192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,319500,327000,329500,315000,278054,88983948500,00,0.00,N,5,-10500,
|
|
20250217,330000,310500,344000,309500,334361,110110198000,00,0.00,N,2,21000,
|
|
20250210,309000,309500,316000,302000,175351,54294245000,00,0.00,N,5,-500,
|
|
20250203,309500,302500,312500,295000,222999,67861831000,00,0.00,N,2,2500,
|
|
20250131,307000,301500,308000,300500,65067,19899583500,00,0.00,N,2,9500,
|
|
20250120,297500,303000,303500,294500,204489,61006963500,00,0.00,N,5,-5500,
|
|
20250113,303000,305500,307000,300000,199743,60335650000,00,0.00,N,5,-3000,
|
|
20250106,306000,315000,317500,305500,270364,83963065000,00,0.00,N,5,-6000,
|
|
20241230,312000,307000,313500,303000,83290,25710113500,00,0.00,N,2,5000,
|
|
20241223,307000,312500,315000,304000,111003,34473508000,00,0.00,N,5,-4500,
|
|
20241216,311500,340000,341500,311500,177717,57356481000,00,0.00,N,5,-26000,
|
|
20241209,337500,326500,342500,324500,240542,80706636500,00,0.00,N,2,10500,
|
|
20241202,327000,315500,330500,313500,187965,60933321500,00,0.00,N,2,16500,
|
|
20241125,310500,330000,338500,309500,215721,69800172000,00,0.00,N,5,-15000,
|
|
20241118,325500,337000,339500,314000,259828,84862566000,00,0.00,N,5,-12500,
|
|
20241111,338000,347500,357000,327500,253001,85676922500,00,0.00,N,5,-9000,
|
|
20241104,347000,331000,349500,330500,208691,70921389000,00,0.00,N,2,15000,
|
|
20241028,332000,346000,352500,326000,344484,115460152000,00,0.00,N,5,-14000,
|
|
20241021,346000,349500,358000,340000,224639,78397579000,00,0.00,N,5,-3000,
|
|
20241014,349000,354000,360500,345500,258257,90637069500,00,0.00,N,5,-5000,
|
|
20241007,354000,384500,387000,353000,300084,108939141500,00,0.00,N,5,-29000,
|
|
20240930,383000,387000,390000,372000,239911,91684744000,00,0.00,N,5,-500,
|
|
20240923,383500,352500,391500,348500,531399,197540326000,00,0.00,N,2,34000,
|
|
20240919,349500,354500,361000,346500,119972,41954896000,00,0.00,N,5,-500,
|
|
20240909,350000,329500,363500,329000,241116,85191028000,00,0.00,N,2,11000,
|
|
20240902,339000,359000,365500,338500,234991,82383294000,00,0.00,N,5,-15500,
|
|
20240826,354500,343000,366000,334000,393898,139178624000,00,0.00,N,2,13000,
|
|
20240819,341500,339000,344000,335000,169795,57640603500,00,0.00,N,2,5500,
|
|
20240812,336000,342500,346000,330000,202012,68000772004,00,0.00,N,5,-2500,
|
|
20240805,338500,351000,356000,321000,426647,145779098000,00,0.00,N,5,-15500,
|
|
20240729,354000,354000,361500,345000,324060,114502844000,00,0.00,N,2,3000,
|
|
20240722,351000,341000,364000,333500,268832,93266767000,00,0.00,N,2,8500,
|
|
20240715,342500,359000,362500,340000,310610,108295273000,00,0.00,N,5,-17500,
|
|
20240708,360000,347500,365500,347500,239081,85611771000,00,0.00,N,2,11500,
|
|
20240701,348500,344000,364000,342500,371854,131448168000,00,0.00,N,2,3000,
|
|
20240624,345500,370000,370500,342500,401646,143267775904,00,0.00,N,5,-23500,
|
|
20240617,369000,400000,400000,365500,420191,159934515500,00,0.00,N,5,-32000,
|
|
20240610,401000,409500,417000,391500,463031,186443476559,00,0.00,N,5,-13500,
|
|
