192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,121500,128900,130600,121500,1664088,209004167400,00,0.00,N,5,-7400,
|
|
20250217,128900,129700,136800,127800,1975980,260658552700,00,0.00,N,2,1300,
|
|
20250210,127600,119200,129000,116600,1679379,205960957800,00,0.00,N,2,7600,
|
|
20250203,120000,118600,121400,116000,1297000,154248327300,00,0.00,N,2,100,
|
|
20250131,119900,116100,119900,114200,630392,74755729300,00,0.00,N,2,4900,
|
|
20250120,115000,121200,123900,114200,1557805,184043546500,00,0.00,N,5,-3800,
|
|
20250113,118800,120600,121700,118100,914135,109305863900,00,0.00,N,5,-2600,
|
|
20250106,121400,115400,123100,114400,1276809,153513674945,00,0.00,N,2,5800,
|
|
20241230,115600,115800,117900,112400,510786,58674479850,00,0.00,N,5,-200,
|
|
20241223,115800,117300,118700,115000,443896,51972701000,00,0.00,N,5,-1100,
|
|
20241216,116900,118900,119200,114500,1159440,135441290500,00,0.00,N,5,-1900,
|
|
20241209,118800,119700,120600,114700,1775052,209014085619,00,0.00,N,5,-1900,
|
|
20241202,120700,121100,125000,120000,1271823,155379760156,00,0.00,N,2,1700,
|
|
20241125,119000,124100,126200,119000,1567897,193215330300,00,0.00,N,5,-4000,
|
|
20241118,123000,120100,125000,120100,1653160,203200373752,00,0.00,N,2,5700,
|
|
20241111,117300,122200,122700,115800,1529068,180601114420,00,0.00,N,5,-5800,
|
|
20241104,123100,119500,124800,118300,964554,117218809400,00,0.00,N,2,3700,
|
|
20241028,119400,131600,136700,117000,2898163,358780529800,00,0.00,N,5,-12800,
|
|
20241021,132200,138000,138700,131500,851051,114259684500,00,0.00,N,5,-4500,
|
|
20241014,136700,133700,140100,132800,1002310,136537732200,00,0.00,N,2,2400,
|
|
20241007,134300,136000,137100,131300,1029620,138006379500,00,0.00,N,5,-1800,
|
|
20240930,136100,141300,141500,134000,701686,96103345500,00,0.00,N,5,-4100,
|
|
20240923,140200,151200,151200,138500,1639627,233673905000,00,0.00,N,5,-10000,
|
|
20240919,150200,154200,154200,148300,565754,85280901700,00,0.00,N,2,1000,
|
|
20240909,149200,143200,151000,143000,1093434,161275485192,00,0.00,N,2,2500,
|
|
20240902,146700,148100,155400,144000,1675146,252245511060,00,0.00,N,5,-1000,
|
|
20240826,147700,150800,153200,147500,1272303,190540883800,00,0.00,N,5,-2000,
|
|
20240819,149700,145100,151700,143500,822091,121409928850,00,0.00,N,2,5300,
|
|
20240812,144400,142400,147200,138600,654372,93198243800,00,0.00,N,2,3300,
|
|
20240805,141100,144200,144200,132800,1757494,242917025800,00,0.00,N,5,-5800,
|
|
20240729,146900,148600,157600,145600,2035089,310829284100,00,0.00,N,5,-900,
|
|
20240722,147800,147500,153200,145900,966346,143566396873,00,0.00,N,2,300,
|
|
20240715,147500,148900,156500,146200,1237727,186562790700,00,0.00,N,5,-600,
|
|
20240708,148100,152800,153400,145300,1184693,176155612000,00,0.00,N,5,-6200,
|
|
20240701,154300,141000,154700,140100,1735204,255893078900,00,0.00,N,2,12300,
|
|
20240624,142000,135300,142300,132200,1440596,197486775034,00,0.00,N,2,6700,
|
|
20240617,135300,132900,135900,129500,1554512,206891535841,00,0.00,N,2,2300,
|
|
20240610,133000,134100,138300,132300,1956931,262877934670,00,0.00,N,5,-4600,
|
|
20240603,137600,136200,139800,134900,871290,119258741650,00,0.00,N,2,2500,
|
|
20240527,135100,140500,142500,133200,2030126,278115368300,00,0.00,N,5,-4300,
|
|
20240520,139400,152100,152500,138400,1287297,186250171800,00,0.00,N,5,-12400,
|
|
20240513,151800,150900,154800,146600,927917,140380589600,00,0.00,N,2,1800,
|
|
20240507,150000,147500,153500,146000,925887,138992645702,00,0.00,N,2,4000,
|
|
20240429,146000,152600,153300,144000,909863,135422308800,00,0.00,N,5,-5100,
|
|
20240422,151100,141600,153900,141200,1406565,210008949250,00,0.00,N,2,12900,
|
|
20240415,138200,139500,145900,136600,1670024,235543132453,00,0.00,N,5,-1900,
|
|
20240408,140100,149300,153700,138200,1919001,278442594400,00,0.00,N,5,-10700,
|
|
20240401,150800,160300,160400,149000,1560966,239561353600,00,0.00,N,5,-7700,
|
|
