179 lines
13 KiB
CSV
179 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,76100,76900,86700,76000,6897021,556426074900,00,0.00,N,2,500,
|
|
20241118,75600,65300,76500,64800,4765390,337666589000,00,0.00,N,2,10300,
|
|
20241111,65300,79700,81100,61900,6611962,469272934600,00,0.00,N,5,-14300,
|
|
20241104,79600,80400,89000,76700,6179334,509899224200,00,0.00,N,5,-500,
|
|
20241028,80100,78800,82400,76700,2647994,212985747400,00,0.00,N,2,1900,
|
|
20241021,78200,79700,82000,75900,3304351,259475591600,00,0.00,N,5,-1900,
|
|
20241014,80100,85100,86800,79500,3271346,270344336500,00,0.00,N,5,-6800,
|
|
20241007,86900,91700,93600,86900,3932181,355991693800,00,0.00,N,5,-2700,
|
|
20240930,89600,92600,94300,87600,3891621,356266169400,00,0.00,N,5,-2000,
|
|
20240923,91600,78300,92600,77400,7727563,686935297700,00,0.00,N,2,12800,
|
|
20240919,78800,78500,79600,75600,1399763,109186690600,00,0.00,N,2,2000,
|
|
20240909,76800,76500,78700,72600,5080886,384755670400,00,0.00,N,5,-1100,
|
|
20240902,77900,85800,91500,77800,5953727,511430681900,00,0.00,N,5,-7700,
|
|
20240826,85600,87900,88800,82900,3125686,268188691900,00,0.00,N,5,-1200,
|
|
20240819,86800,88900,89700,84900,4253643,370890412000,00,0.00,N,5,-2800,
|
|
20240812,89600,90900,93300,88200,3735227,339517854900,00,0.00,N,5,-900,
|
|
20240805,90500,90000,92600,80400,7766362,685091071600,00,0.00,N,5,-700,
|
|
20240729,91200,94300,98000,90000,4981858,467227667400,00,0.00,N,5,-3200,
|
|
20240722,94400,99900,100000,90700,4871396,460830976500,00,0.00,N,5,-5900,
|
|
20240715,100300,102300,103400,93400,8100150,800713234800,00,0.00,N,5,-1100,
|
|
20240708,101400,97400,107700,97100,10408999,1065340389100,00,0.00,N,2,3100,
|
|
20240701,98300,90500,103800,89100,8394160,811006374200,00,0.00,N,2,8200,
|
|
20240624,90100,92200,93100,88700,4113766,373384331600,00,0.00,N,5,-2700,
|
|
20240617,92800,98300,100000,92600,5721799,547697407100,00,0.00,N,5,-6600,
|
|
20240610,99400,108000,108000,99100,7104163,730345535300,00,0.00,N,5,-8100,
|
|
20240603,107500,93800,109200,92400,9839424,995251307500,00,0.00,N,2,13100,
|
|
20240527,94400,94100,98600,88400,8975856,832523042900,00,0.00,N,2,400,
|
|
20240520,94000,100600,101200,93800,4554888,441052874600,00,0.00,N,5,-5700,
|
|
20240513,99700,98300,103000,95000,6182621,611783055700,00,0.00,N,2,1500,
|
|
20240507,98200,101400,102300,97900,4293349,428261929900,00,0.00,N,5,-3100,
|
|
20240429,101300,105000,110400,101200,6291858,664579683000,00,0.00,N,5,-4700,
|
|
20240422,106000,103400,115400,103400,7988928,877908204000,00,0.00,N,2,2600,
|
|
20240415,103400,103400,103400,103400,0,0,00,0.00,N,3,0,
|
|
20240408,103400,102800,105800,100600,5375209,552846230000,00,0.00,N,5,-6600,
|
|
20240401,110000,125400,131400,108400,12183340,1416871477000,00,0.00,N,5,-16600,
|
|
