192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,142300,148900,149600,142300,111990,16317076100,00,0.00,N,5,-6700,
|
|
20250217,149000,136400,149600,135100,205266,29535866300,00,0.00,N,2,13300,
|
|
20250210,135700,131300,136700,130200,117066,15645627400,00,0.00,N,2,4900,
|
|
20250203,130800,130700,135200,128100,116907,15397057300,00,0.00,N,5,-1900,
|
|
20250131,132700,133600,134200,130900,20313,2704428300,00,0.00,N,2,100,
|
|
20250120,132600,133500,136000,130000,86341,11483046600,00,0.00,N,5,-500,
|
|
20250113,133100,132000,133700,130100,93797,12373549900,00,0.00,N,2,1800,
|
|
20250106,131300,130600,133500,129700,141279,18521830700,00,0.00,N,2,500,
|
|
20241230,130800,131500,134000,129800,83124,10953341600,00,0.00,N,5,-600,
|
|
20241223,131400,141700,144000,130700,320254,43270757200,00,0.00,N,5,-1100,
|
|
20241216,132500,135700,137900,130800,99904,13354007800,00,0.00,N,5,-1500,
|
|
20241209,134000,130000,136000,125000,149190,19602266100,00,0.00,N,2,2700,
|
|
20241202,131300,134400,138500,127600,125113,16659116000,00,0.00,N,5,-3100,
|
|
20241125,134400,129900,136700,129800,118826,15834851700,00,0.00,N,2,4400,
|
|
20241118,130000,128000,133200,127100,104420,13516744400,00,0.00,N,3,0,
|
|
20241111,130000,140100,141500,127300,178754,23678571600,00,0.00,N,5,-11500,
|
|
20241104,141500,150900,152500,140700,89326,13162440200,00,0.00,N,5,-8600,
|
|
20241028,150100,147700,155000,146600,94917,14368257200,00,0.00,N,2,3700,
|
|
20241021,146400,151800,151800,145000,123440,18179749100,00,0.00,N,5,-4100,
|
|
20241014,150500,152600,155000,149100,115462,17469445200,00,0.00,N,5,-2000,
|
|
20241007,152500,157600,161000,150800,96113,14921678700,00,0.00,N,5,-4300,
|
|
20240930,156800,164900,164900,156800,80242,12761834100,00,0.00,N,5,-5500,
|
|
20240923,162300,155800,164600,153600,158368,25337438500,00,0.00,N,2,7400,
|
|
20240919,154900,160800,161000,153000,107537,16761610500,00,0.00,N,5,-4400,
|
|
20240909,159300,153500,159700,153500,127937,20132188800,00,0.00,N,2,2500,
|
|
20240902,156800,151200,158900,150000,174906,27215145300,00,0.00,N,2,6200,
|
|
20240826,150600,151900,153800,149200,119736,18096468400,00,0.00,N,5,-800,
|
|
20240819,151400,145800,152400,145000,110939,16419711000,00,0.00,N,2,5800,
|
|
20240812,145600,144400,149000,143400,99924,14609410900,00,0.00,N,2,2500,
|
|
20240805,143100,151600,152100,138800,252188,36470945600,00,0.00,N,5,-9300,
|
|
20240729,152400,149500,155700,147400,149589,22607282100,00,0.00,N,2,2900,
|
|
20240722,149500,157800,157800,147500,210355,31831937300,00,0.00,N,5,-8300,
|
|
20240715,157800,160500,161000,155700,132643,20891692400,00,0.00,N,5,-2700,
|
|
20240708,160500,155600,162000,155300,147909,23407654100,00,0.00,N,2,4500,
|
|
20240701,156000,156700,158900,154500,164157,25690016600,00,0.00,N,5,-900,
|
|
20240624,156900,158300,159500,155000,159546,25062673800,00,0.00,N,5,-1400,
|
|
20240617,158300,160400,161700,155900,201701,32004353000,00,0.00,N,5,-2100,
|
|
20240610,160400,162100,163600,158100,194058,31099422700,00,0.00,N,5,-3000,
