203 lines
15 KiB
CSV
203 lines
15 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,274500,268000,277500,260500,641729,173471654500,00,0.00,N,2,4500,
|
|
20250507,270000,267000,274000,261500,663872,176766211250,00,0.00,N,2,5500,
|
|
20250428,264500,233500,271000,230000,1413253,362209675500,00,0.00,N,2,32000,
|
|
20250421,232500,233000,236000,226500,615366,142084177250,00,0.00,N,2,2000,
|
|
20250414,230500,226000,232000,219000,835060,188052385750,00,0.00,N,2,4500,
|
|
20250407,226000,239500,241500,209500,1242558,277602080750,00,0.00,N,5,-20000,
|
|
20250331,246000,236500,246500,226500,986050,234897271500,00,0.00,N,2,5500,
|
|
20250324,240500,232500,248500,230500,546366,131140175750,00,0.00,N,2,8500,
|
|
20250317,232000,231500,241000,224500,928293,216264465500,00,0.00,N,3,0,
|
|
20250310,232000,248500,248500,225500,1071670,251942008500,00,0.00,N,5,-18000,
|
|
20250304,250000,257000,257500,244500,678908,169819708000,00,0.00,N,5,-7500,
|
|
20250224,257500,242500,263000,241000,1149786,292560411500,00,0.00,N,2,12000,
|
|
20250217,245500,248000,263000,238000,1119197,276639121000,00,0.00,N,5,-2500,
|
|
20250210,248000,240000,254500,236500,1038874,254956307000,00,0.00,N,2,13500,
|
|
20250203,234500,221500,242000,221500,812392,189157469500,00,0.00,N,2,9500,
|
|
20250131,225000,222500,228500,221500,213053,47969244000,00,0.00,N,2,3500,
|
|
20250120,221500,224000,226000,215000,735703,162024311500,00,0.00,N,5,-2000,
|
|
20250113,223500,214500,226500,214000,860900,189770585500,00,0.00,N,2,8000,
|
|
20250106,215500,201000,216000,199600,867973,179342428100,00,0.00,N,2,14500,
|
|
20241230,201000,190300,203000,190000,381395,75024603700,00,0.00,N,2,9300,
|
|
20241223,191700,198000,202000,190000,497760,97437488200,00,0.00,N,5,-5000,
|
|
20241216,196700,207500,209000,196000,638970,129269368700,00,0.00,N,5,-8800,
|
|
20241209,205500,184000,208000,181100,1192383,232814329800,00,0.00,N,2,16500,
|
|
20241202,189000,193100,203500,184400,1697419,329459121100,00,0.00,N,5,-6200,
|
|
20241125,195200,219500,222000,189300,1707585,347448174000,00,0.00,N,5,-18800,
|
|
20241118,214000,206500,219500,204500,1096281,234645640000,00,0.00,N,2,9000,
|
|
20241111,205000,198700,207000,192800,1151722,230276712100,00,0.00,N,2,6400,
|
|
20241104,198600,186600,204500,186000,1282646,255958083200,00,0.00,N,2,11900,
|
|
20241028,186700,192700,197700,180400,616029,117251131200,00,0.00,N,5,-6000,
|
|
20241021,192700,190600,197300,187900,773426,150015278700,00,0.00,N,2,3900,
|
|
20241014,188800,176400,194000,175300,1033739,192554451600,00,0.00,N,2,12700,
|
|
20241007,176100,172800,182000,169000,579610,102690584000,00,0.00,N,2,2600,
|
|
20240930,173500,173900,175000,165500,301540,51467263200,00,0.00,N,2,600,
|
|
20240923,172900,160900,174000,157700,1119748,184481228600,00,0.00,N,2,12900,
|
|
20240919,160000,165500,166500,159600,431324,69775542651,00,0.00,N,5,-4000,
|
|
20240909,164000,161500,175900,160100,867973,145368582100,00,0.00,N,5,-1600,
|
|
20240902,165600,184400,185000,165500,741540,129727149400,00,0.00,N,5,-18800,
|
|
20240826,184400,176700,188400,175000,1058030,194372885900,00,0.00,N,2,7800,
|
|
20240819,176600,166600,177400,166400,534404,91946314600,00,0.00,N,2,10200,
|
|
20240812,166400,172300,173700,162300,885865,148633338900,00,0.00,N,5,-5800,
