179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,108900,107900,109600,102200,37540,3966121700,00,0.00,N,2,1000,
|
|
20241118,107900,114600,114800,106900,20232,2249855400,00,0.00,N,5,-8000,
|
|
20241111,115900,122900,123000,114000,23659,2764670900,00,0.00,N,5,-6800,
|
|
20241104,122700,120500,126900,119300,37459,4626951000,00,0.00,N,2,2500,
|
|
20241028,120200,119300,124800,117800,32671,3962508300,00,0.00,N,5,-500,
|
|
20241021,120700,124300,125200,118600,35858,4359780600,00,0.00,N,5,-3600,
|
|
20241014,124300,115800,126000,114300,64438,7851792100,00,0.00,N,2,7400,
|
|
20241007,116900,116000,118500,111500,29412,3362733600,00,0.00,N,2,900,
|
|
20240930,116000,119300,122000,113000,22413,2609500300,00,0.00,N,5,-4800,
|
|
20240923,120800,126000,126900,119000,75845,9317233800,00,0.00,N,5,-4800,
|
|
20240919,125600,120900,127400,119100,55672,6901682900,00,0.00,N,2,7100,
|
|
20240909,118500,118100,123100,116600,56670,6811531500,00,0.00,N,2,1300,
|
|
20240902,117200,125700,126900,115600,45085,5504059200,00,0.00,N,5,-8500,
|
|
20240826,125700,126000,128500,123700,50036,6346297400,00,0.00,N,5,-300,
|
|
20240819,126000,121700,126700,120300,70883,8808387100,00,0.00,N,2,4300,
|
|
20240812,121700,112800,122400,112800,71893,8531768500,00,0.00,N,2,8900,
|
|
20240805,112800,110000,114000,104100,46524,5051892400,00,0.00,N,2,2800,
|
|
20240729,110000,113500,115300,108900,34303,3856151600,00,0.00,N,5,-1500,
|
|
20240722,111500,108200,113500,106700,37261,4094515100,00,0.00,N,2,2900,
|
|
20240715,108600,106500,109900,105500,31121,3365412600,00,0.00,N,2,1400,
|
|
20240708,107200,111500,111500,105900,23880,2563817200,00,0.00,N,5,-2700,
|
|
20240701,109900,106500,110400,104000,26448,2827759600,00,0.00,N,2,4600,
|
|
20240624,105300,106700,108000,104100,25058,2660344600,00,0.00,N,5,-1400,
|
|
20240617,106700,108900,110100,105600,30419,3272055700,00,0.00,N,5,-2200,
|
|
20240610,108900,101800,109300,101000,42879,4523778400,00,0.00,N,2,7100,
|
|
20240603,101800,100900,103300,100200,23119,2345694800,00,0.00,N,2,900,
|
|
20240527,100900,104900,104900,99800,37862,3838314500,00,0.00,N,5,-4000,
|
|
20240520,104900,108800,108800,103500,16823,1776375000,00,0.00,N,5,-3500,
|
|
20240513,108400,106300,108700,105000,26637,2836185500,00,0.00,N,2,2900,
|
|
20240507,105500,109400,109400,105300,25907,2769844200,00,0.00,N,5,-3900,
|
|
20240429,109400,111000,113000,107000,36367,3992353893,00,0.00,N,5,-2900,
|
|
20240422,112300,114200,115400,112300,9276,1050249700,00,0.00,N,5,-1900,
|
|
20240415,114200,114400,116000,110000,17659,2012992800,00,0.00,N,5,-1300,
|
|
20240408,115500,114700,119500,112100,37833,4436575900,00,0.00,N,2,1500,
|
|
20240401,114000,120000,120000,111700,37824,4355359700,00,0.00,N,5,-4000,
|
|
20240325,118000,114600,121400,112600,36140,4234616300,00,0.00,N,2,3800,
|
|
20240318,114200,114000,117300,111900,35562,4068392100,00,0.00,N,3,0,
|
|
20240311,114200,117700,119900,113500,37046,4309031300,00,0.00,N,5,-4400,
|
|
20240304,118600,108800,119900,107000,65042,7486384400,00,0.00,N,2,9700,
|
|
20240226,108900,110200,111600,107000,24507,2675817900,00,0.00,N,5,-1300,
|
|
20240219,110200,107900,112200,106700,40423,4430702200,00,0.00,N,2,2800,
|
|
20240213,107400,111000,113600,105600,31323,3429484600,00,0.00,N,5,-3600,
|
|
20240205,111000,112000,117000,109600,59023,6706074200,00,0.00,N,5,-100,
|
|
