161 lines
12 KiB
CSV
161 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,336000,345000,350500,332000,841964,286035689000,00,0.00,N,5,-16000,
|
|
20250131,352000,353500,356500,346500,147908,51977272500,00,0.00,N,5,-1500,
|
|
20250120,353500,352000,372000,348000,1141351,409403967500,00,0.00,N,2,3000,
|
|
20250113,350500,346500,361500,345500,919938,325125236360,00,0.00,N,2,2000,
|
|
20250106,348500,358000,376000,348000,1774094,639843330000,00,0.00,N,5,-7500,
|
|
20241230,356000,345000,360500,342500,546578,192720671000,00,0.00,N,2,8000,
|
|
20241223,348000,359000,362000,340500,831727,291367058500,00,0.00,N,5,-9500,
|
|
20241216,357500,399000,405000,356000,1412344,535427279000,00,0.00,N,5,-42500,
|
|
20241209,400000,385500,404500,374000,1681380,655505205500,00,0.00,N,2,9500,
|
|
20241202,390500,387000,401000,382000,1109693,433444044500,00,0.00,N,2,9000,
|
|
20241125,381500,410000,425000,380000,1234009,502488231500,00,0.00,N,5,-23500,
|
|
20241118,405000,375000,409500,375000,1226906,481475230000,00,0.00,N,2,34000,
|
|
20241111,371000,435000,435500,371000,3439852,1412215733500,00,0.00,N,5,-27500,
|
|
20241104,398500,417000,429000,375000,2120691,854090629500,00,0.00,N,5,-14000,
|
|
20241028,412500,403000,419000,400500,1336450,549765125000,00,0.00,N,2,5500,
|
|
20241021,407000,389000,419000,376500,1329156,531915696500,00,0.00,N,2,18500,
|
|
20241014,388500,407500,415000,385000,1873072,751849134500,00,0.00,N,5,-22500,
|
|
20241007,411000,413500,444000,408500,2314970,985513723000,00,0.00,N,2,7500,
|
|
20240930,403500,419500,430000,396000,946366,392258843000,00,0.00,N,5,-11000,
|
|
20240923,414500,397000,420000,390500,1586180,649096996500,00,0.00,N,2,21000,
|
|
20240919,393500,405000,409500,391000,772212,307255547500,00,0.00,N,5,-6000,
|
|
20240909,399500,388500,414000,378000,1753241,694761911000,00,0.00,N,2,4500,
|
|
20240902,395000,392000,419000,392000,2389850,975441821500,00,0.00,N,2,7000,
|
|
20240826,388000,365500,394000,361500,2154485,820746587500,00,0.00,N,2,29000,
|
|
20240819,359000,336500,366000,327000,1427673,501287058000,00,0.00,N,2,22500,
|
|
20240812,336500,321000,344500,321000,620615,207150913500,00,0.00,N,2,14500,
|
|
20240805,322000,332500,342000,311000,1755694,573144691000,00,0.00,N,5,-14000,
|
|
20240729,336000,323500,342000,321500,862223,285218539000,00,0.00,N,2,11000,
|
|
20240722,325000,343000,343000,313000,1209370,396257978961,00,0.00,N,5,-20500,
|
|
20240715,345500,373000,373500,331500,1288762,446329929500,00,0.00,N,5,-27500,
|
|
20240708,373000,358000,375000,352500,1374147,504357227500,00,0.00,N,2,15500,
|
|
20240701,357500,328000,369500,325500,1805601,640707113500,00,0.00,N,2,31000,
|
|
20240624,326500,334000,338000,322500,615863,203516160000,00,0.00,N,5,-6500,
|
|
20240617,333000,345000,346000,331000,979122,330709487000,00,0.00,N,5,-16000,
|
|
20240610,349000,355500,365000,349000,1279035,455905307500,00,0.00,N,5,-10000,
|
|
20240603,359000,330500,360000,329000,944877,327414000000,00,0.00,N,2,28000,
|
|
20240527,331000,357000,366000,326000,1346677,461165736500,00,0.00,N,5,-25000,
|
|
20240520,356000,379000,379500,355500,884669,322389067500,00,0.00,N,5,-20500,
|
|
20240513,376500,384000,390000,376000,562145,214659126500,00,0.00,N,5,-7000,
|
|
