177 lines
14 KiB
CSV
177 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,277500,314000,317500,274000,3313942,971270305500,00,0.00,N,5,-42500,
|
|
20241104,320000,338500,348500,316500,1649395,544976817000,00,0.00,N,5,-17000,
|
|
20241028,337000,335500,350500,330500,1273103,434541647000,00,0.00,N,2,1500,
|
|
20241021,335500,345500,350500,330000,1082870,366078083000,00,0.00,N,5,-9500,
|
|
20241014,345000,364500,366500,340000,1329308,467939432000,00,0.00,N,5,-22000,
|
|
20241007,367000,376000,380500,366500,1183704,442530269500,00,0.00,N,5,-2000,
|
|
20240930,369000,391000,395500,369000,1020890,388767980000,00,0.00,N,5,-17500,
|
|
20240923,386500,376500,391000,372500,2028384,774950103500,00,0.00,N,2,11500,
|
|
20240919,375000,371000,380000,363000,831877,310820544000,00,0.00,N,2,5000,
|
|
20240909,370000,323000,370000,321500,2144974,752935750500,00,0.00,N,2,40000,
|
|
20240902,330000,342000,364500,327500,1812969,634126316500,00,0.00,N,5,-10000,
|
|
20240826,340000,342500,351500,334500,1179314,402995066500,00,0.00,N,3,0,
|
|
20240819,340000,330000,348500,321000,1466938,489919864500,00,0.00,N,2,9500,
|
|
20240812,330500,326000,339000,321000,864814,284613907500,00,0.00,N,2,5000,
|
|
20240805,325500,351000,351000,309000,2479706,812331011500,00,0.00,N,5,-31000,
|
|
20240729,356500,358000,366500,350000,1563865,559969561976,00,0.00,N,3,0,
|
|
20240722,356500,370500,371000,338000,2049545,726015670000,00,0.00,N,5,-14000,
|
|
20240715,370500,396500,397000,362000,2013791,757318786500,00,0.00,N,5,-21500,
|
|
20240708,392000,376000,396500,368500,2589668,991502352000,00,0.00,N,2,15000,
|
|
20240701,377000,361500,379000,360000,1420174,527178975500,00,0.00,N,2,14000,
|
|
20240624,363000,366500,370500,355000,1538465,558871148000,00,0.00,N,5,-3500,
|
|
20240617,366500,376000,376500,365500,1709685,633412627000,00,0.00,N,5,-13500,
|
|
20240610,380000,383000,385000,370500,1931031,730212987500,00,0.00,N,5,-6500,
|
|
20240603,386500,370000,387500,368500,1422466,540089428500,00,0.00,N,2,17500,
|
|
20240527,369000,380500,390500,367000,2181347,819665406500,00,0.00,N,5,-12500,
|
|
20240520,381500,399000,405000,380000,1471986,574903494000,00,0.00,N,5,-16500,
|
|
20240513,398000,402000,407500,396500,879344,352344960480,00,0.00,N,5,-3000,
|
|
20240507,401000,410000,411500,398000,945790,380833462000,00,0.00,N,5,-2500,
|
|
20240429,403500,393500,412000,392000,1301604,525268612000,00,0.00,N,2,9000,
|
|
20240422,394500,397500,403500,389500,1503208,593264816500,00,0.00,N,2,8000,
|
|
20240415,386500,387000,395000,371000,2601028,998612725200,00,0.00,N,5,-8500,
|
|
20240408,395000,390500,411000,380500,2108272,837971923000,00,0.00,N,2,500,
|
|
20240401,394500,422000,424500,393000,2706436,1093371569500,00,0.00,N,5,-27500,
|
|
20240325,422000,430000,435500,417500,1954993,834719262500,00,0.00,N,5,-6500,
|
|
20240318,428500,436500,441500,423000,2600412,1121236534635,00,0.00,N,5,-6500,
|
|
20240311,435000,444500,452500,435000,2287947,1012128997250,00,0.00,N,5,-9500,
|
|
20240304,444500,434000,471000,434000,3348668,1509122358000,00,0.00,N,2,13000,
|
|
20240226,431500,435500,443000,425500,1765994,766463998500,00,0.00,N,5,-4000,
|
|
20240219,435500,437500,450500,433500,2001028,878493164500,00,0.00,N,5,-6500,
|
|
20240213,442000,450000,452000,425000,2694403,1183078777000,00,0.00,N,5,-11000,
|
|
20240205,453000,450000,462000,431500,2595571,1164666444000,00,0.00,N,2,4000,
|
|
20240129,449000,417500,450500,407000,3612454,1564311774250,00,0.00,N,2,36500,
|
|
20240122,412500,412000,418000,387000,3668950,1475811941000,00,0.00,N,5,-2000,
|
|