|
|
20240603,163400,165300,166000,162100,127931,20883694900,00,0.00,N,2,200,
|
|
20240527,163200,169800,171700,160300,234949,38615462700,00,0.00,N,5,-6500,
|
|
20240520,169700,174600,175800,168700,140035,24133397300,00,0.00,N,5,-3300,
|
|
20240513,173000,177400,177900,170900,135927,23649043600,00,0.00,N,5,-3700,
|
|
20240507,176700,166100,181000,166100,360238,63215467300,00,0.00,N,2,11000,
|
|
20240429,165700,163700,169000,163500,137690,22860513200,00,0.00,N,2,2800,
|
|
20240422,162900,160800,165900,159300,143188,23404156400,00,0.00,N,2,4300,
|
|
20240415,158600,158200,162700,156800,207596,33087592800,00,0.00,N,5,-600,
|
|
20240408,159200,170000,170100,158700,210753,34366060840,00,0.00,N,5,-11000,
|
|
20240401,170200,168500,180400,168300,303037,53419200000,00,0.00,N,2,2900,
|
|
20240325,167300,166100,171500,163200,276519,46061236200,00,0.00,N,2,700,
|
|
20240318,166600,169300,169300,164500,183678,30488602300,00,0.00,N,5,-1200,
|
|
20240311,167800,168200,170700,164300,192897,32309069232,00,0.00,N,5,-700,
|
|
20240304,168500,174800,174900,168000,146549,24968955300,00,0.00,N,5,-6300,
|
|
20240226,174800,183600,185000,171000,179146,31474049400,00,0.00,N,5,-10500,
|
|
20240219,185300,184400,190300,181700,155105,28874158500,00,0.00,N,2,900,
|
|
20240213,184400,187000,189700,180400,195674,36054405266,00,0.00,N,5,-2500,
|
|
20240205,186900,180200,189500,177400,290586,53426953000,00,0.00,N,2,7000,
|
|
20240129,179900,162100,181800,160000,417360,72491640400,00,0.00,N,2,17800,
|
|
20240122,162100,156300,162200,155500,122475,19411703800,00,0.00,N,2,5900,
|
|
20240115,156200,165500,165500,155300,171026,27162136300,00,0.00,N,5,-9100,
|
|
20240108,165300,167000,167000,161700,199014,32672916300,00,0.00,N,5,-1000,
|
|
20240102,166300,175200,175600,166100,164927,28048228200,00,0.00,N,5,-8900,
|
|
20231226,175200,176800,178700,172800,148821,26103568500,00,0.00,N,5,-1500,
|
|
20231218,176700,175200,178500,172800,158233,27768614400,00,0.00,N,2,1100,
|
|
20231211,175600,172300,175600,170900,169755,29480506000,00,0.00,N,2,3300,
|
|
20231204,172300,170400,175900,169600,156123,27061595800,00,0.00,N,2,2000,
|
|
20231127,170300,172400,173400,168800,161867,27625678900,00,0.00,N,5,-2100,
|
|
20231120,172400,172500,174700,171500,142746,24700199500,00,0.00,N,5,-100,
|
|
20231113,172500,171900,175200,168000,135938,23383054400,00,0.00,N,2,1800,
|
|
20231106,170700,171500,175900,169300,279731,48293875300,00,0.00,N,2,2900,
|
|
20231030,167800,169100,171700,160500,336003,56000174700,00,0.00,N,5,-3900,
|
|
20231023,171700,171100,177000,167000,181679,31189586600,00,0.00,N,2,600,
|
|
20231016,171100,178200,180600,169700,204854,35964481000,00,0.00,N,5,-7800,
|
|
20231010,178900,182200,184200,177000,170788,30558164300,00,0.00,N,5,-2700,
|
|
20231004,181600,188000,190000,180400,142248,26140003400,00,0.00,N,5,-8500,
|
|
20230925,190100,203000,204000,188300,218391,42606321300,00,0.00,N,5,-12900,
|
|
20230918,203000,210000,214500,201000,162863,33737862500,00,0.00,N,5,-9000,