20240603,414500,425000,434000,402000,308850,127673583500,00,0.00,N,5,-3000,
|
|
20240527,417500,461000,463500,417500,433591,187442729000,00,0.00,N,5,-37000,
|
|
20240520,454500,452000,480000,437500,365043,167509170000,00,0.00,N,2,6500,
|
|
20240513,448000,469500,475000,446500,266059,120984939500,00,0.00,N,5,-18000,
|
|
20240507,466000,434500,479000,423500,536100,242423718000,00,0.00,N,2,34000,
|
|
20240429,432000,395000,432000,392500,612715,255104560500,00,0.00,N,2,40000,
|
|
20240422,392000,376500,398500,374500,510835,196915670500,00,0.00,N,2,21000,
|
|
20240415,371000,359000,397500,358500,505898,192163345500,00,0.00,N,2,3000,
|
|
20240408,368000,367000,371000,348500,329642,118667542000,00,0.00,N,5,-2500,
|
|
20240401,370500,388000,408000,370000,564847,220804490000,00,0.00,N,5,-9500,
|
|
20240325,380000,381500,395500,374500,444961,171839974500,00,0.00,N,5,-1500,
|
|
20240318,381500,348000,387000,346000,680440,249748984500,00,0.00,N,2,36000,
|
|
20240311,345500,336000,354000,334500,455020,157830977500,00,0.00,N,2,11000,
|
|
20240304,334500,321500,347000,318500,469294,156957445500,00,0.00,N,2,15500,
|
|
20240226,319000,321500,328000,312000,306922,98008873000,00,0.00,N,5,-2500,
|
|
20240219,321500,336500,353000,319500,427458,143086579000,00,0.00,N,5,-15000,
|
|
20240213,336500,309000,342000,300000,996108,320993058500,00,0.00,N,2,28000,
|
|
20240205,308500,312500,318500,306500,337851,105412630000,00,0.00,N,5,-5500,
|
|
20240129,314000,317000,322500,300000,372269,115221973500,00,0.00,N,5,-1500,
|
|
20240122,315500,324500,326000,309000,252497,79952542000,00,0.00,N,5,-7000,
|
|
20240115,322500,325500,339000,303000,334736,107125012000,00,0.00,N,5,-2500,
|
|
20240108,325000,331000,340000,323000,219222,72479679000,00,0.00,N,5,-10000,
|
|
20240102,335000,353000,355000,333000,166107,56846557000,00,0.00,N,5,-20000,
|
|
20231226,355000,350500,356000,344500,110790,38837238500,00,0.00,N,2,4500,
|
|
20231218,350500,353500,364500,348000,264232,93991847500,00,0.00,N,5,-3000,
|
|
20231211,353500,321000,353500,319000,418861,142217425000,00,0.00,N,2,33000,
|
|
20231204,320500,328000,328500,317500,259034,83629274000,00,0.00,N,5,-7500,
|
|
20231127,328000,338500,344500,325000,316426,105791166500,00,0.00,N,5,-9500,
|
|
20231120,337500,340000,348500,337500,239018,82058836000,00,0.00,N,3,0,
|
|
20231113,337500,336000,351000,328000,250370,84884540000,00,0.00,N,2,5000,
|
|
20231106,332500,336000,351000,332000,464576,159019162500,00,0.00,N,2,4500,
|
|
20231030,328000,309000,329500,305500,780750,248400653000,00,0.00,N,2,16500,
|
|
20231023,311500,376500,403500,308500,1043489,363758840718,00,0.00,N,5,-68500,
|
|
20231016,380000,417000,424500,378500,352509,140493466000,00,0.00,N,5,-40000,
|
|
20231010,420000,432000,436000,417500,210775,89583809000,00,0.00,N,5,-5000,
|
|
20231004,425000,444000,445000,423000,291105,125857478360,00,0.00,N,5,-21500,
|
|
20230925,446500,440500,458000,439000,264404,118086753376,00,0.00,N,2,5000,
|
|
20230918,441500,467500,479000,434000,275633,125518900720,00,0.00,N,5,-29000,
|
|
20230911,470500,463000,477000,451500,404316,186725589500,00,0.00,N,2,8000,