|
|
20240805,172200,179000,189100,160000,1893292,336316129100,00,0.00,N,5,-8600,
|
|
20240729,180800,171700,184000,171000,720099,127691808500,00,0.00,N,2,9100,
|
|
20240722,171700,182900,183900,168100,707923,124134360400,00,0.00,N,5,-10800,
|
|
20240715,182500,190500,191700,178700,860991,158940476200,00,0.00,N,5,-7200,
|
|
20240708,189700,196100,196900,188100,1137734,218320302700,00,0.00,N,5,-7700,
|
|
20240701,197400,204500,204500,196700,946864,187846274700,00,0.00,N,5,-5100,
|
|
20240624,202500,200500,205000,196000,861269,172275085400,00,0.00,N,2,2500,
|
|
20240617,200000,201500,205000,199100,966447,194553619000,00,0.00,N,5,-500,
|
|
20240610,200500,197000,204000,197000,1269658,253855619800,00,0.00,N,2,3500,
|
|
20240603,197000,201000,204000,196500,917833,183443617300,00,0.00,N,5,-3000,
|
|
20240527,200000,204500,208500,193000,2277879,457001147400,00,0.00,N,5,-500,
|
|
20240520,200500,193800,203000,185700,1707997,331053673100,00,0.00,N,2,6600,
|
|
20240513,193900,201000,201000,191500,1129860,219802315700,00,0.00,N,5,-6600,
|
|
20240507,200500,204000,205500,196500,2121361,426085522600,00,0.00,N,5,-3000,
|
|
20240429,203500,201500,206500,200000,1529098,310443929500,00,0.00,N,2,2000,
|
|
20240422,201500,233500,238500,199800,4472968,938037299500,00,0.00,N,5,-29000,
|
|
20240415,230500,210500,232000,208000,1010367,225766095500,00,0.00,N,2,17500,
|
|
20240408,213000,224500,226500,207500,673886,146080765500,00,0.00,N,5,-11000,
|
|
20240401,224000,233500,236000,216000,1083102,242901767000,00,0.00,N,5,-6000,
|
|
20240325,230000,195800,233000,195800,2275251,500702932100,00,0.00,N,2,34200,
|
|
20240318,195800,200000,200500,191200,740627,144509136500,00,0.00,N,5,-3200,
|
|
20240311,199000,194600,205000,193000,961750,193629410400,00,0.00,N,2,4400,
|
|
20240304,194600,199200,202000,183000,1592121,304866108900,00,0.00,N,5,-4500,
|
|
20240226,199100,217500,219000,199000,1110399,226900971800,00,0.00,N,5,-16400,
|
|
20240219,215500,208500,221500,199900,1184461,250034716300,00,0.00,N,2,7000,
|
|
20240213,208500,203000,223000,200000,1019295,217119397000,00,0.00,N,2,8500,
|
|
20240205,200000,204000,204500,195500,715980,142354443000,00,0.00,N,5,-5500,
|
|
20240129,205500,216500,218000,195800,1140018,232554079200,00,0.00,N,5,-11000,
|
|
20240122,216500,221500,224000,209500,829338,180450823500,00,0.00,N,5,-3500,
|
|
20240115,220000,247000,249500,217500,1214371,276528748000,00,0.00,N,5,-27000,
|
|
20240108,247000,251000,261000,244000,1073392,270881734694,00,0.00,N,5,-5000,
|
|
20240102,252000,233000,257000,232500,920498,224902029500,00,0.00,N,2,18500,
|
|
20231226,233500,230500,234500,223500,355916,81529976000,00,0.00,N,2,3500,
|
|
20231218,230000,237500,248500,229000,810358,191456626500,00,0.00,N,5,-8500,
|
|
20231211,238500,237500,245500,227000,1238408,291619468500,00,0.00,N,2,1000,
|
|
20231204,237500,210500,239500,207500,1503031,337658688000,00,0.00,N,2,26000,
|
|
20231127,211500,212500,221000,207000,1034340,220106097250,00,0.00,N,2,1000,
|
|
20231120,210500,190400,212500,190300,1435900,289758221900,00,0.00,N,2,20200,
|
|
20231113,190300,214000,217000,188400,1960142,394117869900,00,0.00,N,5,-21700,
|
|
20231106,212000,222500,227500,206500,5378558,1144377502000,00,0.00,N,5,-4000,
|
|