|
|
20230911,212000,211500,216000,208000,216257,45736738500,00,0.00,N,2,1000,
|
|
20230904,211000,203000,213000,201500,260523,54490072500,00,0.00,N,2,6500,
|
|
20230828,204500,208500,214000,200000,299527,61354892000,00,0.00,N,2,1500,
|
|
20230821,203000,200500,204500,196000,206390,41047319100,00,0.00,N,2,1500,
|
|
20230814,201500,207500,216000,201000,440442,91938368000,00,0.00,N,5,-4500,
|
|
20230807,206000,198100,217000,191500,764867,157931971800,00,0.00,N,2,6700,
|
|
20230731,199300,189900,200000,189900,295669,57880504300,00,0.00,N,2,9700,
|
|
20230724,189600,191000,192200,178500,314181,58639935600,00,0.00,N,5,-1400,
|
|
20230717,191000,190900,193500,188200,195441,37252733500,00,0.00,N,5,-1700,
|
|
20230710,192700,181600,195500,180200,378467,72014907083,00,0.00,N,2,11700,
|
|
20230703,181000,178100,181700,175000,296389,53086378400,00,0.00,N,2,2900,
|
|
20230626,178100,178700,180300,172700,293301,51990388900,00,0.00,N,5,-300,
|
|
20230619,178400,184400,190700,178100,356238,65519009500,00,0.00,N,5,-6000,
|
|
20230612,184400,195500,196300,183900,439380,82766603900,00,0.00,N,5,-10800,
|
|
20230605,195200,196500,198600,193100,281664,54980164100,00,0.00,N,5,-500,
|
|
20230530,195700,205500,206500,193100,461614,92018716500,00,0.00,N,5,-9800,
|
|
20230522,205500,209500,211500,203500,251767,52194495000,00,0.00,N,5,-4000,
|
|
20230515,209500,205000,210000,202500,203755,41994160000,00,0.00,N,2,4500,
|
|
20230508,205000,207500,213500,204000,241712,50370733500,00,0.00,N,5,-3000,
|
|
20230502,208000,206500,214500,206000,206166,43507526000,00,0.00,N,2,2000,
|
|
20230424,206000,205500,207500,202000,297944,60869754000,00,0.00,N,2,500,
|
|
20230417,205500,212500,219000,205000,456841,96955138500,00,0.00,N,5,-6500,
|
|
20230410,212000,210500,215000,207500,317654,67026994000,00,0.00,N,2,3000,
|
|
20230403,209000,216000,218000,208500,255996,54131014000,00,0.00,N,5,-6500,
|
|
20230327,215500,209000,217500,206500,301320,64008607000,00,0.00,N,2,5500,
|
|
20230320,210000,208500,213500,208000,327053,68932078500,00,0.00,N,2,3500,
|
|
20230313,206500,207000,212000,204500,376160,78107137000,00,0.00,N,5,-1000,
|
|
20230306,207500,220000,220500,206000,482902,102226526000,00,0.00,N,5,-11000,
|
|
20230227,218500,206000,220500,201500,689246,146232306500,00,0.00,N,2,12000,
|
|
20230220,206500,210000,215000,206500,446886,93650679000,00,0.00,N,5,-2000,
|
|
20230213,208500,219000,219000,206000,687755,144905213750,00,0.00,N,5,-10500,
|
|
20230206,219000,228000,230500,217000,356334,79543418000,00,0.00,N,5,-9500,
|
|
20230130,228500,234000,236000,226000,277002,63707179688,00,0.00,N,5,-7000,
|
|
20230125,235500,238500,240000,231000,110027,25801208000,00,0.00,N,2,500,
|
|
20230116,235000,234000,241000,232500,299438,70778290500,00,0.00,N,2,500,
|
|
20230109,234500,229000,241000,228500,406469,95565870500,00,0.00,N,2,8000,
|
|
20230102,226500,218500,232000,212000,429236,95479662000,00,0.00,N,2,6500,
|
|
20221226,220000,211500,232000,210000,422607,94009894000,00,0.00,N,2,7000,
|
|