20240325,126600,126200,136000,125200,8123335,1061978587000,00,0.00,N,2,1000,
|
|
20240318,125600,120000,129000,120000,5022880,621352329000,00,0.00,N,2,5400,
|
|
20240311,120200,118200,124000,117000,5216460,630465595000,00,0.00,N,2,2000,
|
|
20240304,118200,124800,127400,117200,7234590,881245428000,00,0.00,N,5,-5400,
|
|
20240226,123600,117000,123800,115800,8387596,1005879485000,00,0.00,N,2,5000,
|
|
20240219,118600,124200,125800,114800,9364070,1121925199000,00,0.00,N,5,-9400,
|
|
20240213,128000,129600,138200,119000,12773441,1639552288000,00,0.00,N,5,-1600,
|
|
20240205,129600,108200,131200,101000,17170581,2017936744300,00,0.00,N,2,19800,
|
|
20240129,109800,109000,111000,99400,8848865,931369764500,00,0.00,N,2,2600,
|
|
20240122,107200,110000,111200,96000,11666750,1196666441500,00,0.00,N,5,-4000,
|
|
20240115,111200,124400,127600,110000,7829800,928769411000,00,0.00,N,5,-15200,
|
|
20240108,126400,131400,131600,124000,6040240,771026704000,00,0.00,N,5,-4800,
|
|
20240102,131200,129600,133000,121200,7237741,921433402000,00,0.00,N,2,1800,
|
|
20231226,129400,131400,133400,126200,6117422,788685084000,00,0.00,N,5,-4200,
|
|
20231218,133600,134600,148400,132200,17043950,2399738416000,00,0.00,N,2,4800,
|
|
20231211,128800,135200,137000,120600,12000120,1540673730000,00,0.00,N,5,-4600,
|
|
20231204,133400,140600,143000,122200,16295405,2164541780000,00,0.00,N,5,-11400,
|
|
20231127,144800,141400,149600,135800,9424320,1355294968000,00,0.00,N,2,5800,
|
|
20231120,139000,134000,149400,133200,8852620,1258879481000,00,0.00,N,2,3200,
|
|
20231113,135800,139800,157800,132200,11904655,1705784289000,00,0.00,N,5,-1200,
|
|
20231106,137000,146400,185600,137000,29563500,4696334274000,00,0.00,N,2,9600,
|
|
20231030,127400,126000,136000,118000,13152360,1674004572000,00,0.00,N,2,400,
|
|
20231023,127000,148200,152400,122000,15440915,2095390414000,00,0.00,N,5,-23200,
|
|
20231016,150200,159200,174000,148000,9099835,1456945718000,00,0.00,N,5,-16400,
|
|
20231010,166600,168800,178600,155600,9397381,1567970382000,00,0.00,N,5,-1200,
|
|
20231004,167800,178000,179000,164400,6250852,1054606546000,00,0.00,N,5,-12400,
|
|
20230925,180200,193600,197000,174400,7308792,1325811025000,00,0.00,N,5,-11200,
|
|
20230918,191400,178400,198400,174000,13621340,2536136889000,00,0.00,N,2,13400,
|
|
20230911,178000,205200,205400,176200,20322030,3768342876000,00,0.00,N,5,-26200,
|
|
20230904,204200,229600,235800,195000,18248180,3872701219000,00,0.00,N,5,-31600,
|
|
20230828,235800,255000,255000,235800,24553310,6097887254000,00,0.00,N,5,-15600,
|
|
20230821,251400,216000,255800,216000,20420875,5003006906000,00,0.00,N,2,36200,
|
|
20230814,215200,222000,227200,203000,16594126,3581408208000,00,0.00,N,5,-12200,
|
|
20230807,227400,228600,239000,203600,24500485,5462889465000,00,0.00,N,5,-7400,
|
|
