670253100,00,0.00,N,5,-9100,
|
|
20240108,76800,78100,82000,76000,2022378,159721708400,00,0.00,N,5,-1100,
|
|
20240102,77900,82100,82800,75400,1880555,146376979800,00,0.00,N,5,-4000,
|
|
20231226,81900,81100,84100,78100,1840983,149190665300,00,0.00,N,5,-500,
|
|
20231218,82400,88800,89900,81200,3442707,296258746300,00,0.00,N,5,-3000,
|
|
20231211,85400,79600,96500,78500,6624398,585166343700,00,0.00,N,2,5800,
|
|
20231204,79600,93900,93900,73600,5077563,413917778600,00,0.00,N,5,-16700,
|
|
20231127,96300,94600,100500,88000,4302447,410462068800,00,0.00,N,2,3200,
|
|
20231120,93100,92400,95500,88200,2060504,189469956600,00,0.00,N,5,-1200,
|
|
20231113,94300,99000,101500,88200,3619870,345325874700,00,0.00,N,5,-2300,
|
|
20231106,96600,87501,107000,84399,7874740,737546773000,00,0.00,N,2,6248,
|
|
20231030,90352,72592,91203,63487,6766432,524796210000,00,0.00,N,2,18660,
|
|
20231023,71692,68039,75794,65738,2691589,191899501800,00,0.00,N,2,3152,
|
|
20231016,68540,76294,78996,65138,2476177,176080031000,00,0.00,N,5,-9755,
|
|
20231010,78295,80647,84649,75544,1753570,139536584800,00,0.00,N,5,-2252,
|
|
20231004,80547,87201,88551,78696,1590690,131551028100,00,0.00,N,5,-9255,
|
|
20230925,89802,98907,99058,87551,1681071,155780714400,00,0.00,N,5,-10756,
|
|
20230918,100558,107905,118286,96206,6110620,642551266300,00,0.00,N,5,-7347,
|
|
20230911,107905,124562,134942,103319,7896758,913926145000,00,0.00,N,5,-12312,
|
|
20230904,120217,82414,129390,81641,13602793,1473713807500,00,0.00,N,2,39445,
|
|
20230828,80772,77151,88449,76185,4984324,411650416000,00,0.00,N,2,5600,
|
|
20230821,75172,72468,81593,67350,6596899,484770410280,00,0.00,N,2,1352,
|
|
20230814,73820,79662,79662,68461,4059955,299822125264,00,0.00,N,5,-7628,
|
|
20230807,81448,83476,84055,78261,2736912,220610525100,00,0.00,N,5,-2317,
|
|
20230731,83765,82558,90621,77682,5447018,458781163900,00,0.00,N,2,1207,
|
|
20230724,82558,80048,87000,73868,9582616,779514668000,00,0.00,N,2,482,
|
|
20230717,82076,85455,91780,82076,7560716,650769278156,00,0.00,N,5,-5310,
|
|
20230710,87386,87773,97284,82027,7516717,675473626900,00,0.00,N,5,-1014,
|
|
20230703,88400,69474,94966,69330,14497629,1204115353300,00,0.00,N,2,17767,
|
|
20230626,70633,70102,96560,68461,20678836,1700017100500,00,0.00,N,2,1979,
|
|
20230619,68654,49293,76379,47652,17950697,1138966672900,00,0.00,N,2,20568,
|
|
20230612,48086,54653,55522,46831,6140932,305151941900,00,0.00,N,5,-4828,
|
|
20230605,52914,47748,57115,44803,7021422,366503812700,00,0.00,N,2,5986,
|
|
20230530,46928,38865,48521,38189,7101350,313742649600,00,0.00,N,2,8304,
|
|
20230522,38624,32733,40555,31478,7293267,271011200400,00,0.00,N,2,5408,
|
|
20230515,33216,33892,36210,31961,5074335,174562487200,00,0.00,N,5,-483,
|
|
20230508,33699,28002,35389,27374,9373786,302724830800,00,0.00,N,2,6083,
|
|
20230502,27616,25926,29788,25926,2454052,69401173800,00,0.00,N,2,2125,
|
|
20230424,25491,26360,27278,23584,2318092,58796415050,00,0.00,N,5,-290,
|
|