20240129,111100,104800,115000,104200,73038,7928155200,00,0.00,N,2,7500,
|
|
20240122,103600,99900,104800,98700,46159,4733220000,00,0.00,N,2,3600,
|
|
20240115,100000,96100,100600,94400,37897,3715625800,00,0.00,N,2,3900,
|
|
20240108,96100,101000,101900,95100,28222,2772212000,00,0.00,N,5,-5900,
|
|
20240102,102000,101000,106000,100000,38894,3999459200,00,0.00,N,2,1000,
|
|
20231226,101000,100800,102100,98400,15258,1537861400,00,0.00,N,2,1000,
|
|
20231218,100000,97200,102300,95600,28695,2834455300,00,0.00,N,2,3500,
|
|
20231211,96500,97700,100600,96500,34465,3399073600,00,0.00,N,5,-1100,
|
|
20231204,97600,92000,100800,90300,58778,5672787500,00,0.00,N,2,5900,
|
|
20231127,91700,93900,94200,88800,55724,5052918800,00,0.00,N,5,-1400,
|
|
20231120,93100,94200,95500,90500,38720,3580375200,00,0.00,N,5,-1100,
|
|
20231113,94200,100600,101400,93900,37788,3653478300,00,0.00,N,5,-5000,
|
|
20231106,99200,95700,101800,93400,47396,4651003800,00,0.00,N,2,3200,
|
|
20231030,96000,91200,101500,89800,48995,4805062900,00,0.00,N,2,5500,
|
|
20231023,90500,94600,97000,89500,30384,2814430800,00,0.00,N,5,-4100,
|
|
20231016,94600,108000,109700,94600,50177,5167361400,00,0.00,N,5,-13700,
|
|
20231010,108300,102200,110600,101500,60357,6446471000,00,0.00,N,2,6100,
|
|
20231004,102200,102000,105300,98600,35200,3575367300,00,0.00,N,2,1500,
|
|
20230925,100700,96200,101800,96200,45616,4543760300,00,0.00,N,2,3500,
|
|
20230918,97200,99800,99900,94000,31361,3064682400,00,0.00,N,5,-1700,
|
|
20230911,98900,97100,99600,95600,59395,5818117900,00,0.00,N,2,1800,
|
|
20230904,97100,95700,98300,92500,74932,7156564800,00,0.00,N,5,-300,
|
|
20230828,97400,94700,98000,92900,53474,5142564900,00,0.00,N,2,2500,
|
|
20230821,94900,91800,96500,91700,35832,3381253400,00,0.00,N,2,1900,
|
|
20230814,93000,95300,97400,90600,49539,4651755500,00,0.00,N,5,-500,
|
|
20230807,93500,84700,94400,84400,84745,7714460800,00,0.00,N,2,8200,
|
|
20230731,85300,84900,86500,81500,62446,5208888700,00,0.00,N,2,1300,
|
|
20230724,84000,85200,85300,77000,62489,5025529100,00,0.00,N,5,-1100,
|
|
20230717,85100,83200,87000,80000,43254,3577767400,00,0.00,N,2,1900,
|
|
20230710,83200,78200,83700,77400,33582,2677207500,00,0.00,N,2,4200,
|
|
20230703,79000,84900,85200,76800,48271,3932282900,00,0.00,N,5,-5900,
|
|
20230626,84900,85500,87000,84300,18300,1562631100,00,0.00,N,5,-900,
|
|
20230619,85800,91300,92400,85800,22748,2015572600,00,0.00,N,5,-6400,
|
|
20230612,92200,92300,93300,88000,32761,2988137100,00,0.00,N,5,-1000,
|
|
20230605,93200,88800,93200,88700,19894,1817014500,00,0.00,N,2,3500,
|
|
20230530,89700,85500,91900,83100,53251,4663734500,00,0.00,N,2,4000,
|
|
20230522,85700,84400,87600,83700,36790,3165661600,00,0.00,N,2,1600,
|
|
20230515,84100,85100,85200,81900,32006,2655079800,00,0.00,N,5,-400,
|
|
20230508,84500,82600,85000,81300,30254,2521120700,00,0.00,N,2,1900,
|
|
20230502,82600,82700,83300,80600,18974,1558364100,00,0.00,N,5,-100,
|
|
20230424,82700,83400,84600,81600,28850,2383568000,00,0.00,N,5,-1100,
|
|
20230417,83800,87600,87600,83400,38732,3304291000,00,0.00,N,5,-3400,
|
|
20230410,87200,84700,89200,82300,55492,4725394300,00,0.00,N,2,3000,
|
|
20230403,84200,84800,86900,83800,36907,3137317000,00,0.00,N,5,-600,
|
|
20230327,84800,87000,87100,83500,33431,2841976600,00,0.00,N,5,-2900,
|
|
20230320,87700,88000,90100,86100,43260,3788695700,00,0.00,N,2,700,