20230731,234800,227200,258200,220800,30215305,7200614101000,00,0.00,N,2,14000,
|
|
20230724,220800,230200,307800,187000,56073255,13284466684000,00,0.00,N,5,-7800,
|
|
20230717,228600,200600,238000,197000,24547055,5324773490000,00,0.00,N,2,31000,
|
|
20230710,197600,198800,203000,176600,25273500,4882475870000,00,0.00,N,2,1600,
|
|
20230703,196000,154400,196400,153800,42706795,7695098584000,00,0.00,N,2,45200,
|
|
20230626,150800,151800,155400,139200,15624695,2288809340000,00,0.00,N,5,-800,
|
|
20230619,151600,148600,159800,146200,19451925,2985490718000,00,0.00,N,2,3600,
|
|
20230612,148000,135400,158000,131200,34801620,4983687758000,00,0.00,N,2,14000,
|
|
20230605,134000,114400,140000,112200,23124236,2982704832000,00,0.00,N,2,20600,
|
|
20230530,113400,109600,115800,105000,10124041,1128945167000,00,0.00,N,2,5000,
|
|
20230522,108400,105000,118600,102800,15130050,1692768236000,00,0.00,N,2,2000,
|
|
20230515,106400,107200,117800,99800,26652685,2867509300500,00,0.00,N,5,-2400,
|
|
20230508,108800,138800,139200,106000,31658600,3763495345000,00,0.00,N,5,-27800,
|
|
20230502,136600,150000,155600,130000,21302962,3021480488000,00,0.00,N,5,-9400,
|
|
20230424,146000,113200,158200,112800,45998910,6130922034000,00,0.00,N,2,31200,
|
|
20230417,114800,121400,134000,114800,30551575,3779052264000,00,0.00,N,5,-7400,
|
|
20230410,122200,118200,164000,114000,78458900,10642895519000,00,0.00,N,2,6400,
|
|
20230403,115800,101600,115800,94500,34143965,3532579924500,00,0.00,N,2,16100,
|
|
20230327,99700,90400,106200,81100,44421330,4194156167500,00,0.00,N,2,8500,
|
|
20230320,91200,73400,99100,69500,49225920,4274032753500,00,0.00,N,2,11300,
|
|
20230313,79900,61700,94500,61700,68991220,5473615602000,00,0.00,N,2,18200,
|
|
20230306,61700,62800,67200,56900,37249805,2333580712000,00,0.00,N,2,1800,
|
|
20230227,59900,47700,61800,47600,32615801,1835373294000,00,0.00,N,2,11500,
|
|
20230220,48400,43800,50400,43800,38299805,1833638547000,00,0.00,N,2,4300,
|
|
20230213,44100,37400,48400,37000,46925945,2017443166400,00,0.00,N,2,6500,
|
|
20230206,37600,27700,39800,27640,65453520,2263894421900,00,0.00,N,2,10080,
|
|
20230130,27520,25260,28440,23800,17209105,447355660000,00,0.00,N,2,2600,
|
|
20230125,24920,23000,25380,23000,6957727,169167761600,00,0.00,N,2,2340,
|
|
20230116,22580,23120,23840,21900,6923180,158986008900,00,0.00,N,5,-420,
|
|
20230109,23000,22380,23580,21800,8810800,199477016800,00,0.00,N,2,1080,
|
|
20230102,21920,21200,23180,21120,8813810,196057158300,00,0.00,N,2,1320,
|
|
20221226,20600,21718,22826,20540,11864452,256062905000,00,0.00,N,5,-1118,
|
|
20221219,21718,22185,23059,21621,10025687,224134923100,00,0.00,N,5,-661,
|
|
20221212,22379,22146,23758,21660,13611633,306527212300,00,0.00,N,2,214,
|
|
20221205,22165,26167,26245,22049,14199271,338101217000,00,0.00,N,5,-3866,
|
|
