180 lines
13 KiB
CSV
180 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,263000,275500,281500,257500,247709,67218438500,00,0.00,N,5,-9500,
|
|
20241125,272500,279000,291000,271000,282272,79210705500,00,0.00,N,5,-5500,
|
|
20241118,278000,283000,290000,275500,344225,97138006500,00,0.00,N,5,-11500,
|
|
20241111,289500,323500,342500,282500,606374,190248512000,00,0.00,N,5,-33500,
|
|
20241104,323000,310000,367000,306500,806727,272051878000,00,0.00,N,2,16500,
|
|
20241028,306500,332000,342500,306500,426969,139040636500,00,0.00,N,5,-24000,
|
|
20241021,330500,347000,351000,316000,577160,192449198500,00,0.00,N,5,-20000,
|
|
20241014,350500,330000,375000,310000,728275,248765072500,00,0.00,N,2,22000,
|
|
20241007,328500,329000,333000,319500,195219,63342195000,00,0.00,N,5,-500,
|
|
20240930,329000,313500,331000,313000,173941,55948300000,00,0.00,N,2,15500,
|
|
20240923,313500,337500,341000,311500,424785,139165651000,00,0.00,N,5,-18500,
|
|
20240919,332000,326500,341000,324000,226949,75370117000,00,0.00,N,2,8500,
|
|
20240909,323500,309000,337000,305000,509959,164668628500,00,0.00,N,2,8000,
|
|
20240902,315500,319000,319500,285000,392822,119643401500,00,0.00,N,3,0,
|
|
20240826,315500,304000,320000,295000,369893,113820517000,00,0.00,N,2,11000,
|
|
20240819,304500,290000,305500,287000,213256,62971785000,00,0.00,N,2,15500,
|
|
20240812,289000,282500,291500,278000,93064,26504967500,00,0.00,N,2,8000,
|
|
20240805,281000,282000,289000,258000,228791,63623263000,00,0.00,N,5,-4500,
|
|
20240729,285500,305000,312000,284500,243571,72625071000,00,0.00,N,5,-18500,
|
|
20240722,304000,303000,313500,296500,241627,73858194500,00,0.00,N,2,1000,
|
|
20240715,303000,310000,311000,295500,181785,55145625500,00,0.00,N,5,-3500,
|
|
20240708,306500,288000,310000,278000,376954,111778919500,00,0.00,N,2,19500,
|
|
20240701,287000,269500,289500,269500,289417,82060191000,00,0.00,N,2,16500,
|
|
20240624,270500,277000,281500,266000,184964,50748108500,00,0.00,N,5,-7000,
|
|
20240617,277500,279000,289000,275000,200342,56038817500,00,0.00,N,5,-500,
|
|
20240610,278000,293000,293500,276000,225772,63800810500,00,0.00,N,5,-18000,
|
|
20240603,296000,284500,299000,284000,117346,34312020500,00,0.00,N,2,12500,
|
|
20240527,283500,299500,300000,280500,214465,61936624000,00,0.00,N,5,-14500,
|
|
20240520,298000,327500,327500,295000,163950,50752654500,00,0.00,N,5,-26500,
|
|
20240513,324500,318500,328500,312500,102366,32788917500,00,0.00,N,2,6000,
|
|
20240507,318500,321000,333000,318500,130227,42213798500,00,0.00,N,2,1500,
|
|
20240429,317000,313500,322000,313000,112756,35878244500,00,0.00,N,2,6500,
|
|
20240422,310500,313000,318500,308500,86348,27013868000,00,0.00,N,2,2000,
|
|
20240415,308500,314500,316000,296000,150772,46089535000,00,0.00,N,5,-7500,
|
|
20240408,316000,314500,318000,302000,131192,40570117000,00,0.00,N,2,1500,
|
|
20240401,314500,334500,334500,310500,221443,70587720000,00,0.00,N,5,-18500,
|
|
20240325,333000,339000,350000,322000,393419,133952009000,00,0.00,N,3,0,
|
|
20240318,333000,323000,336000,320000,180448,59301803500,00,0.00,N,2,11500,
|
|
20240311,321500,341000,349000,321000,300363,100496492500,00,0.00,N,5,-12500,
|
|
20240304,334000,334000,338500,315000,237550,77316123000,00,0.00,N,3,0,
|
|
20240226,334000,332000,346500,332000,151485,51102564000,00,0.00,N,2,2000,
|
|
20240219,332000,336000,352500,329500,206505,70206066000,00,0.00,N,5,-3500,
|
|
20240213,335500,338000,342000,328500,104652,35088588000,00,0.00,N,2,1000,
|
|
20240205,334500,326000,341000,313000,233754,76681764000,00,0.00,N,2,16000,
