178 lines
13 KiB
CSV
178 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,173500,165100,177100,163500,2289837,395867356800,00,0.00,N,2,8100,
|
|
20241111,165400,180100,181000,160300,3974092,671591730900,00,0.00,N,5,-16100,
|
|
20241104,181500,181100,187700,177200,2216207,404975762900,00,0.00,N,2,400,
|
|
20241028,181100,186700,190000,180200,1869018,347052061700,00,0.00,N,5,-5300,
|
|
20241021,186400,189300,192700,182500,2482235,465195830400,00,0.00,N,5,-2000,
|
|
20241014,188400,199100,202000,187700,3482795,675905014400,00,0.00,N,5,-8900,
|
|
20241007,197300,194100,198300,191000,2040242,396342664400,00,0.00,N,2,4600,
|
|
20240930,192700,195600,197400,190700,1476046,286235073100,00,0.00,N,5,-2100,
|
|
20240923,194800,203000,211000,194800,3432776,692619356700,00,0.00,N,5,-6700,
|
|
20240919,201500,198100,203500,198100,1497324,301441117800,00,0.00,N,2,6300,
|
|
20240909,195200,186800,196900,186700,2486463,481215104300,00,0.00,N,2,4000,
|
|
20240902,191200,203000,203500,185200,3245671,626331655800,00,0.00,N,5,-11800,
|
|
20240826,203000,204500,209000,197800,3269101,662034124100,00,0.00,N,2,500,
|
|
20240819,202500,197500,204500,195500,3249317,649006702900,00,0.00,N,2,5300,
|
|
20240812,197200,199600,204000,190800,3561292,701476980400,00,0.00,N,2,1200,
|
|
20240805,196000,188300,205000,173000,9783232,1887830982900,00,0.00,N,2,2400,
|
|
20240729,193600,203000,211000,192300,5309481,1081005832100,00,0.00,N,5,-6400,
|
|
20240722,200000,188000,205000,186500,6246121,1229204097400,00,0.00,N,2,12100,
|
|
20240715,187900,191000,193300,184600,3123162,591645126900,00,0.00,N,5,-900,
|
|
20240708,188800,185600,191400,183000,2853911,531493744800,00,0.00,N,2,3000,
|
|
20240701,185800,175200,187500,175200,3365139,615604823700,00,0.00,N,2,11500,
|
|
20240624,174300,177900,181000,173500,1978314,349441221600,00,0.00,N,5,-2800,
|
|
20240617,177100,183400,183900,177100,3431802,616066369200,00,0.00,N,5,-6300,
|
|
20240610,183400,188500,195000,179700,4705630,881755613300,00,0.00,N,5,-7700,
|
|
20240603,191100,177200,193600,176800,2985319,560130063500,00,0.00,N,2,14900,
|
|
20240527,176200,180600,182400,176100,2547243,454657822172,00,0.00,N,5,-3700,
|
|
20240520,179900,193300,193500,179600,1855819,343109295000,00,0.00,N,5,-11600,
|
|
20240513,191500,193000,195400,188300,2187311,408428972672,00,0.00,N,5,-1400,
|
|
20240507,192900,191000,197000,189700,3050113,590909625500,00,0.00,N,2,3900,
|
|
20240429,189000,178500,191200,178500,2690265,503947205222,00,0.00,N,2,12400,
|
|
20240422,176600,175700,180900,174700,1539258,273989256800,00,0.00,N,2,3700,
|
|
20240415,172900,180000,180800,169700,2663500,465055740444,00,0.00,N,5,-9300,
|
|
20240408,182200,177000,190900,176100,2833723,519601929200,00,0.00,N,2,4700,
|
|
20240401,177500,193500,194100,177300,2321345,426770391400,00,0.00,N,5,-13700,
|
|
20240325,191200,190200,192800,180300,4310215,803674743995,00,0.00,N,2,3000,
|
|
20240318,188200,180900,188900,180300,2690312,496122379700,00,0.00,N,2,7400,
|
|
20240311,180800,181200,182600,176000,4141274,732835945134,00,0.00,N,2,500,
|
|
20240304,180300,180400,183100,172300,3624036,643959402300,00,0.00,N,2,600,
|
|
20240226,179700,182000,193400,179700,4279030,795005204100,00,0.00,N,5,-300,
|
|
20240219,180000,182200,184400,175400,2624422,471841612682,00,0.00,N,5,-2200,
|
|
20240213,182200,181600,188300,181400,2070311,382387151500,00,0.00,N,2,2600,
|
|
20240205,179600,184000,186200,178700,2479895,450407663300,00,0.00,N,5,-4400,
|
|
20240129,184000,184000,187500,173700,2818604,510784180500,00,0.00,N,2,1800,
|
|