20221219,213000,211500,215000,208000,246116,51985566500,00,0.00,N,3,0,
|
|
20221212,213000,225000,227500,211000,321251,70060397500,00,0.00,N,5,-15000,
|
|
20221205,228000,215500,232000,214500,683618,153890106000,00,0.00,N,2,14500,
|
|
20221128,213500,209500,216000,205000,343925,72366297000,00,0.00,N,2,4000,
|
|
20221121,209500,213500,214000,208000,273388,57403718000,00,0.00,N,5,-4000,
|
|
20221114,213500,218000,220500,213000,268550,58130171500,00,0.00,N,5,-5000,
|
|
20221107,218500,217000,222500,208000,593743,126335771500,00,0.00,N,5,-1500,
|
|
20221031,220000,221000,221000,207500,311800,66705116000,00,0.00,N,5,-1000,
|
|
20221024,221000,229000,230500,213000,197308,43252755000,00,0.00,N,5,-7000,
|
|
20221017,228000,229500,235500,223500,199958,45736285500,00,0.00,N,5,-3500,
|
|
20221011,231500,228500,232500,224000,198765,45430525000,00,0.00,N,5,-1000,
|
|
20221004,232500,232000,237000,227500,167117,38757764000,00,0.00,N,2,1500,
|
|
20220926,231000,235500,242500,225500,304064,70979164500,00,0.00,N,5,-8500,
|
|
20220919,239500,239500,248000,231500,368364,89250219000,00,0.00,N,2,2500,
|
|
20220913,237000,233000,243000,231500,304585,72326708000,00,0.00,N,2,6500,
|
|
20220905,230500,222500,231000,217000,225093,50773464000,00,0.00,N,2,10500,
|
|
20220829,220000,216000,225500,213500,237142,52209926000,00,0.00,N,5,-3500,
|
|
20220822,223500,220000,225000,212500,256565,56232558500,00,0.00,N,2,2000,
|
|
20220816,221500,225000,225500,220000,128780,28658059500,00,0.00,N,5,-2500,
|
|
20220808,224000,219500,229000,218000,498068,111419272000,00,0.00,N,2,4000,
|
|
20220801,220000,219000,221000,211000,185268,40161604500,00,0.00,N,2,1500,
|
|
20220725,218500,217500,221000,216000,88042,19172349500,00,0.00,N,2,1000,
|
|
20220718,217500,212000,221000,210500,194636,41982172500,00,0.00,N,2,8500,
|
|
20220711,209000,219000,219500,205500,208786,44114257000,00,0.00,N,5,-8500,
|
|
20220704,217500,215500,221500,213000,155196,33820672000,00,0.00,N,2,1500,
|
|
20220627,216000,224500,231000,214000,232480,51706782500,00,0.00,N,5,-7000,
|
|
20220620,223000,231000,233000,217500,218991,49074503000,00,0.00,N,5,-8000,
|
|
20220613,231000,251000,252500,229000,254543,60875007500,00,0.00,N,5,-24500,
|
|
20220607,255500,260000,260500,251000,176585,45196121000,00,0.00,N,5,-5000,
|
|
20220530,260500,249000,260500,248500,166805,42504036000,00,0.00,N,2,12000,
|
|
20220523,248500,247000,251000,243500,165008,40647579500,00,0.00,N,2,500,
|
|
20220516,248000,257000,262000,244500,293611,74323081500,00,0.00,N,5,-7000,
|
|
20220509,255000,237000,260500,230500,446586,111858310500,00,0.00,N,2,17500,
|
|
20220502,237500,248500,248500,236000,158498,38419135000,00,0.00,N,5,-11000,
|
|
20220425,248500,253500,254500,240000,258715,63464934000,00,0.00,N,5,-8000,
|
|
20220418,256500,254000,263500,253000,190215,49123866000,00,0.00,N,2,2500,
|
|
20220411,254000,253500,260000,252000,164035,41799584500,00,0.00,N,5,-1000,
|
|
20220404,255000,263000,267000,253500,225014,58797865000,00,0.00,N,5,-8000,
|
|