20221128,26031,25273,27877,24671,19023325,503161647700,00,0.00,N,2,738,
|
|
20221121,25293,24283,26206,23175,11706882,288633201200,00,0.00,N,2,991,
|
|
20221114,24302,26148,26750,24186,13926531,355882497000,00,0.00,N,5,-1593,
|
|
20221107,25895,26672,26828,25215,20118828,524056987100,00,0.00,N,5,-680,
|
|
20221031,26575,27488,28013,25429,18615595,500071183300,00,0.00,N,5,-738,
|
|
20221024,27313,29547,29800,27080,19556821,548770488800,00,0.00,N,5,-1244,
|
|
20221017,28557,25312,30111,25215,32658736,929192757900,00,0.00,N,2,2934,
|
|
20221011,25623,22651,25953,22457,11650264,281179351000,00,0.00,N,2,2273,
|
|
20221004,23350,22903,23952,21893,12104693,278030331300,00,0.00,N,2,874,
|
|
20220926,22476,24963,25409,21738,23588460,561830625700,00,0.00,N,5,-3516,
|
|
20220919,25992,27682,28149,24866,21545591,564574295800,00,0.00,N,5,-1399,
|
|
20220913,27391,24866,29042,23661,33010452,887708775900,00,0.00,N,2,3167,
|
|
20220905,24224,21602,25040,20961,21419131,494194945100,00,0.00,N,2,2622,
|
|
20220829,21602,20223,22729,20125,17185375,370470294000,00,0.00,N,2,447,
|
|
20220822,21155,21816,22554,20864,14896423,323271201100,00,0.00,N,5,-1321,
|
|
20220816,22476,22437,23797,22185,13897988,319635069400,00,0.00,N,2,408,
|
|
20220808,22068,22360,23894,21893,26874628,616583878100,00,0.00,N,5,-253,
|
|
20220801,22321,17347,23117,17153,44673879,904423342200,00,0.00,N,2,4974,
|
|
20220725,17347,17814,18513,16862,15846674,278947339400,00,0.00,N,5,-583,
|
|
20220718,17930,15618,18746,14764,33097518,567525903900,00,0.00,N,2,2389,
|
|
20220711,15541,13987,16007,12782,23475569,350727864100,00,0.00,N,2,1671,
|
|
20220704,13870,13326,14239,12704,5517204,75221594100,00,0.00,N,2,719,
|
|
20220627,13151,14958,15638,12918,14872307,217308392400,00,0.00,N,5,-952,
|
|
20220620,14103,15055,15133,12413,9021336,125780049700,00,0.00,N,5,-719,
|
|
20220613,14822,14453,14958,13812,9053246,130499294500,00,0.00,N,5,-78,
|
|
20220607,14900,15677,15677,14803,4720576,71609993400,00,0.00,N,5,-835,
|
|
20220530,15735,15832,16318,15677,3927713,62509645700,00,0.00,N,2,58,
|
|
20220523,15677,17075,17095,15599,6168035,99167363700,00,0.00,N,5,-1321,
|
|
20220516,84991,80037,87225,78192,1756316,145039645100,00,0.00,N,2,6022,
|
|
20220509,78969,84019,84699,76443,1340927,107975913600,00,0.00,N,5,-6605,
|
|
20220502,85574,81785,90722,81008,1921814,167316260300,00,0.00,N,2,2040,
|
|
20220425,83534,81494,83922,77026,1559524,125241911600,00,0.00,N,5,-194,
|
|
20220418,83728,87128,88682,82562,1579652,135425560000,00,0.00,N,5,-3594,
|
|
20220411,87322,95578,96647,86933,2162003,195498398400,00,0.00,N,5,-9422,
|
|
20220404,96744,86059,102280,85476,5444811,523797634500,00,0.00,N,2,10102,
|
|
20220328,86642,88682,90722,85962,1664830,146745030100,00,0.00,N,5,-2234,
|
|
20220321,88876,90819,92179,88196,1536744,138095100400,00,0.00,N,2,194,
|
|