|
|
20230904,462500,484500,490000,458000,243973,114599297000,00,0.00,N,5,-22000,
|
|
20230828,484500,462000,491000,447500,411170,192700499500,00,0.00,N,2,35500,
|
|
20230821,449000,448000,454500,425500,335232,147336899500,00,0.00,N,2,1500,
|
|
20230814,447500,513000,516000,439000,489014,228683906000,00,0.00,N,5,-47500,
|
|
20230807,495000,452500,516000,437000,725717,354187846304,00,0.00,N,2,41500,
|
|
20230731,453500,418500,461000,418000,415647,184096078950,00,0.00,N,2,35000,
|
|
20230724,418500,446000,456500,406500,646904,277977525000,00,0.00,N,5,-28000,
|
|
20230717,446500,461000,472500,442000,264415,120596631000,00,0.00,N,5,-18000,
|
|
20230710,464500,436500,469500,433000,469215,211311225831,00,0.00,N,2,32500,
|
|
20230703,432000,456500,464000,427000,437504,195177745687,00,0.00,N,5,-27000,
|
|
20230626,459000,490000,498000,458000,417220,197948222840,00,0.00,N,5,-34500,
|
|
20230619,493500,515000,524000,493000,344382,173996041500,00,0.00,N,5,-16500,
|
|
20230612,510000,540000,540000,506000,508025,261944097019,00,0.00,N,5,-30000,
|
|
20230605,540000,536000,552000,530000,335731,180964839000,00,0.00,N,2,7000,
|
|
20230530,533000,559000,561000,523000,422394,225174643500,00,0.00,N,5,-24000,
|
|
20230522,557000,573000,590000,545000,330844,187364871000,00,0.00,N,5,-13000,
|
|
20230515,570000,568000,575000,556000,205613,116017077000,00,0.00,N,2,3000,
|
|
20230508,567000,587000,596000,566000,241977,140100182000,00,0.00,N,5,-20000,
|
|
20230502,587000,632000,632000,573000,289680,172611824188,00,0.00,N,5,-36000,
|
|
20230424,623000,607000,628000,588000,380911,233625072000,00,0.00,N,2,13000,
|
|
20230417,610000,651000,691000,608000,438393,285773090000,00,0.00,N,5,-42000,
|
|
20230410,652000,617000,663000,612000,438153,281065541382,00,0.00,N,2,28000,
|
|
20230403,624000,601000,631000,582000,289893,175433706000,00,0.00,N,2,24000,
|
|
20230327,600000,583000,603000,576000,257750,151846177542,00,0.00,N,2,19000,
|
|
20230320,581000,571000,600000,567000,315186,183180496000,00,0.00,N,2,14000,
|
|
20230313,567000,602000,612000,555000,466599,270358410000,00,0.00,N,5,-36000,
|
|
20230306,603000,685000,694000,600000,414795,266789588000,00,0.00,N,5,-73000,
|
|
20230227,676000,665000,692000,654000,268674,181436171000,00,0.00,N,2,4000,
|
|
20230220,672000,681000,694000,667000,199548,135331641000,00,0.00,N,5,-8000,
|
|
20230213,680000,699000,703000,677000,211819,146569971000,00,0.00,N,5,-19000,
|
|
20230206,699000,690000,714000,687000,348926,243421214349,00,0.00,N,2,6000,
|
|
20230130,693000,763000,772000,673000,607255,428153047274,00,0.00,N,5,-66000,
|
|
20230125,759000,753000,765000,721000,246096,181704775000,00,0.00,N,2,5000,
|
|
20230116,754000,741000,772000,736000,288587,217343317500,00,0.00,N,2,10000,
|
|
20230109,744000,737000,771000,733000,410114,308015844500,00,0.00,N,2,18000,
|
|
20230102,726000,704000,746000,692000,240595,171651798000,00,0.00,N,2,4000,
|
|
20221226,722000,703000,746000,683000,275668,199225318000,00,0.00,N,2,17000,
|
|
20221219,705000,687000,712000,681000,164060,114406091388,00,0.00,N,2,12000,