20231030,216000,210000,243000,210000,1590052,357742657500,00,0.00,N,2,4000,
|
|
20231023,212000,224500,235500,202000,1594945,342129330641,00,0.00,N,5,-12500,
|
|
20231016,224500,243000,245000,222000,563798,131512145000,00,0.00,N,5,-20000,
|
|
20231010,244500,232500,247500,222500,795664,187363973315,00,0.00,N,2,15500,
|
|
20231004,229000,236500,237000,221000,539935,122988247000,00,0.00,N,5,-9000,
|
|
20230925,238000,226500,246000,226500,588508,141054286300,00,0.00,N,2,7500,
|
|
20230918,230500,243500,247000,223000,1001364,236820916000,00,0.00,N,5,-14000,
|
|
20230911,244500,244500,253000,238500,726736,177876820000,00,0.00,N,5,-1000,
|
|
20230904,245500,249000,255000,241000,538080,133262199500,00,0.00,N,5,-3500,
|
|
20230828,249000,237000,255000,234500,965369,239736984500,00,0.00,N,2,12000,
|
|
20230821,237000,236500,244000,229000,779740,184657789500,00,0.00,N,2,500,
|
|
20230814,236500,250000,255000,233000,949284,230864472000,00,0.00,N,5,-18500,
|
|
20230807,255000,268000,290500,251000,2556604,680544339000,00,0.00,N,5,-17000,
|
|
20230731,272000,259500,272000,246000,1663222,429074811500,00,0.00,N,2,13500,
|
|
20230724,258500,256500,278500,254000,1680270,444775897000,00,0.00,N,2,2000,
|
|
20230717,256500,259500,272500,255000,1553322,408780165330,00,0.00,N,3,0,
|
|
20230710,256500,286000,288000,250500,2134311,561032979500,00,0.00,N,5,-29500,
|
|
20230703,286000,282500,291000,273000,1306531,368367810000,00,0.00,N,2,4500,
|
|
20230626,281500,299000,303500,276000,975774,280749898000,00,0.00,N,5,-19500,
|
|
20230619,301000,298500,312500,291000,1483843,448986657500,00,0.00,N,2,3500,
|
|
20230612,297500,284500,307500,281000,1603399,474851493488,00,0.00,N,2,17000,
|
|
20230605,280500,270000,286500,264000,922157,253279586000,00,0.00,N,2,10500,
|
|
20230530,270000,270500,283000,263500,1171380,319489659500,00,0.00,N,3,0,
|
|
20230522,270000,281000,281000,261000,1406414,378416843000,00,0.00,N,5,-11000,
|
|
20230515,281000,280000,295000,276500,1195237,341529821000,00,0.00,N,5,-1000,
|
|
20230508,282000,290000,294500,269000,1117597,312848154000,00,0.00,N,5,-10500,
|
|
20230502,292500,270500,303000,269000,1278818,370454653500,00,0.00,N,2,22500,
|
|
20230424,270000,250000,277000,247500,1154127,303974539500,00,0.00,N,2,20000,
|
|
20230417,250000,265000,270000,242500,1503281,386211942500,00,0.00,N,5,-9000,
|
|
20230410,259000,218500,263000,215000,1948666,468295427000,00,0.00,N,2,42000,
|
|
20230403,217000,188000,219000,183700,1803538,365828588800,00,0.00,N,2,28100,
|
|
20230327,188900,186400,192000,177900,869429,161904455600,00,0.00,N,2,1400,
|
|
20230320,187500,179300,191300,179300,985630,185552090900,00,0.00,N,2,8100,
|
|
20230313,179400,185600,196600,170300,1963809,358050421900,00,0.00,N,5,-4300,
|
|
20230306,183700,194200,195900,173900,1859807,343051979700,00,0.00,N,5,-3700,
|
|
20230227,187400,181000,190000,178100,976598,180684399200,00,0.00,N,2,4200,
|
|
20230220,183200,181000,192900,180900,1564186,291917973100,00,0.00,N,2,1200,
|
|
20230213,182000,204000,204500,179900,3323088,642983235000,00,0.00,N,5,-13300,
|
|
20230206,195300,195400,218500,184300,3292637,670146449600,00,0.00,N,5,-300,
|
|
20230130,195600,194900,197200,185700,1086022,207268846450,00,0.00,N,2,1600,
|
|