|
|
20240129,318500,339000,346500,311500,187794,60940168500,00,0.00,N,5,-19500,
|
|
20240122,338000,320500,343500,318500,181919,60171757000,00,0.00,N,2,20000,
|
|
20240115,318000,375000,376500,316000,740196,254903075000,00,0.00,N,5,-35000,
|
|
20240108,353000,355000,361500,340000,219837,76906937000,00,0.00,N,5,-2000,
|
|
20240102,355000,353500,377000,347500,365649,132383686000,00,0.00,N,2,2500,
|
|
20231226,352500,326716,353000,325735,284305,97463552000,00,0.00,N,2,28727,
|
|
20231218,323773,320830,328188,318867,139033,45051756000,00,0.00,N,2,1472,
|
|
20231211,322301,322792,331622,314943,206229,66709326500,00,0.00,N,2,490,
|
|
20231204,321811,300716,333094,298264,337591,107392168500,00,0.00,N,2,21095,
|
|
20231127,300716,297283,312981,295811,208354,63093632000,00,0.00,N,2,3433,
|
|
20231120,297283,295811,301698,292377,95283,28301328000,00,0.00,N,2,1472,
|
|
20231113,295811,290905,297283,282566,137367,40086748500,00,0.00,N,2,6378,
|
|
20231106,289433,288943,300226,285018,170160,49746307000,00,0.00,N,2,1962,
|
|
20231030,287471,269320,292377,267849,179891,50833815500,00,0.00,N,2,16679,
|
|
20231023,270792,268830,275207,262452,195592,52667034500,00,0.00,N,2,2943,
|
|
20231016,267849,305132,310037,266867,338239,95691640000,00,0.00,N,5,-40717,
|
|
20231010,308566,309056,321320,304641,286189,89547058000,00,0.00,N,2,2944,
|
|
20231004,305622,287962,306113,276188,188513,55391249500,00,0.00,N,2,12264,
|
|
20230925,293358,286000,296792,283056,110170,32052223500,00,0.00,N,2,9811,
|
|
20230918,283547,300226,309056,281584,224226,65868698500,00,0.00,N,5,-16188,
|
|
20230911,299735,293358,309056,285509,374103,111501143000,00,0.00,N,2,6868,
|
|
20230904,292867,276188,297283,271773,259848,73518572000,00,0.00,N,2,15698,
|
|
20230828,277169,300226,301698,277169,268403,77171518000,00,0.00,N,5,-18151,
|
|
20230821,295320,296301,307584,286490,235366,69161572500,00,0.00,N,5,-1963,
|
|
20230814,297283,324264,324754,296301,253589,78222422000,00,0.00,N,5,-25509,
|
|
20230807,322792,286000,333584,276679,847867,265153327000,00,0.00,N,2,36792,
|
|
20230731,286000,272754,297283,256566,543570,150121056000,00,0.00,N,2,16189,
|
|
20230724,269811,283056,283056,263433,206996,56165168000,00,0.00,N,5,-9811,
|
|
20230717,279622,272264,283056,260981,232139,63011124500,00,0.00,N,2,9321,
|
|
20230710,270301,277169,277169,265396,247153,66747327500,00,0.00,N,5,-3925,
|
|
20230703,274226,301207,311018,271773,209899,60625058000,00,0.00,N,5,-28453,
|
|
20230626,302679,308075,313471,295811,98693,30068205500,00,0.00,N,5,-5396,
|
|
20230619,308075,313962,323283,304641,151756,47931766500,00,0.00,N,5,-3434,
|
|
20230612,311509,316415,332603,305622,264295,84249353000,00,0.00,N,5,-2453,
|
|
20230605,313962,301207,320830,298264,172267,53583273000,00,0.00,N,2,13246,
|
|
20230530,300716,292867,307584,285018,165533,48867936500,00,0.00,N,2,10301,
|
|
20230522,290415,286981,303169,286000,131865,38959465000,00,0.00,N,2,982,
|
|
20230515,289433,293358,301207,286981,156902,46044083500,00,0.00,N,5,-6868,
|
|
20230508,296301,321320,324754,290905,210726,64252032000,00,0.00,N,5,-26982,
|
|
20230502,323283,316905,325735,305132,151043,47986069500,00,0.00,N,2,6378,
|
|
20230424,316905,306113,320830,294339,263116,80946023000,00,0.00,N,2,10792,
|
|
20230417,306113,323773,327207,302188,239144,75148119000,00,0.00,N,5,-20603,
|
|
20230410,326716,305622,333094,302679,569688,182470036000,00,0.00,N,2,23547,
|
|
20230403,303169,250679,317396,248226,704084,205811594000,00,0.00,N,2,52000,
|
|