|
|
20221212,693000,717000,735000,676000,280804,197062978888,00,0.00,N,5,-29000,
|
|
20221205,722000,681000,727000,668000,505858,355173339194,00,0.00,N,2,52000,
|
|
20221128,670000,613000,679000,593000,507240,328583321198,00,0.00,N,2,57000,
|
|
20221121,613000,663000,667000,609000,277034,173718513000,00,0.00,N,5,-50000,
|
|
20221114,663000,619000,684000,618000,434588,287973178225,00,0.00,N,2,50000,
|
|
20221107,613000,547000,618000,539000,444850,259257957325,00,0.00,N,2,58000,
|
|
20221031,555000,509000,555000,503000,358870,188907823000,00,0.00,N,2,51000,
|
|
20221024,504000,580000,582000,499500,502776,264958959708,00,0.00,N,5,-70000,
|
|
20221017,574000,565000,589000,553000,262777,150118510500,00,0.00,N,5,-1000,
|
|
20221011,575000,638000,642000,561000,378054,223279276041,00,0.00,N,5,-75000,
|
|
20221004,650000,642000,658000,616000,212533,135770242000,00,0.00,N,2,17000,
|
|
20220926,633000,651000,682000,631000,319880,209394065000,00,0.00,N,5,-30000,
|
|
20220919,663000,694000,714000,663000,210470,144991951000,00,0.00,N,5,-26000,
|
|
20220913,689000,672000,703000,654000,216962,147969047316,00,0.00,N,2,34000,
|
|
20220905,655000,690000,698000,651000,130412,86850599000,00,0.00,N,5,-36000,
|
|
20220829,691000,686000,715000,685000,146506,102642288000,00,0.00,N,5,-11000,
|
|
20220822,702000,710000,723000,662000,251787,173765877000,00,0.00,N,5,-12000,
|
|
20220816,714000,734000,739000,711000,108707,78761263000,00,0.00,N,5,-18000,
|
|
20220808,732000,761000,762000,727000,180545,133574527000,00,0.00,N,5,-29000,
|
|
20220801,761000,784000,792000,755000,192494,148862498295,00,0.00,N,5,-18000,
|
|
20220725,779000,717000,791000,700000,479742,361788660130,00,0.00,N,2,56000,
|
|
20220718,723000,713000,743000,704000,196752,141579122846,00,0.00,N,2,12000,
|
|
20220711,711000,715000,731000,697000,264547,188777431000,00,0.00,N,5,-3000,
|
|
20220704,714000,686000,726000,663000,307741,215471001000,00,0.00,N,2,29000,
|
|
20220627,685000,626000,719000,624000,661621,453184025082,00,0.00,N,2,63000,
|
|
20220620,622000,623000,631000,601000,296320,183138697840,00,0.00,N,3,0,
|
|
20220613,622000,655000,669000,596000,469801,297259402000,00,0.00,N,5,-50000,
|
|
20220607,672000,722000,731000,668000,414693,285887588500,00,0.00,N,5,-62000,
|
|
20220530,734000,714000,739000,714000,248488,181172786000,00,0.00,N,2,21000,
|
|
20220523,713000,687000,722000,684000,335156,236442409008,00,0.00,N,2,28000,
|
|
20220516,685000,701000,702000,657000,525212,358230816460,00,0.00,N,5,-9000,
|
|
20220509,694000,813000,822000,680000,937006,682317350000,00,0.00,N,5,-131000,
|
|
20220502,825000,900000,919000,821000,313061,269365838000,00,0.00,N,5,-84000,
|
|
20220425,909000,915000,933000,868000,315479,283590693000,00,0.00,N,5,-21000,
|
|
20220418,930000,877000,953000,868000,319918,295476393000,00,0.00,N,2,53000,
|
|
20220411,877000,862000,895000,855000,163987,144774049000,00,0.00,N,2,9000,
|
|
20220404,868000,905000,921000,851000,233779,208121518500,00,0.00,N,5,-28000,
|
|
20220328,896000,857000,898000,830000,317625,273065106800,00,0.00,N,2,29000,
|
|