20230417,25781,30175,30802,25347,4122154,114452224200,00,0.00,N,5,-4345,
|
|
20230410,30126,25105,32637,24477,13378449,382573278600,00,0.00,N,2,4731,
|
|
20230403,25395,18249,26795,17670,14940241,354112535600,00,0.00,N,2,7339,
|
|
20230327,18056,20350,20374,17863,1726095,32896934500,00,0.00,N,5,-2221,
|
|
20230320,20277,20205,21774,19287,2636689,54360175750,00,0.00,N,5,-48,
|
|
20230313,20325,19649,20639,18442,3057309,59884550350,00,0.00,N,2,144,
|
|
20230306,20181,21701,23729,19263,5089373,110725190400,00,0.00,N,5,-1086,
|
|
20230227,21267,21822,24284,20905,7126318,158978799850,00,0.00,N,5,-434,
|
|
20230220,21701,18587,23415,17598,11957964,254161945100,00,0.00,N,2,3090,
|
|
20230213,18611,19553,20543,18539,2980082,58724514000,00,0.00,N,5,-942,
|
|
20230206,19553,18394,21098,18129,4252547,83074872700,00,0.00,N,2,1207,
|
|
20230130,18346,19456,21967,18177,5594270,110791775150,00,0.00,N,5,-1014,
|
|
20230125,19360,18370,20977,18032,3301739,63690104050,00,0.00,N,2,1497,
|
|
20230116,17863,15739,19167,15739,5330711,94048731100,00,0.00,N,2,2269,
|
|
20230109,15594,15859,16318,14749,1340838,20785553450,00,0.00,N,5,-145,
|
|
20230102,15739,14387,16511,13711,2620926,40264568300,00,0.00,N,2,1352,
|
|
20221226,14387,12890,14942,12745,818011,11415647150,00,0.00,N,2,1376,
|
|
20221219,13011,13349,14387,12625,1476961,20201052800,00,0.00,N,5,-338,
|
|
20221212,13349,12842,15135,11997,2021817,27827974150,00,0.00,N,2,700,
|
|
20221205,12649,14146,14290,12383,421860,5514772600,00,0.00,N,5,-1497,
|
|
20221128,14146,14290,14773,13470,522633,7346657450,00,0.00,N,5,-72,
|
|
20221121,14218,12745,14821,12456,1344686,18623881000,00,0.00,N,2,1352,
|
|
20221114,12866,12094,14725,11756,2603414,34527798400,00,0.00,N,2,990,
|
|
20221107,11876,11321,11973,11200,751530,8719502600,00,0.00,N,2,482,
|
|
20221031,11394,11611,12287,10911,1747566,20435634250,00,0.00,N,5,-193,
|
|
20221024,11587,10042,12987,9824,4700731,53817002850,00,0.00,N,2,1931,
|
|
20221017,9656,9462,10549,9462,760705,7534099100,00,0.00,N,5,-96,
|
|
20221011,9752,10428,10428,9124,1466710,14325540150,00,0.00,N,5,-1062,
|
|
20221004,10814,11732,12166,10742,916747,10431155400,00,0.00,N,5,-724,
|
|
20220926,11538,12866,12890,11176,918571,10973610650,00,0.00,N,5,-1545,
|
|
20220919,13083,14508,14628,12987,675521,9339990950,00,0.00,N,5,-1425,
|
|
20220913,14508,16270,16704,14218,1234021,18845139750,00,0.00,N,5,-1351,
|
|
20220905,15859,17501,17742,14846,1143132,18227940700,00,0.00,N,5,-1642,
|
|
20220829,17501,17984,18901,16898,1441364,25789709150,00,0.00,N,5,-1328,
|
|
20220822,18829,19360,20060,17187,3114213,58550598050,00,0.00,N,5,-869,
|
|
20220816,19698,19143,20181,18467,3007453,58186095400,00,0.00,N,2,507,
|
|
20220808,19191,20036,21581,19143,6612073,134494610800,00,0.00,N,5,-893,
|
|
20220801,20084,19263,23464,18684,23723831,505210071350,00,0.00,N,2,1690,
|
|
20220725,18394,19167,21001,17284,21568760,412738467250,00,0.00,N,5,-1111,
|
|
20220721,19505,14870,23633,14339,30012017,584799219600,00,0.00,N,3,0,
|