20240507,383500,394500,397000,383000,616037,239888139000,00,0.00,N,5,-7500,
|
|
20240429,391000,375000,394000,372000,670140,258439563000,00,0.00,N,2,19000,
|
|
20240422,372000,373000,389500,367500,827412,311495659500,00,0.00,N,2,5000,
|
|
20240415,367000,367000,378500,364000,625305,231116061500,00,0.00,N,5,-4500,
|
|
20240408,371500,374000,382500,358000,1001084,372996536500,00,0.00,N,5,-4500,
|
|
20240401,376000,395000,400000,373000,962832,368785456000,00,0.00,N,5,-19000,
|
|
20240325,395000,416500,417500,393000,883402,358772407500,00,0.00,N,5,-18500,
|
|
20240318,413500,402000,415500,401000,659075,269435235500,00,0.00,N,2,15000,
|
|
20240311,398500,402500,422000,398500,1252383,514605212500,00,0.00,N,5,-4000,
|
|
20240304,402500,401000,406500,386000,892449,353316344247,00,0.00,N,2,1000,
|
|
20240226,401500,402500,417000,394000,770499,311143138000,00,0.00,N,5,-500,
|
|
20240219,402000,412000,415500,392000,925304,373537256500,00,0.00,N,5,-8000,
|
|
20240213,410000,395000,412000,380000,909835,361514981500,00,0.00,N,2,16000,
|
|
20240205,394000,389000,397500,376000,965483,374373062500,00,0.00,N,2,6500,
|
|
20240129,387500,385000,392500,373000,1146045,438088714000,00,0.00,N,2,6500,
|
|
20240122,381000,383500,392000,362000,1252515,470751153500,00,0.00,N,5,-2500,
|
|
20240115,383500,409000,409500,378500,1248068,491455546500,00,0.00,N,5,-29500,
|
|
20240108,413000,419500,420000,405500,835770,345997028180,00,0.00,N,5,-3000,
|
|
20240102,416000,425000,429500,410000,618676,259866440500,00,0.00,N,5,-11500,
|
|
20231226,427500,423500,427500,415000,472321,198666880000,00,0.00,N,2,8000,
|
|
20231218,419500,429500,434000,419000,1026884,437164666000,00,0.00,N,5,-2500,
|
|
20231211,422000,434000,434000,409500,1246028,526041791000,00,0.00,N,5,-8500,
|
|
20231204,430500,429500,436000,420000,897014,385167964500,00,0.00,N,2,2000,
|
|
20231127,428500,446000,454500,428500,1286488,564574042000,00,0.00,N,5,-14000,
|
|
20231120,442500,432000,452500,431500,822112,365420023500,00,0.00,N,2,10500,
|
|
20231113,432000,413000,460000,408000,1340004,584186599500,00,0.00,N,2,21000,
|
|
20231106,411000,451500,500000,411000,3726315,1711652069650,00,0.00,N,2,9000,
|
|
20231030,402000,397000,413000,375500,2338081,916764774128,00,0.00,N,2,2000,
|
|
20231023,400000,438000,449500,395000,2729852,1140645657621,00,0.00,N,5,-36500,
|
|
20231016,436500,479500,482500,435500,1484365,681095537500,00,0.00,N,5,-47500,
|
|
20231010,484000,467500,501000,458000,1792969,868413205893,00,0.00,N,2,20000,
|
|
20231004,464000,467000,477000,455500,1000233,464708629859,00,0.00,N,5,-12500,
|
|
20230925,476500,491500,491500,461500,918742,434291570500,00,0.00,N,5,-14500,
|
|
20230918,491000,513000,514000,478500,1070486,530215828500,00,0.00,N,5,-23000,
|
|
20230911,514000,512000,521000,490000,1541606,780595323740,00,0.00,N,2,5000,
|
|
20230904,509000,522000,540000,505000,1160515,606437110565,00,0.00,N,5,-13000,
|
|
20230828,522000,550000,558000,520000,2404057,1304418896801,00,0.00,N,5,-24000,
|
|
20230821,546000,530000,549000,522000,1078628,575613342000,00,0.00,N,2,17000,
|
|
20230814,529000,545000,551000,522000,1040686,555912526000,00,0.00,N,5,-18000,
|
|
20230807,547000,540000,560000,513000,1936248,1041428384000,00,0.00,N,2,7000,
|
|