20220321,867000,843000,876000,839000,251391,215710410000,00,0.00,N,2,29000,
|
|
20220314,838000,913000,914000,825000,501589,425299680781,00,0.00,N,5,-73000,
|
|
20220307,911000,940000,962000,910000,228759,214006388000,00,0.00,N,5,-39000,
|
|
20220228,950000,940000,969000,927000,185309,175576793200,00,0.00,N,2,8000,
|
|
20220221,942000,1025000,1035000,939000,301196,294974387058,00,0.00,N,5,-98000,
|
|
20220214,1040000,944000,1045000,933000,319843,320519107000,00,0.00,N,2,88000,
|
|
20220207,952000,997000,997000,949000,324955,315050564000,00,0.00,N,5,-34000,
|
|
20220203,986000,1013000,1013000,967000,88297,86669715000,00,0.00,N,2,11000,
|
|
20220124,975000,993000,994000,940000,365449,351739650000,00,0.00,N,5,-15000,
|
|
20220117,990000,974000,999000,940000,278179,269147577444,00,0.00,N,2,16000,
|
|
20220110,974000,1041000,1044000,921000,830818,796276261054,00,0.00,N,5,-130000,
|
|
20220103,1104000,1109000,1115000,1060000,224845,245061635800,00,0.00,N,2,7000,
|
|
20211227,1097000,1114000,1135000,1094000,110868,123519651500,00,0.00,N,5,-25000,
|
|
20211220,1122000,1125000,1137000,1102000,143793,160987507000,00,0.00,N,5,-20000,
|
|
20211213,1142000,1170000,1174000,1128000,174643,200674930720,00,0.00,N,5,-23000,
|
|
20211206,1165000,1174000,1195000,1154000,253569,297831367854,00,0.00,N,5,-2000,
|
|
20211129,1167000,1115000,1179000,1054000,402476,449121431500,00,0.00,N,2,25000,
|
|
20211122,1142000,1168000,1181000,1137000,203669,236630327695,00,0.00,N,5,-30000,
|
|
20211115,1172000,1238000,1238000,1168000,167870,200967530000,00,0.00,N,5,-43000,
|
|
20211108,1215000,1225000,1239000,1174000,155472,187502543392,00,0.00,N,5,-14000,
|
|
20211101,1229000,1170000,1255000,1155000,268580,326585716846,00,0.00,N,2,58000,
|
|
20211025,1171000,1365000,1389000,1168000,613667,757802466620,00,0.00,N,5,-194000,
|
|
20211018,1365000,1372000,1406000,1340000,142980,196300757000,00,0.00,N,5,-7000,
|
|
20211012,1372000,1389000,1389000,1330000,131360,177244349360,00,0.00,N,5,-12000,
|
|
20211005,1384000,1316000,1391000,1316000,144595,195905366986,00,0.00,N,2,53000,
|
|
20210927,1331000,1328000,1352000,1319000,175016,233419190385,00,0.00,N,5,-8000,
|
|
20210923,1339000,1340000,1346000,1316000,96972,129034079390,00,0.00,N,5,-19000,
|
|
20210913,1358000,1377000,1416000,1356000,170156,235016562996,00,0.00,N,5,-29000,
|
|
20210906,1387000,1442000,1453000,1362000,203930,286050213045,00,0.00,N,5,-57000,
|
|
20210830,1444000,1425000,1474000,1415000,180319,261655767000,00,0.00,N,2,23000,
|
|
20210823,1421000,1434000,1458000,1407000,145407,207574233288,00,0.00,N,2,7000,
|
|
20210817,1414000,1440000,1466000,1411000,124729,180134730762,00,0.00,N,5,-30000,
|
|
20210809,1444000,1451000,1460000,1417000,278094,398273506500,00,0.00,N,5,-14000,
|
|
20210802,1458000,1462000,1482000,1441000,165126,241222508602,00,0.00,N,5,-1000,
|
|
20210726,1459000,1518000,1522000,1458000,335607,497927259025,00,0.00,N,5,-68000,
|
|
20210719,1527000,1713000,1722000,1527000,293946,468878996860,00,0.00,N,5,-186000,
|
|
20210712,1713000,1721000,1748000,1693000,89238,152724438000,00,0.00,N,5,-7000,
|