20230327,251169,252150,254113,245773,112416,28149084500,00,0.00,N,2,1471,
|
|
20230320,249698,260000,264905,249698,109682,28024992000,00,0.00,N,5,-6868,
|
|
20230313,256566,251169,259018,240377,151569,37779387000,00,0.00,N,2,5397,
|
|
20230306,251169,259018,271283,250188,242699,63159656000,00,0.00,N,5,-7849,
|
|
20230227,259018,255584,261962,250188,100296,25641711500,00,0.00,N,2,2943,
|
|
20230220,256075,261962,273735,255094,142467,37383797500,00,0.00,N,5,-6377,
|
|
20230213,262452,269811,272754,261962,145336,38894496500,00,0.00,N,5,-9812,
|
|
20230206,272264,259018,279132,258037,191535,51367675500,00,0.00,N,2,13246,
|
|
20230130,259018,257547,270301,251169,172103,44793438000,00,0.00,N,2,1962,
|
|
20230125,257056,254603,259509,251660,74385,18984368500,00,0.00,N,2,2943,
|
|
20230116,254113,261962,264415,248716,146167,37041961000,00,0.00,N,5,-7358,
|
|
20230109,261471,260981,265396,256566,155993,40764269500,00,0.00,N,2,1962,
|
|
20230102,259509,295320,295320,258528,216842,58394866000,00,0.00,N,5,-32868,
|
|
20221226,292377,289548,298264,285509,145852,42695566000,00,0.00,N,2,2829,
|
|
20221219,289548,279912,296774,275576,204028,58838884000,00,0.00,N,2,9636,
|
|
20221212,279912,259678,288102,257750,305457,84830209500,00,0.00,N,2,20234,
|
|
20221205,259678,244261,260159,240888,143751,35808072000,00,0.00,N,2,14454,
|
|
20221128,245224,244261,253414,240888,108099,26786518000,00,0.00,N,2,1445,
|
|
20221121,243779,257269,258714,240888,113010,27983270500,00,0.00,N,5,-12044,
|
|
20221114,255823,253896,263050,251969,121176,31275718500,00,0.00,N,2,1927,
|
|
20221107,253896,241370,258714,241370,141791,35558175000,00,0.00,N,2,12044,
|
|
20221031,241852,244261,251487,235107,143364,34969345000,00,0.00,N,5,-1927,
|
|
20221024,243779,239443,245706,233662,118695,28433394732,00,0.00,N,2,9636,
|
|
20221017,234143,228362,237034,224508,252872,57776686312,00,0.00,N,2,5781,
|
|
20221011,228362,223062,230289,216318,142934,31824219000,00,0.00,N,2,4336,
|
|
20221004,224026,222099,226435,218726,132768,29496752500,00,0.00,N,2,3372,
|
|
20220926,220654,223544,226917,215354,224473,49464631000,00,0.00,N,5,-7708,
|
|
20220919,228362,277503,280394,223062,509389,121103815500,00,0.00,N,5,-45287,
|
|
20220913,273649,314600,314600,266904,327370,94680133500,00,0.00,N,5,-17344,
|
|
20220905,290993,287139,295329,279430,88559,25408667000,00,0.00,N,2,2891,
|
|
20220829,288102,282321,301592,278467,128955,37300467500,00,0.00,N,5,-964,
|
|
20220822,289066,296293,298701,287139,92884,27027289000,00,0.00,N,5,-10117,
|
|
20220816,299183,305446,306892,296293,69738,20992118000,00,0.00,N,5,-6263,
|
|
20220808,305446,308337,316527,301592,145708,45056295000,00,0.00,N,5,-1446,
|
|
20220801,306892,295811,308337,290993,143663,42856187000,00,0.00,N,2,8672,
|
|
20220725,298220,292920,303037,292438,78676,23391839000,00,0.00,N,2,4336,
|
|
20220718,293884,300629,304001,287139,201011,59458788000,00,0.00,N,5,-8672,
|
|
20220711,302556,308337,312673,294847,183650,55818896500,00,0.00,N,5,-8190,
|
|
20220704,310746,284248,317491,279912,261673,80219065000,00,0.00,N,2,27461,
|
|
20220627,283285,292438,302556,281839,135187,39469811500,00,0.00,N,5,-6744,
|
|
20220620,290029,281839,290993,274613,132024,37633265500,00,0.00,N,2,11080,
|
|
20220613,278949,290029,293402,270758,127137,35579432500,00,0.00,N,5,-15898,
|
|
20220607,294847,294365,299665,290029,75785,22391285000,00,0.00,N,5,-2409,
|
|
20220530,297256,301110,305446,291957,86350,25769777500,00,0.00,N,5,-3373,
|
|
20220523,300629,291475,305928,290029,179296,53966412000,00,0.00,N,2,11081,
|
|