|
|
20230313,87000,93800,93800,86000,25707,2290708800,00,0.00,N,5,-6900,
|
|
20230306,93900,95900,95900,92200,24219,2275531400,00,0.00,N,5,-1500,
|
|
20230227,95400,98400,98400,95000,12360,1184459500,00,0.00,N,5,-1900,
|
|
20230220,97300,98600,99100,97200,13455,1320112400,00,0.00,N,5,-1200,
|
|
20230213,98500,98500,98800,97600,10968,1076052500,00,0.00,N,3,0,
|
|
20230206,98500,99500,99500,97900,16798,1653802000,00,0.00,N,5,-800,
|
|
20230130,99300,100100,101600,98800,22654,2262872000,00,0.00,N,5,-700,
|
|
20230125,100000,101100,102600,99800,18181,1834421600,00,0.00,N,5,-1000,
|
|
20230116,101000,98600,101500,97300,35082,3496708900,00,0.00,N,2,2800,
|
|
20230109,98200,100000,100000,97200,18802,1845898600,00,0.00,N,5,-800,
|
|
20230102,99000,101500,101500,98700,15136,1509345500,00,0.00,N,5,-2500,
|
|
20221226,101500,100500,102500,100000,15089,1527175500,00,0.00,N,2,1000,
|
|
20221219,100500,100500,102000,100000,13828,1398681500,00,0.00,N,5,-1000,
|
|
20221212,101500,101000,103000,100000,12736,1300084500,00,0.00,N,3,0,
|
|
20221205,101500,100000,101500,99300,12015,1207415800,00,0.00,N,2,1000,
|
|
20221128,100500,103000,103000,99500,24151,2440533900,00,0.00,N,5,-2000,
|
|
20221121,102500,101500,102500,98500,9250,928050600,00,0.00,N,2,1500,
|
|
20221114,101000,101500,102500,100000,9349,948892500,00,0.00,N,5,-500,
|
|
20221107,101500,102000,103500,101000,11188,1141760500,00,0.00,N,5,-500,
|
|
20221031,102000,102000,103500,99700,13418,1359198500,00,0.00,N,3,0,
|
|
20221024,102000,98600,102500,98100,11681,1172474100,00,0.00,N,2,4000,
|
|
20221017,98000,100500,101000,96700,8672,857148800,00,0.00,N,5,-500,
|
|
20221011,98500,97800,99000,94200,13135,1258383600,00,0.00,N,5,-100,
|
|
20221004,98600,101000,101500,96500,18173,1799896400,00,0.00,N,5,-2400,
|
|
20220926,101000,99700,102500,96600,15898,1573000100,00,0.00,N,2,1600,
|
|
20220919,99400,102000,104500,99400,15068,1530596200,00,0.00,N,5,-2600,
|
|
20220913,102000,101500,105000,101000,10502,1083773000,00,0.00,N,2,1500,
|
|
20220905,100500,106000,107500,100500,21823,2250726000,00,0.00,N,5,-6000,
|
|
20220829,106500,105000,109000,102500,19268,2062000000,00,0.00,N,3,0,
|
|
20220822,106500,106500,108000,104500,17646,1876989000,00,0.00,N,5,-500,
|
|
20220816,107000,109500,111000,105500,17622,1908060000,00,0.00,N,5,-2500,
|
|
20220808,109500,104000,112000,103000,59142,6362486500,00,0.00,N,2,5500,
|
|
20220801,104000,100000,105000,100000,32297,3303271000,00,0.00,N,2,4200,
|
|
20220725,99800,103500,103500,99800,44534,4499043500,00,0.00,N,5,-3700,
|
|
20220718,103500,106500,110000,103500,24632,2633577000,00,0.00,N,5,-3000,
|
|
20220711,106500,102500,107000,102000,27480,2896921000,00,0.00,N,2,4000,
|
|
20220704,102500,102000,103000,100000,17800,1802529000,00,0.00,N,2,500,
|
|
20220627,102000,105000,105000,100500,17396,1781511500,00,0.00,N,5,-2000,
|
|
20220620,104000,102500,104500,99500,24311,2451055200,00,0.00,N,2,1000,
|
|
20220613,103000,104000,104000,98200,27966,2809161200,00,0.00,N,5,-2000,
|
|
20220607,105000,105500,108000,101000,25914,2711284500,00,0.00,N,5,-500,
|
|
20220530,105500,103500,107500,100000,26566,2798751500,00,0.00,N,2,3000,
|
|
20220523,102500,101500,106000,98400,37587,3765227200,00,0.00,N,2,1500,
|
|
20220516,101000,104500,104500,99800,15048,1529225300,00,0.00,N,5,-2500,
|
|