20240115,414500,442500,446500,408000,3004474,1282362256000,00,0.00,N,5,-34000,
|
|
20240108,448500,480500,481000,441500,2320969,1062693604000,00,0.00,N,5,-31500,
|
|
20240102,480000,495000,496000,462500,2151826,1029978459000,00,0.00,N,5,-19500,
|
|
20231226,499500,474500,508000,471500,2651325,1300586228500,00,0.00,N,2,19000,
|
|
20231218,480500,493500,501000,480000,3027195,1486337197000,00,0.00,N,2,500,
|
|
20231211,480000,474500,485000,451000,3171992,1484925108500,00,0.00,N,2,8500,
|
|
20231204,471500,474000,479000,438000,3496771,1608147116500,00,0.00,N,5,-2500,
|
|
20231127,474000,473000,488500,466000,2368833,1129312461500,00,0.00,N,2,1500,
|
|
20231120,472500,463500,481500,459500,1863190,880744372500,00,0.00,N,2,9000,
|
|
20231113,463500,455000,494000,450000,3205975,1502463505500,00,0.00,N,2,16000,
|
|
20231106,447500,471000,527000,444000,7918501,3813555346500,00,0.00,N,2,9500,
|
|
20231030,438000,417500,444000,399500,4470794,1880594740080,00,0.00,N,2,15000,
|
|
20231023,423000,452000,483000,415500,6693322,2963332566479,00,0.00,N,5,-30000,
|
|
20231016,453000,502000,518000,448000,5958000,2861537094440,00,0.00,N,5,-59000,
|
|
20231010,512000,521000,532000,490000,4230930,2156256581000,00,0.00,N,5,-2000,
|
|
20231004,514000,529000,532000,507000,2788482,1446583851000,00,0.00,N,5,-21000,
|
|
20230925,535000,564000,566000,525000,3178069,1717556876000,00,0.00,N,5,-34000,
|
|
20230918,569000,591000,608000,556000,4901188,2880843900000,00,0.00,N,5,-15000,
|
|
20230911,584000,587000,597000,525000,6065596,3391707892874,00,0.00,N,2,1000,
|
|
20230904,583000,554000,609000,553000,4996482,2911846455867,00,0.00,N,2,23000,
|
|
20230828,560000,588000,605000,558000,4567088,2661007277000,00,0.00,N,5,-17000,
|
|
20230821,577000,549000,583000,543000,4926863,2769052595000,00,0.00,N,2,28000,
|
|
20230814,549000,565000,585000,525000,5489299,3043743409000,00,0.00,N,5,-28000,
|
|
20230807,577000,585000,611000,555000,7469838,4349793930000,00,0.00,N,5,-17000,
|
|
20230731,594000,632000,662000,570000,12667169,7803626921900,00,0.00,N,5,-25000,
|
|
20230724,619000,566000,764000,560000,36221277,23381222520410,00,0.00,N,2,68000,
|
|
20230717,551000,452500,555000,451000,12901963,6432786478560,00,0.00,N,2,104000,
|
|
20230710,447000,404000,452500,389500,9994700,4193925991500,00,0.00,N,2,47000,
|
|
20230703,400000,391500,409000,390500,3967237,1584889201000,00,0.00,N,2,12000,
|
|
20230626,388000,391500,407000,384000,3671785,1454478611000,00,0.00,N,5,-4000,
|
|
20230619,392000,391500,399500,379000,3096824,1208532576500,00,0.00,N,5,-1000,
|
|
20230612,393000,398500,410500,382000,5224357,2061336449000,00,0.00,N,5,-1000,
|
|
20230605,394000,382000,396000,378000,3506156,1361756787500,00,0.00,N,2,17500,
|
|
20230530,376500,361500,378000,357000,2864017,1045918240000,00,0.00,N,2,16000,
|
|
20230522,360500,360500,382000,359000,3139359,1161885413500,00,0.00,N,5,-4000,
|
|
20230515,364500,363500,374500,356000,2999830,1102736662000,00,0.00,N,2,1000,
|
|
20230508,363500,384000,384000,359500,4415302,1627297235500,00,0.00,N,5,-15500,
|
|
20230502,379000,379000,387500,373000,2388457,909886363500,00,0.00,N,2,2000,
|
|
20230424,377000,389500,409000,369000,7692460,2963284063000,00,0.00,N,5,-19000,
|
|
20230417,396000,419500,436000,392500,10944041,4567345897500,00,0.00,N,5,-20000,
|
|
20230410,416000,389000,433000,376000,15357780,6204016926000,00,0.00,N,2,46500,
|
|
20230403,369500,385000,401500,358000,9966479,3756123341000,00,0.00,N,2,1500,
|
|
20230327,368000,327000,392000,325500,6789479,2421296478000,00,0.00,N,2,46000,
|
|
20230320,322000,316500,337500,314500,3196535,1043415729500,00,0.00,N,2,1000,
