189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,136900,126900,140700,122700,7437757,990471587000,00,0.00,N,2,7300,
|
|
20250131,129600,131200,132600,128300,690901,89551858200,00,0.00,N,5,-300,
|
|
20250120,129900,135000,135300,127000,4810949,630677746600,00,0.00,N,5,-4100,
|
|
20250113,134000,133100,139300,129900,9151297,1232935072100,00,0.00,N,3,0,
|
|
20250106,134000,119700,139500,117800,13523359,1794671059600,00,0.00,N,2,14800,
|
|
20241230,119200,112100,125200,112100,4714993,565377075200,00,0.00,N,2,6900,
|
|
20241223,112300,111200,119000,111200,4018747,462651567200,00,0.00,N,2,2000,
|
|
20241216,110300,121500,121600,109700,6286171,718760466500,00,0.00,N,5,-9500,
|
|
20241209,119800,111000,121500,109000,5831226,674337872300,00,0.00,N,2,4900,
|
|
20241202,114900,116500,122400,112800,5823424,685213013500,00,0.00,N,5,-500,
|
|
20241125,115400,116200,121400,113100,7623699,894284349700,00,0.00,N,2,300,
|
|
20241118,115100,122300,125600,113300,8501571,1007079859400,00,0.00,N,5,-5400,
|
|
20241111,120500,133500,136900,118600,7579270,958452637300,00,0.00,N,5,-12000,
|
|
20241104,132500,133900,142400,129000,8795280,1194708220000,00,0.00,N,5,-2300,
|
|
20241028,134800,147800,155400,134500,9635330,1388342354700,00,0.00,N,5,-12600,
|
|
20241021,147400,156700,163800,144100,12552403,1914501748000,00,0.00,N,5,-7900,
|
|
20241014,155300,162200,166900,153500,14995932,2409044586000,00,0.00,N,5,-6000,
|
|
20241007,161300,150300,164200,145200,18645383,2883441321700,00,0.00,N,2,14000,
|
|
20240930,147300,146300,151800,139000,9122250,1330279174700,00,0.00,N,2,1200,
|
|
20240923,146100,147600,160300,140900,26887013,4076460440700,00,0.00,N,2,700,
|
|
20240919,145400,126700,153500,122900,16868963,2370738536500,00,0.00,N,2,20400,
|
|
20240909,125000,124700,129500,118500,19219222,2373144900700,00,0.00,N,5,-600,
|
|
20240902,125600,143300,149800,122500,23607661,3260954971400,00,0.00,N,5,-15400,
|
|
20240826,141000,110300,145500,107100,48095533,6173425286500,00,0.00,N,2,34400,
|
|
20240819,106600,95800,111400,91500,40037082,4017822271400,00,0.00,N,2,11400,
|
|
20240812,95200,89300,95500,85400,4301851,387170558500,00,0.00,N,2,6400,
|
|
20240805,88800,88100,90400,76300,3798755,331488452700,00,0.00,N,5,-2000,
|
|
20240729,90800,96000,99000,89500,4421302,416505855800,00,0.00,N,5,-4900,
|
|
20240722,95700,95800,98500,93900,3735879,361466254900,00,0.00,N,2,300,
|
|
20240715,95400,95400,100400,94500,6938981,676659219000,00,0.00,N,2,500,
|
|
20240708,94900,90000,96700,85900,8137081,736567749400,00,0.00,N,2,5400,
|
|
20240701,89500,81400,91500,76500,9447655,805303001160,00,0.00,N,2,8600,
|
|
20240624,80900,77700,82000,77000,2581679,204537171400,00,0.00,N,2,3300,
|
|
20240617,77600,74000,79700,74000,2597866,199422613100,00,0.00,N,2,3100,
|
|
20240610,74500,82700,82800,73500,3752993,288806166400,00,0.00,N,5,-7300,