20230731,540000,545000,568000,539000,1523106,840381135000,00,0.00,N,5,-2000,
|
|
20230724,542000,573000,620000,535000,5279529,3057480826000,00,0.00,N,5,-27000,
|
|
20230717,569000,541000,574000,533000,2128484,1175980679000,00,0.00,N,2,27000,
|
|
20230710,542000,564000,564000,530000,3357516,1801193464500,00,0.00,N,5,-20000,
|
|
20230703,562000,557000,576000,556000,1190829,674218496306,00,0.00,N,2,9000,
|
|
20230626,553000,562000,567000,545000,1056476,586549675500,00,0.00,N,5,-10000,
|
|
20230619,563000,579000,580000,555000,2002399,1127575570400,00,0.00,N,5,-25000,
|
|
20230612,588000,614000,614000,581000,1337991,798176906000,00,0.00,N,5,-21000,
|
|
20230605,609000,590000,610000,587000,1432441,859172560000,00,0.00,N,2,21000,
|
|
20230530,588000,583000,604000,575000,1145984,677111507000,00,0.00,N,2,10000,
|
|
20230522,578000,553000,591000,547000,968951,557461747000,00,0.00,N,2,26000,
|
|
20230515,552000,542000,564000,530000,875167,480584562000,00,0.00,N,2,5000,
|
|
20230508,547000,565000,572000,542000,990961,553293211000,00,0.00,N,5,-17000,
|
|
20230502,564000,580000,592000,560000,761651,438411628000,00,0.00,N,5,-17000,
|
|
20230424,581000,566000,591000,548000,1594521,910546149000,00,0.00,N,2,9000,
|
|
20230417,572000,588000,598000,563000,1339469,781505141000,00,0.00,N,5,-22000,
|
|
20230410,594000,587000,613000,575000,2677378,1600136596000,00,0.00,N,2,14000,
|
|
20230403,580000,588000,598000,572000,1655972,966271393661,00,0.00,N,5,-4000,
|
|
20230327,584000,588000,594000,566000,1819574,1057743630000,00,0.00,N,2,15000,
|
|
20230320,569000,546000,580000,537000,1725612,973712358000,00,0.00,N,2,16000,
|
|
20230313,553000,554000,579000,545000,2089287,1174041774000,00,0.00,N,2,2000,
|
|
20230306,551000,545000,570000,533000,2309658,1280064692000,00,0.00,N,2,13000,
|
|
20230227,538000,507000,542000,499000,1470662,773211692621,00,0.00,N,2,27000,
|
|
20230220,511000,534000,534000,504000,1366133,702228019000,00,0.00,N,5,-22000,
|
|
20230213,533000,536000,549000,520000,1753407,935328980000,00,0.00,N,5,-9000,
|
|
20230206,542000,530000,550000,520000,1561077,842942545884,00,0.00,N,2,7000,
|
|
20230130,535000,498500,541000,490000,3439369,1764701412000,00,0.00,N,2,29000,
|
|
20230125,506000,470000,526000,470000,1512675,757680499500,00,0.00,N,2,36500,
|
|
20230116,469500,478500,480500,448000,1349082,624349626275,00,0.00,N,5,-8500,
|
|
20230109,478000,449500,484000,448500,1727809,816351800500,00,0.00,N,2,34000,
|
|
20230102,444000,442000,455000,421000,1346875,591474249000,00,0.00,N,2,8500,
|
|
20221226,435500,454000,460000,432500,1091733,485185875500,00,0.00,N,5,-20000,
|
|
20221219,455500,482500,497500,455000,1534475,729780330665,00,0.00,N,5,-30000,
|
|
20221212,485500,506000,514000,476500,1776926,880821026750,00,0.00,N,5,-29500,
|
|
20221205,515000,582000,582000,507000,2380025,1283984629116,00,0.00,N,5,-69000,
|
|
20221128,584000,573000,591000,554000,2754106,1594863656568,00,0.00,N,2,13000,
|
|
20221121,571000,600000,600000,557000,1405071,802806793000,00,0.00,N,5,-27000,
|
|
20221114,598000,618000,628000,585000,1455220,876398369758,00,0.00,N,5,-26000,
|
|
20221107,624000,591000,629000,570000,1760825,1054673520000,00,0.00,N,2,32000,
|
|
20221031,592000,539000,598000,516000,2518940,1414540021000,00,0.00,N,2,60000,
|
|