20240122,182200,178000,188500,177800,2862657,523834510900,00,0.00,N,2,6200,
|
|
20240115,176000,196500,199000,173700,5475974,1006894361883,00,0.00,N,5,-20900,
|
|
20240108,196900,213000,216000,194600,4984065,1015715247800,00,0.00,N,5,-17600,
|
|
20240102,214500,203500,241000,203500,10444847,2351745044000,00,0.00,N,2,13000,
|
|
20231226,201500,187300,202500,186200,2283912,441808231000,00,0.00,N,2,16000,
|
|
20231218,185500,176000,191300,174100,3209949,590624066500,00,0.00,N,2,15400,
|
|
20231211,170100,169400,184900,168700,7438848,1335167520400,00,0.00,N,2,2400,
|
|
20231204,167700,163900,167900,157500,1806823,293766796180,00,0.00,N,2,4600,
|
|
20231127,163100,166700,167800,160600,1665870,272144450900,00,0.00,N,5,-4900,
|
|
20231120,168000,167900,173200,167000,1923822,328204714484,00,0.00,N,5,-400,
|
|
20231113,168400,157700,169300,155800,2529339,411260346300,00,0.00,N,2,11200,
|
|
20231106,157200,152200,161500,151500,4284145,671830135650,00,0.00,N,2,7300,
|
|
20231030,149900,149200,150500,148500,2300161,344052655600,00,0.00,N,2,400,
|
|
20231023,149500,146000,151400,138500,3505727,515390846300,00,0.00,N,2,7300,
|
|
20231016,142200,143700,147400,140400,1506601,216288217300,00,0.00,N,5,-1700,
|
|
20231010,143900,139800,144700,139600,1293064,183859438400,00,0.00,N,2,6900,
|
|
20231004,137000,138700,138700,131000,1350233,182464405000,00,0.00,N,5,-2200,
|
|
20230925,139200,139300,140400,134500,859770,118775085000,00,0.00,N,5,-100,
|
|
20230918,139300,145900,148000,139300,1368039,196075119400,00,0.00,N,5,-7200,
|
|
20230911,146500,147500,149700,144600,1729088,254202735600,00,0.00,N,5,-1000,
|
|
20230904,147500,143900,147900,143700,1524390,222596867300,00,0.00,N,2,3600,
|
|
20230828,143900,144900,148500,142700,1711811,249280713700,00,0.00,N,2,400,
|
|
20230821,143500,150000,151000,140900,2365787,342604972000,00,0.00,N,5,-6900,
|
|
20230814,150400,157600,157600,143300,4822327,722783835561,00,0.00,N,5,-6100,
|
|
20230807,156500,150200,157300,147500,2297058,351670876300,00,0.00,N,2,5800,
|
|
20230731,150700,144100,153000,143800,2468271,368567719200,00,0.00,N,2,6900,
|
|
20230724,143800,150400,150500,139500,3575730,514965153500,00,0.00,N,5,-7200,
|
|
20230717,151000,157500,158000,149000,2153854,326597531000,00,0.00,N,5,-7200,
|
|
20230710,158200,148400,162200,144000,4528376,691921214400,00,0.00,N,2,9600,
|
|
20230703,148600,153000,154400,148600,2658065,402636386900,00,0.00,N,5,-4300,
|
|
20230626,152900,163600,166500,149300,3784567,587053088600,00,0.00,N,5,-11000,
|
|
20230619,163900,165400,166000,158500,1966807,318329321300,00,0.00,N,5,-1400,
|
|
20230612,165300,169600,169700,161600,2142634,354515078000,00,0.00,N,5,-3700,
|
|
20230605,169000,174500,174700,167200,1527628,259647365087,00,0.00,N,5,-4500,
|
|
20230530,173500,175100,177400,169500,2062349,356455591028,00,0.00,N,2,400,
|
|
20230522,173100,174000,180900,171400,2172660,384523124600,00,0.00,N,5,-800,
|
|
20230515,173900,165500,174500,164500,1739452,296872441100,00,0.00,N,2,7300,
|
|
20230508,166600,163800,173700,162300,2518818,425888967900,00,0.00,N,2,3600,
|
|
20230502,163000,160700,163600,153800,1200772,192048700400,00,0.00,N,2,2400,
|
|
20230424,160600,167500,170000,160200,1855375,305403951000,00,0.00,N,5,-7600,
|
|
20230417,168200,177900,177900,167200,2281467,391302445600,00,0.00,N,5,-7600,
|
|
20230410,175800,159600,184100,159300,4949548,860834997000,00,0.00,N,2,16300,
|
|
20230403,159500,151400,163000,149400,3494927,549822072200,00,0.00,N,2,9700,
|
|
20230327,149800,153600,159800,148200,3036015,462658148400,00,0.00,N,5,-3800,
|
|
20230320,153600,156900,160500,153100,1804372,281464406500,00,0.00,N,5,-2900,