|
|
20240603,81800,70700,82900,70300,9460451,737993846200,00,0.00,N,2,13000,
|
|
20240527,68800,70300,71900,68400,2197346,153421684500,00,0.00,N,5,-1200,
|
|
20240520,70000,77400,78400,69800,3258013,240111823800,00,0.00,N,5,-7400,
|
|
20240513,77400,71900,77500,69600,2110792,155078602000,00,0.00,N,2,5800,
|
|
20240507,71600,72800,73800,71500,911724,65859256800,00,0.00,N,5,-300,
|
|
20240429,71900,71500,74000,70900,952008,68949689600,00,0.00,N,2,900,
|
|
20240422,71000,70800,74200,70600,1608324,116233663700,00,0.00,N,2,1700,
|
|
20240415,69300,70500,70900,67800,1316296,91554287400,00,0.00,N,5,-1900,
|
|
20240408,71200,72400,72400,68200,1272891,89598783900,00,0.00,N,5,-900,
|
|
20240401,72100,77200,83400,71000,4115694,316447712700,00,0.00,N,5,-4600,
|
|
20240325,76700,77700,79000,75000,2401203,185325523700,00,0.00,N,2,400,
|
|
20240318,76300,74500,77800,73800,2356855,178643814600,00,0.00,N,2,2300,
|
|
20240311,74000,76900,80400,73700,5125420,395295021600,00,0.00,N,2,400,
|
|
20240304,73600,67000,73900,65300,3465299,241797463700,00,0.00,N,2,6200,
|
|
20240226,67400,68500,71200,67400,2484509,171299742600,00,0.00,N,2,400,
|
|
20240219,67000,62700,69200,61900,3244849,214457092600,00,0.00,N,2,4400,
|
|
20240213,62600,61900,63500,61500,899004,56163563600,00,0.00,N,2,1400,
|
|
20240205,61200,59800,62200,59100,1054311,63957694900,00,0.00,N,2,1300,
|
|
20240129,59900,61900,62000,57500,1156988,69040594200,00,0.00,N,5,-1500,
|
|
20240122,61400,59700,62200,59000,998621,60132987200,00,0.00,N,2,1700,
|
|
20240115,59700,63500,63500,59500,1114578,67960144900,00,0.00,N,5,-3300,
|
|
20240108,63000,66100,66500,62800,1245173,80545356000,00,0.00,N,5,-2900,
|
|
20240102,65900,68800,69800,65200,1612749,108895626000,00,0.00,N,5,-2900,
|
|
20231226,68800,67091,69200,66612,1746409,118393749600,00,0.00,N,2,3049,
|
|
20231218,65751,61253,66517,60774,2133236,136199041200,00,0.00,N,2,4498,
|
|
20231211,61253,63358,63645,60391,1785787,110670345700,00,0.00,N,5,-1722,
|
|
20231204,62975,59434,63837,57424,2604205,159007157000,00,0.00,N,2,4115,
|
|
20231127,58860,59434,60391,57999,1583273,93596051500,00,0.00,N,5,-383,
|
|
20231120,59243,59147,60009,58764,1112800,66130404100,00,0.00,N,2,287,
|
|
20231113,58956,59530,60966,58477,1281611,76379611300,00,0.00,N,5,-383,
|
|
20231106,59339,58094,61444,57903,2400892,143498363600,00,0.00,N,2,2489,
|
|
20231030,56850,54075,57424,54075,2369523,132027815900,00,0.00,N,2,2488,
|
|
20231023,54362,59817,60678,52543,5995646,331271712100,00,0.00,N,5,-5647,
|
|
20231016,60009,72163,73025,58094,9876318,610208052000,00,0.00,N,5,-12824,
|
|
20231010,72833,75035,79437,71685,5123965,385359305400,00,0.00,N,5,-957,
|
|
20231004,73790,78959,84606,71206,6469039,492377936400,00,0.00,N,2,1244,
|
|
20230925,72546,70154,73503,70154,861935,61828190800,00,0.00,N,2,2201,
|
|