20221024,532000,504000,549000,500000,2018500,1061662935000,00,0.00,N,2,33000,
|
|
20221017,499000,479500,500000,477000,1434101,704482521000,00,0.00,N,2,16000,
|
|
20221011,483000,482000,498000,475500,1393882,677873148000,00,0.00,N,2,500,
|
|
20221004,482500,429500,487000,415000,1518640,703082576500,00,0.00,N,2,56000,
|
|
20220926,426500,453000,458000,420000,1920729,844760642500,00,0.00,N,5,-34000,
|
|
20220919,460500,507000,507000,460000,1802519,864953183780,00,0.00,N,5,-45500,
|
|
20220913,506000,492000,516000,485500,2273267,1142691995000,00,0.00,N,2,19500,
|
|
20220905,486500,481500,494000,475000,1133563,550632915500,00,0.00,N,2,4500,
|
|
20220829,482000,451000,487000,447500,2216246,1036866350000,00,0.00,N,2,16500,
|
|
20220822,465500,441500,467000,438500,1253146,566658252500,00,0.00,N,2,18500,
|
|
20220816,447000,464500,469500,445000,1153044,523888997500,00,0.00,N,5,-13500,
|
|
20220808,460500,443000,474000,440500,2203420,1011843958500,00,0.00,N,2,14500,
|
|
20220801,446000,420000,449000,413000,2369710,1026790443000,00,0.00,N,2,24000,
|
|
20220725,422000,376000,423000,371000,6346116,2520137187500,00,0.00,N,2,40000,
|
|
20220718,382000,400000,400500,382000,1108162,429098136000,00,0.00,N,5,-18000,
|
|
20220711,400000,389000,404000,380500,1237271,492951391000,00,0.00,N,2,12000,
|
|
20220704,388000,356500,392500,352000,1394480,517113309500,00,0.00,N,2,31500,
|
|
20220627,356500,408500,415000,356000,1558436,596263816500,00,0.00,N,5,-48500,
|
|
20220620,405000,426500,427000,391000,1234434,500542531500,00,0.00,N,5,-20500,
|
|
20220613,425500,414000,439500,410500,2537714,1076974198500,00,0.00,N,2,500,
|
|
20220607,425000,436500,439500,412500,889866,378110056000,00,0.00,N,5,-12500,
|
|
20220530,437500,434500,444000,432000,884241,389071999750,00,0.00,N,2,7000,
|
|
20220523,430500,438500,444000,422000,1454300,630778979500,00,0.00,N,5,-3500,
|
|
20220516,434000,407000,439000,397000,1866809,781645002000,00,0.00,N,2,33500,
|
|
20220509,400500,397000,401500,382000,1416602,557095171500,00,0.00,N,5,-1000,
|
|
20220502,401500,412500,415000,390000,1335466,540235513500,00,0.00,N,5,-15500,
|
|
20220425,417000,430000,436000,397000,2944242,1225788465000,00,0.00,N,5,-19500,
|
|
20220418,436500,434000,441500,428500,943675,410181221680,00,0.00,N,2,1500,
|
|
20220411,435000,435000,445000,404000,1686245,719677672000,00,0.00,N,5,-4500,
|
|
20220404,439500,422000,450000,417500,1981559,872346314500,00,0.00,N,2,11500,
|
|
20220328,428000,439000,448500,425000,2025798,886927559500,00,0.00,N,5,-11000,
|
|
20220321,439000,385000,444000,384000,3442003,1424363015000,00,0.00,N,2,57000,
|
|
20220314,382000,385000,385500,355000,5149346,1895254888500,00,0.00,N,5,-9000,
|
|
20220307,391000,420500,430500,390500,3651820,1486369973694,00,0.00,N,5,-37500,
|
|
20220228,428500,404500,441000,404000,2637022,1111527243500,00,0.00,N,2,8500,
|
|
20220221,420000,450000,453000,416000,2614702,1134513715000,00,0.00,N,5,-34500,
|
|
20220214,454500,473000,482000,447000,6202388,2855545741000,00,0.00,N,5,-27500,
|
|
20220207,482000,520000,577000,457000,10283085,5332900722500,00,0.00,N,5,-22000,
|
|
20220203,504000,458000,505000,441000,5007431,2413893619000,00,0.00,N,2,54000,
|
|
20220127,450000,597000,598000,445000,20506765,10260318422500,00,0.00,N,2,450000,
|