|
|
20230313,321000,318000,332500,315500,3162900,1019880645500,00,0.00,N,2,500,
|
|
20230306,320500,334000,344500,314500,3978362,1311295907000,00,0.00,N,5,-11500,
|
|
20230227,332000,315500,344000,313500,4450844,1451087832000,00,0.00,N,2,10000,
|
|
20230220,322000,341000,349500,319500,4148539,1396395951000,00,0.00,N,5,-12000,
|
|
20230213,334000,298500,346000,297000,4304369,1396330537000,00,0.00,N,2,34000,
|
|
20230206,300000,300000,307500,293500,2207202,663009178500,00,0.00,N,5,-3000,
|
|
20230130,303000,310000,315000,298000,2176776,661890425347,00,0.00,N,5,-8500,
|
|
20230125,311500,312000,314500,301500,1251621,387097739000,00,0.00,N,2,3000,
|
|
20230116,308500,306000,314000,297000,1805790,551084397000,00,0.00,N,2,3500,
|
|
20230109,305000,289500,305000,286500,1968976,580378197000,00,0.00,N,2,19000,
|
|
20230102,286000,277000,287500,265500,1655320,457335801500,00,0.00,N,2,9500,
|
|
20221226,276500,289500,295000,276000,1775415,510999632000,00,0.00,N,5,-12000,
|
|
20221219,288500,277500,293500,276500,1521909,434765727500,00,0.00,N,2,9500,
|
|
20221212,279000,280500,290500,277000,1510237,428352287745,00,0.00,N,5,-5000,
|
|
20221205,284000,296000,297500,277500,2402398,690321378000,00,0.00,N,5,-11000,
|
|
20221128,295000,295500,306500,292000,2430207,725051691001,00,0.00,N,5,-500,
|
|
20221121,295500,290000,296500,284000,1471874,428672796000,00,0.00,N,2,6000,
|
|
20221114,289500,292000,301000,278500,2828815,822411700500,00,0.00,N,2,4000,
|
|
20221107,285500,258000,289000,258000,3293748,917343599500,00,0.00,N,2,29500,
|
|
20221031,256000,250000,267000,244500,2286458,585663671011,00,0.00,N,2,9000,
|
|
20221024,247000,255000,256000,235000,2139125,521356655000,00,0.00,N,5,-2000,
|
|
20221017,249000,243500,258000,243000,2137341,533857268000,00,0.00,N,2,3000,
|
|
20221011,246000,225000,249000,223500,1882294,445358060500,00,0.00,N,2,19500,
|
|
20221004,226500,215500,228000,215000,1017261,227750688750,00,0.00,N,2,15500,
|
|
20220926,211000,230500,232500,211000,2030003,453356801000,00,0.00,N,5,-25000,
|
|
20220919,236000,229000,242500,228000,1232035,290528903250,00,0.00,N,2,5500,
|
|
20220913,230500,240000,250000,228500,1828363,435273280500,00,0.00,N,5,-11000,
|
|
20220905,241500,246000,254500,237500,1427914,351657009750,00,0.00,N,5,-4500,
|
|
20220829,246000,241500,259500,240000,1908201,480092961000,00,0.00,N,5,-3000,
|
|
20220822,249000,252000,254000,243000,1316221,326258002934,00,0.00,N,5,-6000,
|
|
20220816,255000,263500,266500,251500,1233019,318411003750,00,0.00,N,5,-4500,
|
|
20220808,259500,239500,261500,236500,1494364,374843976250,00,0.00,N,2,20000,
|
|
20220801,239500,245000,245000,232500,1628833,384612111380,00,0.00,N,5,-2500,
|
|
20220725,242000,233500,243000,232500,1117332,264802955000,00,0.00,N,2,8000,
|
|
20220718,234000,226000,236500,222000,1174603,270406660000,00,0.00,N,2,10000,
|
|
20220711,224000,231500,232000,221000,1180103,265238025000,00,0.00,N,5,-7000,
|
|
20220704,231000,233500,239000,226500,1352393,314206318500,00,0.00,N,5,-1500,
|
|
20220627,232500,240500,243000,230000,1480442,348994245360,00,0.00,N,5,-5500,
|
|
20220620,238000,264000,264000,229500,1707718,415992665500,00,0.00,N,5,-24500,
|
|
20220613,262500,273500,274000,259000,1980321,524205114000,00,0.00,N,5,-16500,
|
|
20220607,279000,290000,293000,278000,942768,268487527000,00,0.00,N,5,-11000,
|
|
20220530,290000,295000,296000,286000,1445046,419411686395,00,0.00,N,5,-4000,
|
|
20220523,294000,292500,296500,289000,1097681,321321650895,00,0.00,N,2,2500,
|
|
20220516,291500,282000,293000,279500,1028328,294271809000,00,0.00,N,2,11000,