20220509,103500,107000,107000,101000,25656,2642939500,00,0.00,N,5,-4500,
|
|
20220502,108000,113500,115500,107000,31861,3574479000,00,0.00,N,5,-6000,
|
|
20220425,114000,109500,114500,109000,24511,2741222000,00,0.00,N,2,3500,
|
|
20220418,110500,113500,114000,109000,32257,3573772500,00,0.00,N,5,-4000,
|
|
20220411,114500,112500,115000,109500,30237,3404321500,00,0.00,N,2,2000,
|
|
20220404,112500,110500,115000,108000,30366,3395996500,00,0.00,N,2,1000,
|
|
20220328,111500,114500,116000,110000,21939,2465248000,00,0.00,N,5,-3500,
|
|
20220321,115000,104000,117000,102500,56165,6184629500,00,0.00,N,2,11500,
|
|
20220314,103500,106000,106000,101000,27080,2794842500,00,0.00,N,5,-2500,
|
|
20220307,106000,105000,106000,102500,17557,1833391000,00,0.00,N,2,1500,
|
|
20220228,104500,103500,105000,101500,16890,1744386500,00,0.00,N,2,1000,
|
|
20220221,103500,101500,104500,99300,26601,2720547500,00,0.00,N,2,2000,
|
|
20220214,101500,98500,105000,98000,31343,3200675300,00,0.00,N,2,1000,
|
|
20220207,100500,101500,104000,99900,31135,3157994500,00,0.00,N,5,-500,
|
|
20220203,101000,100000,102000,98500,9007,901316800,00,0.00,N,2,2100,
|
|
20220124,98900,105500,107000,92100,84621,8328612700,00,0.00,N,5,-7100,
|
|
20220117,106000,113500,114000,105500,35860,3916275500,00,0.00,N,5,-6000,
|
|
20220110,112000,113500,114500,110500,46395,5205748000,00,0.00,N,5,-2500,
|
|
20220103,114500,115000,117000,112000,48741,5561574000,00,0.00,N,5,-500,
|
|
20211227,115000,114000,119500,112000,44763,5199432000,00,0.00,N,2,1000,
|
|
20211220,114000,114000,115500,111500,46392,5191323500,00,0.00,N,5,-500,
|
|
20211213,114500,116000,116000,111500,30954,3521433000,00,0.00,N,5,-1500,
|
|
20211206,116000,114000,118000,113000,36651,4240680500,00,0.00,N,5,-1000,
|
|
20211129,117000,111500,117000,108000,61212,6944610000,00,0.00,N,2,2000,
|
|
20211122,115000,105000,117500,104000,101729,11328413500,00,0.00,N,2,9500,
|
|
20211115,105500,105500,106000,100000,59934,6190006000,00,0.00,N,2,1000,
|
|
20211108,104500,108000,108000,103000,55807,5871076500,00,0.00,N,5,-3500,
|
|
20211101,108000,105500,108000,105000,45262,4818730000,00,0.00,N,2,2500,
|
|
20211025,105500,109000,110000,105000,64492,6895217500,00,0.00,N,5,-3500,
|
|
20211018,109000,112500,113500,107500,40745,4491286000,00,0.00,N,5,-4500,
|
|
20211012,113500,109000,114000,106000,51238,5643066500,00,0.00,N,2,3500,
|
|
20211005,110000,111000,112000,106000,62439,6801751000,00,0.00,N,5,-2500,
|
|
20210927,112500,120000,120000,112000,70876,8180678500,00,0.00,N,5,-7500,
|
|
20210923,120000,118500,121000,115500,23561,2795793000,00,0.00,N,5,-500,
|
|
20210913,120500,120500,121000,117500,53981,6461822500,00,0.00,N,3,0,
|
|
20210906,120500,117000,121000,116000,69031,8147567000,00,0.00,N,2,2500,
|
|
20210830,118000,114500,119500,111000,59670,6877317000,00,0.00,N,2,3500,
|
|
20210823,114500,109500,114500,108000,52107,5833666000,00,0.00,N,2,4500,
|
|
20210817,110000,119500,119500,108500,109351,12402706000,00,0.00,N,5,-9500,
|
|
20210809,119500,123500,123500,116000,134403,15906439500,00,0.00,N,5,-4000,
|
|
20210802,123500,124500,127500,121500,69017,8589676000,00,0.00,N,5,-2000,
|
|
20210726,125500,128000,128000,120000,101519,12513037000,00,0.00,N,5,-500,
|
|
20210719,126000,135500,140000,123000,315160,41145247000,00,0.00,N,5,-11000,
|
|
20210712,137000,126000,138500,124000,184096,24080400000,00,0.00,N,2,11500,
|