|
|
20230313,156500,154200,157100,147500,2154233,329880299100,00,0.00,N,2,1800,
|
|
20230306,154700,152900,158800,149100,4077247,632540033880,00,0.00,N,2,4100,
|
|
20230227,150600,147800,154600,142500,3262495,481449768200,00,0.00,N,2,1300,
|
|
20230220,149300,154400,157700,147400,2764701,418403095990,00,0.00,N,5,-5400,
|
|
20230213,154700,162000,162300,154300,2229657,352918646400,00,0.00,N,5,-7700,
|
|
20230206,162400,168800,169600,161900,1654545,274216116600,00,0.00,N,5,-6700,
|
|
20230130,169100,167000,172000,161100,2165390,360646782600,00,0.00,N,2,2300,
|
|
20230125,166800,163000,167500,163000,841967,138991465700,00,0.00,N,2,4300,
|
|
20230116,162500,170000,170000,161500,1134588,186637468000,00,0.00,N,5,-6500,
|
|
20230109,169000,166000,172000,164000,1300971,217861329500,00,0.00,N,2,5500,
|
|
20230102,163500,161000,165000,156000,1397517,225486735500,00,0.00,N,2,3000,
|
|
20221226,160500,167610,171463,159500,2104439,351003589000,00,0.00,N,5,-6146,
|
|
20221219,166646,172908,174834,166646,1562328,267263128000,00,0.00,N,5,-5780,
|
|
20221212,172426,172426,177242,169536,1140869,197527149500,00,0.00,N,5,-1445,
|
|
20221205,173871,168091,173871,164238,1682870,284599009500,00,0.00,N,2,6261,
|
|
20221128,167610,170018,173871,165201,1275001,216208291000,00,0.00,N,5,-963,
|
|
20221121,168573,172426,173871,166646,1266551,215307775500,00,0.00,N,5,-2890,
|
|
20221114,171463,183022,185430,171463,2482208,438467085864,00,0.00,N,5,-13486,
|
|
20221107,184949,178206,186875,175798,1843883,334043189500,00,0.00,N,2,7707,
|
|
20221031,177242,183022,186875,174353,1759159,316322800500,00,0.00,N,5,-3372,
|
|
20221024,180614,171944,184949,168573,2199826,391348637500,00,0.00,N,2,13004,
|
|
20221017,167610,165201,173871,162312,1776814,296587259500,00,0.00,N,3,0,
|
|
20221011,167610,156532,168091,156050,1514937,243581850000,00,0.00,N,2,7707,
|
|
20221004,159903,171944,172426,158940,1581341,261016782000,00,0.00,N,5,-9152,
|
|
20220926,169055,157495,172426,157014,2681796,439288557500,00,0.00,N,2,7707,
|
|
20220919,161348,168573,170500,157014,1871405,305313795500,00,0.00,N,5,-6262,
|
|
20220913,167610,180614,181096,166646,1612974,279477953000,00,0.00,N,5,-9632,
|
|
20220905,177242,176279,179651,168573,1457969,254307751500,00,0.00,N,5,-482,
|
|
20220829,177724,175316,183985,175316,1650506,296837806000,00,0.00,N,5,-4816,
|
|
20220822,182540,192655,196508,182059,1658621,311700137000,00,0.00,N,5,-11560,
|
|
20220816,194100,201324,206141,193618,1598565,319240317552,00,0.00,N,5,-6261,
|
|
20220808,200361,192173,207104,189765,3571397,715545988000,00,0.00,N,2,10596,
|
|
20220801,189765,183504,191210,178206,1973874,363922629000,00,0.00,N,2,6743,
|
|
20220725,183022,173871,185430,172426,1579051,286039941500,00,0.00,N,2,10114,
|
|
20220718,172908,180614,180614,172426,1421314,250027544000,00,0.00,N,5,-6743,
|
|
20220711,179651,174834,185912,174834,2170765,392464236500,00,0.00,N,2,3853,
|
|
20220704,175798,172426,183022,170500,3002972,531285577524,00,0.00,N,2,3372,
|
|
20220627,172426,167128,177242,161830,3355775,572023357500,00,0.00,N,2,7225,
|
|
20220620,165201,148344,166646,144491,2910441,453643450000,00,0.00,N,2,17820,
|
|
20220613,147381,149789,154124,140638,2197591,325920777500,00,0.00,N,5,-6261,
|
|
20220607,153642,154605,159422,151716,1897166,295440017998,00,0.00,N,5,-1927,
|
|
20220530,155569,151234,157014,149307,1526485,233565777500,00,0.00,N,2,5298,
|
|
20220523,150271,140638,153161,139193,2294706,333952484500,00,0.00,N,2,10596,
|
|
20220516,139675,140156,142083,133895,2955814,406733697500,00,0.00,N,3,0,