20220314,88682,85379,91499,80911,2241115,192358781700,00,0.00,N,2,1651,
|
|
20220307,87031,89362,93733,84991,2414626,214291976700,00,0.00,N,5,-5245,
|
|
20220228,92276,78483,93927,77900,3323255,292247082900,00,0.00,N,2,13307,
|
|
20220221,78969,72655,81397,69450,3035614,225245769700,00,0.00,N,2,5051,
|
|
20220214,73918,69935,77123,68090,3299730,239533691400,00,0.00,N,2,2817,
|
|
20220207,71101,66244,74306,61679,6120188,414676048700,00,0.00,N,2,1166,
|
|
20220203,69935,66147,71101,64107,1841443,125655127300,00,0.00,N,2,6605,
|
|
20220124,63330,88876,93636,56531,11064651,766575846000,00,0.00,N,5,-30888,
|
|
20220117,94218,98589,100921,94218,1289804,125064750300,00,0.00,N,5,-4274,
|
|
20220110,98492,97812,101309,92761,1987588,192516823900,00,0.00,N,5,-1360,
|
|
20220103,99852,114034,114616,97521,2736115,284189083900,00,0.00,N,5,-14279,
|
|
20211227,114131,108778,121901,105921,3457780,395570584100,00,0.00,N,2,4495,
|
|
20211220,109636,100872,112398,97157,2662841,280095729400,00,0.00,N,2,7716,
|
|
20211213,101920,107731,108874,101253,1680964,176857657400,00,0.00,N,5,-5049,
|
|
20211206,106969,113922,118113,106683,3312711,372623598300,00,0.00,N,5,-7906,
|
|
20211129,114875,120780,129067,111636,2638482,313341379100,00,0.00,N,5,-10192,
|
|
20211122,125067,133925,134687,122304,2632258,339159944200,00,0.00,N,5,-9715,
|
|
20211115,134782,145736,147070,132592,4907266,682629652100,00,0.00,N,5,-12383,
|
|
20211108,147165,130210,153452,124781,7806662,1077862468800,00,0.00,N,2,16669,
|
|
20211101,130496,94776,131258,93443,11153942,1263286968600,00,0.00,N,2,35148,
|
|
20211025,95348,91061,96776,88489,3247686,302658689100,00,0.00,N,2,4001,
|
|
20211018,91347,95252,99348,87727,3126367,291903673200,00,0.00,N,5,-3905,
|
|
20211012,95252,88394,96967,88204,2582277,241157997200,00,0.00,N,2,6667,
|
|
20211005,88585,90585,94967,86965,2856496,257842447500,00,0.00,N,5,-3524,
|
|
20210927,92109,99825,100587,90109,2789824,264113714100,00,0.00,N,5,-7716,
|
|
20210923,99825,94300,103158,94014,2221818,219260714800,00,0.00,N,2,3430,
|
|
20210913,96395,96395,106111,92109,6899108,679983934500,00,0.00,N,3,0,
|
|
20210906,96395,94871,98491,88108,6093549,564574120200,00,0.00,N,2,952,
|
|
20210830,95443,91442,110017,89252,10126957,1007972694100,00,0.00,N,2,4763,
|
|
20210823,90680,95824,98015,88013,3713865,344885910100,00,0.00,N,5,-3144,
|
|
20210817,93824,97634,101825,85727,8588708,796103929000,00,0.00,N,5,-7048,
|
|
20210809,100872,70487,111922,70487,24403417,2346042444600,00,0.00,N,2,31528,
|
|
20210802,69344,68105,71725,65629,3235375,221724084100,00,0.00,N,2,762,
|
|
20210726,68582,62295,72296,62200,7894396,537672102900,00,0.00,N,2,5335,
|
|
20210719,63247,57342,63819,55913,5181069,309709231700,00,0.00,N,2,5905,
|
|
20210712,57342,45626,59056,44626,6821002,357220301450,00,0.00,N,2,11954,
|