20230125,194000,188000,194800,185000,681917,129765782600,00,0.00,N,2,7000,
|
|
20230116,187000,173500,191000,173000,1193119,217504665500,00,0.00,N,2,12500,
|
|
20230109,174500,170500,177500,167000,897866,155584356500,00,0.00,N,2,6500,
|
|
20230102,168000,174500,182000,160500,1639923,281519213500,00,0.00,N,5,-5500,
|
|
20221226,173500,173500,175500,166500,762218,130638327000,00,0.00,N,5,-1500,
|
|
20221219,175000,164500,179500,160500,1223726,209179719000,00,0.00,N,2,11000,
|
|
20221212,164000,155000,166500,153000,1249473,199580814500,00,0.00,N,2,7500,
|
|
20221205,156500,151500,158500,141500,985777,148839253000,00,0.00,N,2,5500,
|
|
20221128,151000,139000,156000,135500,954685,140961447000,00,0.00,N,2,12000,
|
|
20221121,139000,139500,144000,131500,754094,105085110500,00,0.00,N,2,2000,
|
|
20221114,137000,139500,147000,134500,811082,113778949500,00,0.00,N,5,-4000,
|
|
20221107,141000,121500,144000,121500,991052,131100123000,00,0.00,N,2,18500,
|
|
20221031,122500,121500,129000,118500,931780,115153261500,00,0.00,N,2,3500,
|
|
20221024,119000,114500,123500,112500,779599,91640163000,00,0.00,N,2,6500,
|
|
20221017,112500,113500,125000,108500,1752125,204074061414,00,0.00,N,5,-5500,
|
|
20221011,118000,119000,120500,107000,1601834,182820784000,00,0.00,N,5,-5000,
|
|
20221004,123000,137000,138000,121000,965988,124162631500,00,0.00,N,5,-12000,
|
|
20220926,135000,141000,145500,129000,1145912,155757955000,00,0.00,N,5,-9000,
|
|
20220919,144000,158000,164000,143000,888231,136827357000,00,0.00,N,5,-10000,
|
|
20220913,154000,161000,165000,153500,636185,100499939000,00,0.00,N,5,-4000,
|
|
20220905,158000,167000,175000,155000,897349,145168173000,00,0.00,N,5,-10500,
|
|
20220829,168500,167000,183000,164500,1664890,285008992000,00,0.00,N,5,-7000,
|
|
20220822,175500,183000,187000,169000,1077277,189843908250,00,0.00,N,5,-11000,
|
|
20220816,186500,184500,196000,180000,1117138,209437019000,00,0.00,N,2,3500,
|
|
20220808,183000,175500,186000,174000,1066283,192359893000,00,0.00,N,2,8000,
|
|
20220801,175000,176000,188000,161000,1821753,313194882500,00,0.00,N,5,-500,
|
|
20220725,175500,167000,179500,164000,1702556,293768747000,00,0.00,N,2,8500,
|
|
20220718,167000,158500,170000,150000,1232836,196209552000,00,0.00,N,2,10500,
|
|
20220711,156500,166000,168500,152500,948411,151622337500,00,0.00,N,5,-8000,
|
|
20220704,164500,142500,170500,139500,1744020,269048001500,00,0.00,N,2,24500,
|
|
20220627,140000,150000,154000,139000,1669539,245115829000,00,0.00,N,5,-8000,
|
|
20220620,148000,151500,152500,138000,2442406,355192155500,00,0.00,N,5,-500,
|
|
20220613,148500,216000,217500,139000,8760917,1347916312000,00,0.00,N,5,-75000,
|
|
20220607,223500,229500,230000,220000,605880,135511366000,00,0.00,N,5,-4500,
|
|
20220530,228000,222500,233000,220500,732987,166997943500,00,0.00,N,2,9500,
|
|
20220523,218500,220500,226500,213500,757931,166280101000,00,0.00,N,5,-2500,
|
|
20220516,221000,216500,226500,212000,946118,206771015000,00,0.00,N,2,6000,
|
|
20220509,215000,238000,240000,211500,1359535,302328280000,00,0.00,N,5,-26000,
|
|
20220502,241000,247500,257000,240000,774153,191846149500,00,0.00,N,5,-10500,
|
|
20220425,251500,248500,264000,246500,1051118,269704124000,00,0.00,N,5,-3000,
|
|
20220418,254500,293500,293500,253500,1316380,353118328500,00,0.00,N,5,-39500,