|
|
20220509,139675,161348,163275,137266,3041417,449363904500,00,0.00,N,5,-23600,
|
|
20220502,163275,168091,169536,158940,1136926,186813360000,00,0.00,N,5,-6261,
|
|
20220425,169536,150752,171463,149789,3060678,498036605500,00,0.00,N,2,16375,
|
|
20220418,153161,151234,156532,149789,1309943,200633338500,00,0.00,N,2,482,
|
|
20220411,152679,157495,158459,151716,1692335,262935232000,00,0.00,N,5,-5298,
|
|
20220404,157977,162793,165683,157014,1469375,238096489500,00,0.00,N,5,-4816,
|
|
20220328,162793,159422,169055,158459,2068524,339980438340,00,0.00,N,2,3371,
|
|
20220321,159422,181096,181096,158459,6835695,1109251555500,00,0.00,N,5,-20229,
|
|
20220314,179651,176761,182540,169536,3733709,660155739500,00,0.00,N,2,13005,
|
|
20220307,166646,158459,173389,156532,2630582,434419181500,00,0.00,N,2,5779,
|
|
20220228,160867,148826,168091,147862,2485063,395295953000,00,0.00,N,2,11078,
|
|
20220221,149789,150271,159422,144491,2620654,397173721000,00,0.00,N,5,-1927,
|
|
20220214,151716,149307,156532,146418,2488029,376908291000,00,0.00,N,5,-963,
|
|
20220207,152679,156532,158459,150271,2336845,360383876500,00,0.00,N,3,0,
|
|
20220203,152679,147862,154605,147381,1089170,165204070000,00,0.00,N,2,7225,
|
|
20220124,145454,156532,161348,141601,4036157,606766721000,00,0.00,N,5,-12041,
|
|
20220117,157495,159422,166646,149789,7554578,1189982348500,00,0.00,N,5,-7225,
|
|
20220110,164720,176279,191210,163757,5584544,1001083874000,00,0.00,N,5,-11078,
|
|
20220103,175798,191210,192655,172426,3894099,707156284696,00,0.00,N,5,-14930,
|
|
20211227,190728,189087,204214,188614,5550586,1089154493000,00,0.00,N,2,695,
|
|
20211220,190033,195233,199960,184360,2862261,548957900500,00,0.00,N,5,-5672,
|
|
20211213,195705,198542,199014,191923,2155596,421319386500,00,0.00,N,5,-946,
|
|
20211206,196651,196651,200905,190033,3249374,636427169500,00,0.00,N,5,-2363,
|
|
20211129,199014,208469,212250,194287,4436413,891678884000,00,0.00,N,5,-3309,
|
|
20211122,202323,208941,215087,195233,4241989,857050431500,00,0.00,N,5,-8509,
|
|
20211115,210832,214614,237305,203269,8032488,1755585513500,00,0.00,N,2,8981,
|
|
20211108,201851,190978,219814,182942,5746520,1145066793000,00,0.00,N,2,4255,
|
|
20211101,197596,189560,203269,185305,3168280,619944965500,00,0.00,N,2,8036,
|
|
20211025,189560,207523,212723,189087,3203903,642645227000,00,0.00,N,5,-17963,
|
|
20211018,207523,208941,213196,201851,2170693,447872456500,00,0.00,N,5,-473,
|
|
20211012,207996,210360,212723,199960,2359687,486008360500,00,0.00,N,5,-3782,
|
|
20211005,211778,226905,227377,199960,6678931,1396543259000,00,0.00,N,5,-22690,
|
|
20210927,234468,257159,257631,233996,3153844,773479514000,00,0.00,N,5,-25054,
|
|
20210923,259522,271340,275122,259050,1974730,529464680000,00,0.00,N,5,-946,
|
|
20210913,260468,251959,260940,246286,2667961,679031870000,00,0.00,N,2,7564,
|
|
20210906,252904,267086,269449,251013,2345031,606851746500,00,0.00,N,5,-14655,
|
|
20210830,267559,281267,284104,267559,2825419,777295068000,00,0.00,N,5,-10872,
|
|
20210823,278431,254322,280795,254322,4563832,1231015469000,00,0.00,N,2,26945,
|
|
20210817,251486,259050,267559,250541,2491054,645288215000,00,0.00,N,5,-8982,
|
|
20210809,260468,255741,275122,250068,4818554,1272929597000,00,0.00,N,2,3782,
|
|
20210802,256686,241559,259995,241559,2095457,528929971000,00,0.00,N,2,17018,
|
|
20210726,239668,254322,255268,239668,1925624,475704857000,00,0.00,N,5,-14182,
|
|
20210719,253850,256686,260940,248650,2802766,716893612500,00,0.00,N,5,-472,
|
|
20210712,254322,251013,257159,245813,2163537,541939123000,00,0.00,N,2,6618,
|