20230918,70345,72738,76566,68239,2454483,177726246100,00,0.00,N,5,-1914,
|
|
20230911,72259,70728,80012,68814,4657322,347521505900,00,0.00,N,2,2393,
|
|
20230904,69866,67474,71015,66325,2506662,171013870600,00,0.00,N,2,2392,
|
|
20230828,67474,72546,73982,66038,2737757,190209174600,00,0.00,N,5,-4881,
|
|
20230821,72355,70249,75418,69675,1776037,127897963500,00,0.00,N,2,2201,
|
|
20230814,70154,72163,73025,68527,1589788,112762213000,00,0.00,N,5,-2297,
|
|
20230807,72451,70345,75130,69484,3290625,239294328700,00,0.00,N,2,2106,
|
|
20230731,70345,67761,75513,67282,5065762,357655761400,00,0.00,N,2,4020,
|
|
20230724,66325,64794,67665,60009,4728212,303341592900,00,0.00,N,2,2201,
|
|
20230717,64124,56946,66134,54936,3988262,247571175200,00,0.00,N,2,7178,
|
|
20230710,56946,54553,57807,53596,862297,48401393300,00,0.00,N,2,2680,
|
|
20230703,54266,58860,58956,54075,973861,54950595600,00,0.00,N,5,-3541,
|
|
20230626,57807,55702,57807,54553,940657,52774888600,00,0.00,N,2,2392,
|
|
20230619,55415,56084,56850,55223,595314,33417107500,00,0.00,N,5,-669,
|
|
20230612,56084,58094,59721,55893,978266,56058571400,00,0.00,N,5,-1723,
|
|
20230605,57807,58956,58956,57424,745143,43364390100,00,0.00,N,5,-670,
|
|
20230530,58477,57616,59243,56180,1299055,74972287400,00,0.00,N,2,1531,
|
|
20230522,56946,55319,57999,55319,1078757,61374745300,00,0.00,N,2,1723,
|
|
20230515,55223,54075,55989,53883,531365,29327870500,00,0.00,N,2,766,
|
|
20230508,54457,56084,56467,53596,676225,37154720900,00,0.00,N,5,-1532,
|
|
20230502,55989,54840,56276,54457,439657,24337343700,00,0.00,N,2,862,
|
|
20230424,55127,54170,55415,53405,764441,41697270000,00,0.00,N,2,1244,
|
|
20230417,53883,55510,55893,53022,1378999,74987475300,00,0.00,N,5,-2106,
|
|
20230410,55989,51682,56946,51395,2569988,141081134700,00,0.00,N,2,4499,
|
|
20230403,51490,48141,51586,47949,1418490,71314355300,00,0.00,N,2,3062,
|
|
20230327,48428,48524,48906,47806,651531,31397484900,00,0.00,N,2,96,
|
|
20230320,48332,49576,50055,47854,567860,27649031700,00,0.00,N,5,-1149,
|
|
20230313,49481,49481,49672,47806,763371,37131551450,00,0.00,N,2,96,
|
|
20230306,49385,50342,51299,48906,1058779,53135986200,00,0.00,N,5,-957,
|
|
20230227,50342,51203,51203,49385,829672,41632098400,00,0.00,N,5,-861,
|
|
20230220,51203,49289,51395,48524,1217755,60911800100,00,0.00,N,2,1914,
|
|
20230213,49289,50342,50342,49002,798275,39610911600,00,0.00,N,5,-1053,
|
|
20230206,50342,50725,51203,50055,809293,40940950400,00,0.00,N,5,-670,
|
|
20230130,51012,51586,51778,49959,1012293,51436144000,00,0.00,N,5,-766,
|
|
20230125,51778,51203,51873,50725,523429,26783503400,00,0.00,N,2,670,
|
|
20230116,51108,52160,52256,49959,981664,49867896100,00,0.00,N,5,-765,
|
|
20230109,51873,52735,53979,51873,1211919,63593476300,00,0.00,N,5,-479,
|
|
20230102,52352,55223,55223,51969,777377,41148419400,00,0.00,N,5,-2393,
|
|