|
|
20220411,294000,286500,302500,276500,1080954,314605739000,00,0.00,N,2,10500,
|
|
20220404,283500,333000,334500,282000,1557531,476178394500,00,0.00,N,5,-39500,
|
|
20220328,323000,301000,329500,292500,1431057,445484444500,00,0.00,N,2,22000,
|
|
20220321,301000,287000,306000,281000,991236,293091194500,00,0.00,N,2,15500,
|
|
20220314,285500,286500,289500,269500,1042181,291973777000,00,0.00,N,2,1500,
|
|
20220307,284000,270500,289500,270000,824094,231222489500,00,0.00,N,2,6000,
|
|
20220228,278000,285000,289500,273000,931941,263213226500,00,0.00,N,5,-8500,
|
|
20220221,286500,259000,292000,257500,2334868,652978181000,00,0.00,N,2,24000,
|
|
20220214,262500,247500,268500,237000,1478784,376075432000,00,0.00,N,2,10500,
|
|
20220207,252000,262500,268000,245500,1250608,320575821500,00,0.00,N,5,-8000,
|
|
20220203,260000,244500,264500,235000,560716,138453991000,00,0.00,N,2,23000,
|
|
20220124,237000,283500,285000,229500,1520474,386067071000,00,0.00,N,5,-48000,
|
|
20220117,285000,281000,293500,267000,1075245,301953089500,00,0.00,N,2,1000,
|
|
20220110,284000,302000,302500,276500,1170154,339908808000,00,0.00,N,5,-18500,
|
|
20220103,302500,352000,360500,296500,1586313,505256044000,00,0.00,N,5,-46500,
|
|
20211227,349000,338000,364000,335500,1116446,392970885500,00,0.00,N,2,8500,
|
|
20211220,340500,331000,347500,323000,805180,271191523500,00,0.00,N,2,9500,
|
|
20211213,331000,351500,353000,328500,814998,273042089500,00,0.00,N,5,-21000,
|
|
20211206,352000,347500,361000,334000,1711056,591693283250,00,0.00,N,5,-2500,
|
|
20211129,354500,360500,386500,328500,2366104,834357070000,00,0.00,N,5,-17500,
|
|
20211122,372000,395000,406000,366000,1771888,683296394000,00,0.00,N,5,-28500,
|
|
20211115,400500,398500,421500,395000,1592936,651321121000,00,0.00,N,2,4000,
|
|
20211108,396500,383500,401500,377000,1694009,658680782000,00,0.00,N,2,13000,
|
|
20211101,383500,340000,388000,338000,2752219,988574519000,00,0.00,N,2,48500,
|
|
20211025,335000,324500,349500,319000,2097228,710339364000,00,0.00,N,2,10000,
|
|
20211018,325000,307500,338000,303500,2629771,850289184500,00,0.00,N,2,18500,
|
|
20211012,306500,281000,308500,272000,1282973,376026337500,00,0.00,N,2,25500,
|
|
20211005,281000,288000,300000,280500,1097164,318459869000,00,0.00,N,5,-10500,
|
|
20210927,291500,268000,302500,268000,1661802,482209452000,00,0.00,N,2,23500,
|
|
20210923,268000,276000,279500,267500,266836,72593634500,00,0.00,N,5,-8500,
|
|
20210913,276500,265500,286500,260500,1070682,295256286000,00,0.00,N,2,7000,
|
|
20210906,269500,280500,288000,251000,1230851,332391900500,00,0.00,N,5,-11500,
|
|
20210830,281000,289500,291500,279500,632191,180151785000,00,0.00,N,5,-3500,
|
|
20210823,284500,274500,292000,274500,556612,158964485000,00,0.00,N,2,10500,
|
|
20210817,274000,299500,303500,267500,929704,264836293500,00,0.00,N,5,-25000,
|
|
20210809,299000,307500,316000,296500,1008912,308517180500,00,0.00,N,5,-11000,
|
|
20210802,310000,292500,310500,289000,1032140,308477384000,00,0.00,N,2,20500,
|
|
20210726,289500,305000,307000,289500,845607,251512087000,00,0.00,N,5,-13500,
|
|
20210719,303000,317000,318500,296500,1533927,470056742500,00,0.00,N,5,-14500,
|
|
20210712,317500,310000,323000,302500,1791578,562628644500,00,0.00,N,2,9500,
|