20220516,289548,289066,291475,282321,107952,31042153500,00,0.00,N,2,4336,
|
|
20220509,285212,275576,289066,274131,131535,37217014000,00,0.00,N,2,6745,
|
|
20220502,278467,298220,302074,272686,128253,36867826500,00,0.00,N,5,-22162,
|
|
20220425,300629,289066,305446,285212,186692,55701326000,00,0.00,N,2,6745,
|
|
20220418,293884,293884,300147,290511,160786,47479002000,00,0.00,N,5,-1927,
|
|
20220411,295811,263050,299183,260159,332120,94138046500,00,0.00,N,2,31797,
|
|
20220404,264014,262568,265459,253414,87755,22875316000,00,0.00,N,2,964,
|
|
20220328,263050,267386,270277,260159,86440,22967800500,00,0.00,N,5,-6263,
|
|
20220321,269313,273649,273649,264014,115561,30943419500,00,0.00,N,5,-4336,
|
|
20220314,273649,258232,273649,252451,165735,44202619500,00,0.00,N,2,13971,
|
|
20220307,259678,248115,267386,245706,128617,33212073000,00,0.00,N,2,5782,
|
|
20220228,253896,247633,257269,245706,75887,19221751500,00,0.00,N,2,8190,
|
|
20220221,245706,246670,255342,241852,98528,24431316000,00,0.00,N,5,-5300,
|
|
20220214,251006,248115,252933,240888,90490,22377574000,00,0.00,N,2,1446,
|
|
20220207,249560,247151,255342,239925,114352,28473336000,00,0.00,N,2,2890,
|
|
20220203,246670,242815,249078,240888,55241,13565826500,00,0.00,N,2,8672,
|
|
20220124,237998,249560,252451,224026,190648,44910943000,00,0.00,N,5,-12044,
|
|
20220117,254850,259270,273019,245521,184060,47091247500,00,0.00,N,5,-4420,
|
|
20220110,259270,259270,266144,255342,111008,29010982000,00,0.00,N,3,0,
|
|
20220103,259270,274492,282840,255342,150071,40320574500,00,0.00,N,5,-11785,
|
|
20211227,271055,267814,283710,267332,183407,50761654500,00,0.00,N,2,4204,
|
|
20211220,266851,269741,272149,264442,90660,24332173000,00,0.00,N,5,-3853,
|
|
20211213,270704,272149,272149,261071,107707,28870063500,00,0.00,N,2,481,
|
|
20211206,270223,255290,272631,246620,231762,61029015500,00,0.00,N,2,17341,
|
|
20211129,252882,250474,261071,239395,170569,42381069000,00,0.00,N,5,-4335,
|
|
20211122,257217,251919,262034,251437,96483,24782721500,00,0.00,N,2,2890,
|
|
20211115,254327,258662,267332,250474,133929,34793942500,00,0.00,N,5,-4335,
|
|
20211108,258662,269259,273594,254327,143456,37757359500,00,0.00,N,5,-12524,
|
|
20211101,271186,255290,278893,254809,186474,49888519500,00,0.00,N,2,16859,
|
|
20211025,254327,261552,266851,252400,88018,22935857000,00,0.00,N,5,-9152,
|
|
20211018,263479,262997,267814,256735,93397,24581274500,00,0.00,N,2,2890,
|
|
20211012,260589,250474,263479,243730,103136,26353638500,00,0.00,N,2,9634,
|
|
20211005,250955,253364,257217,241803,137047,34167278500,00,0.00,N,5,-5299,
|
|
20210927,256254,282265,285155,255290,282803,75322028000,00,0.00,N,5,-27937,
|
|
20210923,284191,287081,289490,283228,53807,15359128500,00,0.00,N,5,-5780,
|
|
20210913,289971,289490,294307,286600,94285,27401729500,00,0.00,N,2,963,
|
|
20210906,289008,301532,302014,287081,124731,36647473000,00,0.00,N,5,-12524,
|
|
20210830,301532,299123,304904,289971,168933,50283736500,00,0.00,N,2,6262,
|
|
20210823,295270,283710,299605,283228,139441,41010890500,00,0.00,N,2,12524,
|
|
20210817,282746,303459,307312,281783,160975,47228846500,00,0.00,N,5,-21194,
|
|
20210809,303940,308275,313092,302977,290803,89247035000,00,0.00,N,5,-14932,
|
|
20210802,318872,312129,321762,305867,139365,43645926500,00,0.00,N,2,10597,
|
|
20210726,308275,322726,322726,308275,153146,48008960500,00,0.00,N,5,-11079,
|
|
20210719,319354,320317,324653,315019,139027,44359295000,00,0.00,N,5,-2890,
|
|
20210712,322244,328506,333323,320799,151320,49519427000,00,0.00,N,5,-4335,
|