20221226,54745,54474,55510,54170,804742,44063248700,00,0.00,N,2,271,
|
|
20221219,54474,54108,55298,53559,794391,43340216700,00,0.00,N,2,91,
|
|
20221212,54383,53559,55115,52918,707997,38492236500,00,0.00,N,2,824,
|
|
20221205,53559,53375,56030,52826,1505336,82102713500,00,0.00,N,2,184,
|
|
20221128,53375,52460,54383,51819,935489,49683598500,00,0.00,N,2,549,
|
|
20221121,52826,53650,54383,52643,481213,25613857300,00,0.00,N,5,-733,
|
|
20221114,53559,53192,54749,52368,605990,32621777700,00,0.00,N,2,367,
|
|
20221107,53192,52643,53650,52002,816445,42964583700,00,0.00,N,2,641,
|
|
20221031,52551,54840,55390,51911,918135,49518613300,00,0.00,N,5,-2198,
|
|
20221024,54749,51636,55298,51178,1098080,58912719700,00,0.00,N,2,3937,
|
|
20221017,50812,50171,51636,48889,1000050,50310510800,00,0.00,N,2,458,
|
|
20221011,50354,49896,51727,49255,876155,44087158100,00,0.00,N,2,366,
|
|
20221004,49988,49805,50263,48706,647722,31986558400,00,0.00,N,2,275,
|
|
20220926,49713,49896,50903,48340,766597,37930142100,00,0.00,N,5,-458,
|
|
20220919,50171,51270,51727,50171,529005,26949361900,00,0.00,N,5,-1007,
|
|
20220913,51178,51453,51727,50263,467193,23862807700,00,0.00,N,2,275,
|
|
20220905,50903,51453,51727,50446,395789,20187813600,00,0.00,N,5,-367,
|
|
20220829,51270,50812,52460,50629,812310,41831136900,00,0.00,N,5,-915,
|
|
20220822,52185,51911,52826,50903,647204,33518681600,00,0.00,N,5,-275,
|
|
20220816,52460,53742,53833,51636,580102,30520671800,00,0.00,N,5,-1282,
|
|
20220808,53742,53284,54474,53101,659868,35498929200,00,0.00,N,2,367,
|
|
20220801,53375,52826,53467,51361,876123,45909282200,00,0.00,N,2,457,
|
|
20220725,52918,52918,53467,52460,659433,34885347000,00,0.00,N,3,0,
|
|
20220718,52918,52551,53650,52368,617506,32667241700,00,0.00,N,2,458,
|
|
20220711,52460,52277,53009,51544,790706,41435599100,00,0.00,N,3,0,
|
|
20220704,52460,51178,53009,50995,783901,40994293900,00,0.00,N,2,1190,
|
|
20220627,51270,51270,52094,50354,673290,34423720800,00,0.00,N,2,275,
|
|
20220620,50995,50079,51270,49255,729064,36699872700,00,0.00,N,2,1190,
|
|
20220613,49805,51727,52185,48981,846674,42640439200,00,0.00,N,5,-2563,
|
|
20220607,52368,54291,54383,52002,688130,36498347000,00,0.00,N,5,-2198,
|
|
20220530,54566,55115,55390,54108,737834,40481235000,00,0.00,N,5,-183,
|
|
20220523,54749,53559,55298,53101,758432,41376391200,00,0.00,N,2,1190,
|
|
20220516,53559,53467,53833,52460,807474,42900681100,00,0.00,N,2,275,
|
|
20220509,53284,53284,53742,52094,925853,48921070100,00,0.00,N,5,-366,
|
|
20220502,53650,55573,55847,53559,741265,40629349900,00,0.00,N,5,-2289,
|
|
20220425,55939,53925,56214,53467,1037747,57301464900,00,0.00,N,2,1373,
|
|
20220418,54566,54474,55390,53833,680361,37130038800,00,0.00,N,2,92,
|
|
20220411,54474,55481,56305,53284,936528,51062951900,00,0.00,N,5,-1282,
|
|
20220404,55756,53742,56305,52277,1414948,76900195400,00,0.00,N,2,1740,