20220328,263000,256000,263500,252000,255106,65466363500,00,0.00,N,2,4500,
|
|
20220321,258500,263000,268000,255000,210646,54709328500,00,0.00,N,5,-1500,
|
|
20220314,260000,268000,271500,250500,282371,73464729000,00,0.00,N,5,-11000,
|
|
20220307,271000,260500,275000,252500,301551,80051823000,00,0.00,N,2,7000,
|
|
20220228,264000,258500,267000,255000,207631,54585385200,00,0.00,N,2,7500,
|
|
20220221,256500,255000,266500,250000,288260,74512002000,00,0.00,N,5,-2500,
|
|
20220214,259000,253500,266500,253500,338219,88146104000,00,0.00,N,2,500,
|
|
20220207,258500,247000,266500,244000,612043,157724847000,00,0.00,N,2,11500,
|
|
20220203,247000,233000,248000,232000,116212,28090699500,00,0.00,N,2,15000,
|
|
20220124,232000,239500,239500,221000,375101,86182196000,00,0.00,N,5,-8000,
|
|
20220117,240000,243000,245500,236500,214233,51553504000,00,0.00,N,5,-2000,
|
|
20220110,242000,247500,249000,229500,729188,175169169884,00,0.00,N,5,-8000,
|
|
20220103,250000,252500,255500,247000,182376,45905982000,00,0.00,N,5,-4000,
|
|
20211227,254000,248500,256500,246000,178728,44992312500,00,0.00,N,2,7000,
|
|
20211220,247000,241500,249500,238500,179704,43999177500,00,0.00,N,2,3000,
|
|
20211213,244000,255000,257000,242000,257955,64095768500,00,0.00,N,5,-11000,
|
|
20211206,255000,240000,256000,236000,533934,132300705000,00,0.00,N,2,14000,
|
|
20211129,241000,211500,243500,211500,1569948,348304611000,00,0.00,N,2,21500,
|
|
20211122,219500,233000,235500,218000,347837,79040566500,00,0.00,N,5,-15500,
|
|
20211115,235000,245000,246000,233000,343425,81605269000,00,0.00,N,5,-8000,
|
|
20211108,243000,237000,247500,234500,491678,118383741000,00,0.00,N,2,9500,
|
|
20211101,233500,249000,249000,230500,533657,126841432000,00,0.00,N,5,-14500,
|
|
20211025,248000,251000,262500,247000,341964,87090375500,00,0.00,N,5,-3500,
|
|
20211018,251500,265000,265500,251000,343664,88069656000,00,0.00,N,5,-14500,
|
|
20211012,266000,260000,266000,250000,369115,95072782000,00,0.00,N,2,8500,
|
|
20211005,257500,252500,266500,252500,340270,88257940000,00,0.00,N,2,3000,
|
|
20210927,254500,270000,271000,253000,254330,66649056500,00,0.00,N,5,-17500,
|
|
20210923,272000,265500,274500,264500,98915,26613813000,00,0.00,N,2,1000,
|
|
20210913,271000,273500,281500,268500,288473,79151286500,00,0.00,N,5,-4500,
|
|
20210906,275500,274000,283500,269000,464327,128412704500,00,0.00,N,2,1000,
|
|
20210830,274500,266000,275500,263000,296956,80129117500,00,0.00,N,2,10000,
|
|
20210823,264500,247000,269000,245500,329049,85687690000,00,0.00,N,2,18500,
|
|
20210817,246000,273500,275000,244000,367930,94788861500,00,0.00,N,5,-25500,
|
|
20210809,271500,268500,280500,266000,343775,93224241500,00,0.00,N,2,1500,
|
|
20210802,270000,267500,274000,264000,231092,62204364000,00,0.00,N,2,4000,
|
|
20210726,266000,277500,277500,265000,279324,75589749000,00,0.00,N,5,-8000,
|
|
20210719,274000,282000,282500,271500,219368,60522390000,00,0.00,N,5,-8000,
|
|
20210712,282000,272500,282000,271000,304116,84575329500,00,0.00,N,2,10000,
|