|
|
20220509,280500,284500,286000,272000,1156030,320048844200,00,0.00,N,5,-5500,
|
|
20220502,286000,285000,298000,284000,775103,225258338000,00,0.00,N,5,-3000,
|
|
20220425,289000,289500,290500,276000,1379060,392156357000,00,0.00,N,5,-6500,
|
|
20220418,295500,281500,300000,278000,1328317,387131995600,00,0.00,N,2,13000,
|
|
20220411,282500,282500,293500,281500,1173440,334829654500,00,0.00,N,5,-500,
|
|
20220404,283000,287000,294000,280500,1040132,297626571500,00,0.00,N,5,-5000,
|
|
20220328,288000,299500,301000,286000,1587531,465469161060,00,0.00,N,5,-11500,
|
|
20220321,299500,289000,306500,286000,1642653,490564004696,00,0.00,N,2,12500,
|
|
20220314,287000,282000,293500,279000,1335102,380943166000,00,0.00,N,2,5000,
|
|
20220307,282000,286500,289500,275500,1205235,340072238000,00,0.00,N,5,-9500,
|
|
20220228,291500,275000,294500,273000,1281758,366655171500,00,0.00,N,2,16000,
|
|
20220221,275500,275500,281500,272500,1309824,361857422000,00,0.00,N,5,-6000,
|
|
20220214,281500,287500,290000,274500,1441143,405942309000,00,0.00,N,5,-8500,
|
|
20220207,290000,268000,292000,261000,2023126,561822315000,00,0.00,N,2,21500,
|
|
20220203,268500,274500,275500,263500,608286,163530832000,00,0.00,N,2,3500,
|
|
20220124,265000,280000,282500,256000,1847984,491906744113,00,0.00,N,5,-17000,
|
|
20220117,282000,299000,299000,278000,1598149,458019100500,00,0.00,N,5,-17000,
|
|
20220110,299000,304000,316000,296000,1863808,565824827500,00,0.00,N,5,-6000,
|
|
20220103,305000,277000,310000,276500,3035580,900354657500,00,0.00,N,2,30500,
|
|
20211227,274500,284500,284500,273000,1046411,292400446000,00,0.00,N,5,-9500,
|
|
20211220,284000,288000,288000,279000,1112232,314647669500,00,0.00,N,5,-8000,
|
|
20211213,292000,281000,292500,279000,2097923,598911633000,00,0.00,N,2,10500,
|
|
20211206,281500,284000,295000,278000,3166028,909284589000,00,0.00,N,5,-2500,
|
|
20211129,284000,266500,288000,260000,3264439,893638792500,00,0.00,N,2,12000,
|
|
20211122,272000,277000,292000,271000,1460005,409985387250,00,0.00,N,5,-6000,
|
|
20211115,278000,287500,288000,273500,1407038,393945452500,00,0.00,N,5,-7000,
|
|
20211108,285000,284500,289000,269000,2483553,694930148500,00,0.00,N,3,0,
|
|
20211101,285000,298000,305500,282500,1936143,570746874000,00,0.00,N,5,-11000,
|
|
20211025,296000,303500,318500,296000,1829856,559903440000,00,0.00,N,5,-7500,
|
|
20211018,303500,327500,327500,301000,1773666,555938877086,00,0.00,N,5,-24500,
|
|
20211012,328000,320500,332500,313000,1960431,634196856900,00,0.00,N,2,8000,
|
|
20211005,320000,318000,330000,315000,1393069,447150091000,00,0.00,N,5,-4000,
|
|
20210927,324000,341000,347000,322500,1663861,552526448500,00,0.00,N,5,-21000,
|
|
20210923,345000,355000,356000,342000,1104937,384938053027,00,0.00,N,5,-17500,
|
|
20210913,362500,361000,379500,356000,2257309,825525289500,00,0.00,N,2,2500,
|
|
20210906,360000,348000,365000,343000,2089875,748565622000,00,0.00,N,2,12000,
|
|
20210830,348000,318500,348500,317500,2342131,789230578870,00,0.00,N,2,33000,
|
|
20210823,315000,312500,334500,307000,1951930,622636279622,00,0.00,N,2,7000,
|
|
20210817,308000,335000,338000,306000,1948632,627704944670,00,0.00,N,5,-33000,
|
|
20210809,341000,339500,349000,335000,1881453,640195299500,00,0.00,N,3,0,
|
|
20210802,341000,369500,370000,340000,2498239,865745289466,00,0.00,N,5,-25500,
|
|
20210726,366500,355000,370000,351000,2895853,1049488945260,00,0.00,N,2,13000,
|
|
20210719,353500,336500,358500,328500,2319661,792833489500,00,0.00,N,2,12500,
|
|
20210712,341000,342500,353000,336500,1813035,623952194000,00,0.00,N,2,3000,
|