|
|
20220328,54016,53833,54474,53101,779813,42044557800,00,0.00,N,2,91,
|
|
20220321,53925,54566,54840,52643,726615,39037923800,00,0.00,N,5,-824,
|
|
20220314,54749,53101,54840,52277,1046927,56478048800,00,0.00,N,2,1465,
|
|
20220307,53284,52368,54016,51453,579276,30727308100,00,0.00,N,5,-91,
|
|
20220228,53375,51819,53650,51453,666343,35220004800,00,0.00,N,2,1556,
|
|
20220221,51819,51178,52277,50812,697652,35911323200,00,0.00,N,2,92,
|
|
20220214,51727,52551,53009,50812,985513,51010135000,00,0.00,N,5,-1099,
|
|
20220207,52826,52735,54108,51819,728644,38540927400,00,0.00,N,5,-458,
|
|
20220203,53284,52643,53650,52185,270542,14332469400,00,0.00,N,2,1465,
|
|
20220124,51819,53284,54108,49896,1049066,54699575700,00,0.00,N,5,-2106,
|
|
20220117,56343,57682,58639,55960,725549,41515949600,00,0.00,N,5,-2009,
|
|
20220110,58352,57873,64283,57395,2610038,156784801000,00,0.00,N,2,192,
|
|
20220103,58160,59404,60935,57108,958170,56471965900,00,0.00,N,5,-1244,
|
|
20211227,59404,59141,62253,59049,1692344,103093530600,00,0.00,N,2,263,
|
|
20211220,59141,59965,60331,57676,848018,50233051400,00,0.00,N,5,-915,
|
|
20211213,60056,57950,60056,57676,1011468,59582402900,00,0.00,N,2,2014,
|
|
20211206,58042,55387,58500,54288,1299982,74065770800,00,0.00,N,2,2838,
|
|
20211129,55204,54197,55570,52274,1211880,65137106100,00,0.00,N,2,916,
|
|
20211122,54288,54288,55570,54105,656129,35930627100,00,0.00,N,5,-458,
|
|
20211115,54746,54288,55295,53831,729904,39821881500,00,0.00,N,2,641,
|
|
20211108,54105,55112,55936,53739,693512,37881610400,00,0.00,N,5,-1374,
|
|
20211101,55479,54929,57035,54105,766587,42787213200,00,0.00,N,2,641,
|
|
20211025,54838,56119,57218,54838,611602,34214648900,00,0.00,N,5,-1739,
|
|
20211018,56577,57035,58134,55845,773330,44121734100,00,0.00,N,5,-458,
|
|
20211012,57035,54472,57493,53190,946498,52429012200,00,0.00,N,2,2563,
|
|
20211005,54472,55387,55753,52824,1042399,56643415300,00,0.00,N,5,-1464,
|
|
20210927,55936,57126,58134,55204,1172863,66006194200,00,0.00,N,5,-1648,
|
|
20210923,57584,58591,59690,57310,425851,24750849300,00,0.00,N,5,-1465,
|
|
20210913,59049,58866,60697,58225,1391678,82844610700,00,0.00,N,2,183,
|
|
20210906,58866,59141,60148,57493,1502268,88821972300,00,0.00,N,5,-275,
|
|
20210830,59141,56303,59965,55479,2192104,127624765200,00,0.00,N,2,3296,
|
|
20210823,55845,52549,56486,52549,935871,51868102300,00,0.00,N,2,3388,
|
|
20210817,52457,55570,56211,52457,979924,53404233300,00,0.00,N,5,-3113,
|
|
20210809,55570,56303,56394,55112,1118291,62248189600,00,0.00,N,5,-1190,
|
|
20210802,56760,56760,57218,56303,724043,41014728800,00,0.00,N,2,366,
|
|
20210726,56394,56486,57310,56028,839046,47505697700,00,0.00,N,3,0,
|
|
20210719,56394,56669,56760,55479,848198,47516569400,00,0.00,N,5,-458,
|
|
20210712,56852,56852,57493,56486,794274,45219072500,00,0.00,N,2,275,
|