20240325,158500,159700,161300,156700,1928757,306147801600,00,0.00,N,5,-1500,
|
|
20240318,160000,152600,166400,149800,3133669,488743857745,00,0.00,N,2,5900,
|
|
20240311,154100,169000,170800,153500,3770268,612520387300,00,0.00,N,5,-14100,
|
|
20240304,168200,162000,169400,160000,2643917,433445406553,00,0.00,N,2,11500,
|
|
20240226,156700,157500,161500,147000,3153320,482660082300,00,0.00,N,5,-3300,
|
|
20240219,160000,166500,171700,158200,3918804,647243889000,00,0.00,N,5,-3800,
|
|
20240213,163800,154000,163800,151300,3498687,550641019914,00,0.00,N,2,7300,
|
|
20240205,156500,148700,156500,142700,3938610,594918312900,00,0.00,N,2,7800,
|
|
20240129,148700,120600,154300,120400,7148375,1003594537159,00,0.00,N,2,28400,
|
|
20240122,120300,118600,121000,115600,786147,93031257700,00,0.00,N,2,2600,
|
|
20240115,117700,121500,122100,115400,1138138,134402728200,00,0.00,N,5,-4600,
|
|
20240108,122300,124000,126100,121000,2222047,269608325448,00,0.00,N,5,-2800,
|
|
20240102,125100,128100,130300,123800,751042,95662818700,00,0.00,N,5,-4400,
|
|
20231226,129500,127600,130300,124500,1035858,132291904000,00,0.00,N,2,1900,
|
|
20231218,127600,128500,130400,127200,1087569,139685862900,00,0.00,N,5,-1700,
|
|
20231211,129300,125300,135000,123600,2404123,312475034600,00,0.00,N,2,4500,
|
|
20231204,124800,119500,124900,118900,1480837,179256084500,00,0.00,N,2,6200,
|
|
20231127,118600,115700,119600,115700,1301486,154340571900,00,0.00,N,2,2500,
|
|
20231120,116100,118100,118700,115600,681056,79980926200,00,0.00,N,5,-1800,
|
|
20231113,117900,116000,118300,114800,967785,113222944500,00,0.00,N,2,3000,
|
|
20231106,114900,107500,116500,106900,1645262,184668743539,00,0.00,N,2,7600,
|
|
20231030,107300,103600,109500,103600,1110177,118363356800,00,0.00,N,2,3700,
|
|
20231023,103600,107900,108200,103200,1108882,116311779800,00,0.00,N,5,-4100,
|
|
20231016,107700,107400,108500,105700,942282,101142775950,00,0.00,N,5,-100,
|
|
20231010,107800,106900,108300,105900,701939,75203104400,00,0.00,N,2,3100,
|
|
20231004,104700,106500,106700,104600,602304,63476079000,00,0.00,N,5,-2900,
|
|
20230925,107600,108400,109400,106900,492309,53218735900,00,0.00,N,5,-200,
|
|
20230918,107800,110000,110200,106900,628137,68149100200,00,0.00,N,5,-2200,
|
|
20230911,110000,108000,110000,107500,1068049,116153958303,00,0.00,N,2,2100,
|
|
20230904,107900,106000,107900,105800,908637,97137585300,00,0.00,N,2,800,
|
|
20230828,107100,106200,108000,104500,1158457,122945380400,00,0.00,N,2,2200,
|
|
20230821,104900,102200,105200,102200,866457,89988121200,00,0.00,N,2,2500,
|
|
20230814,102400,105200,105200,101800,889938,92022647200,00,0.00,N,5,-2500,
|
|
20230807,104900,103600,105700,103000,843600,87941811000,00,0.00,N,2,700,
|
|
20230731,104200,103500,106800,102500,1446827,151770473600,00,0.00,N,2,1300,
|
|
20230724,102900,103500,103700,99300,1469652,149571271800,00,0.00,N,5,-800,
|
|
20230717,103700,104000,105200,102400,847234,87647731100,00,0.00,N,5,-500,
|
|
20230710,104200,101000,104300,100200,1108920,113584471700,00,0.00,N,2,4100,
|
|
20230703,100100,105900,106400,100100,1449371,149327612400,00,0.00,N,5,-5600,
|
|
20230626,105700,104300,106900,104200,858485,90460911400,00,0.00,N,2,1700,
|
|
20230619,104000,107800,108200,104000,980034,104213967300,00,0.00,N,5,-3600,
|
|
20230612,107600,110700,110700,107100,1097162,118768330200,00,0.00,N,5,-2600,
|
|
20230605,110200,109600,112400,109600,1981642,218959184700,00,0.00,N,2,600,
|
|
20230530,109600,110500,111800,108400,1260138,138783274200,00,0.00,N,5,-300,
|
|
20230522,109900,111800,112600,109700,838722,93074115900,00,0.00,N,5,-1900,
|
|
20230515,111800,110200,111800,108700,725579,80063140800,00,0.00,N,2,700,
|
|
20230508,111100,108900,111700,108900,1003685,111190045250,00,0.00,N,2,1200,
|
|
20230502,109900,109100,110500,108900,550469,60374383700,00,0.00,N,2,300,
|
|
20230424,109600,107700,109600,105500,1185287,127367237500,00,0.00,N,2,1800,
|
|
20230417,107800,109600,110300,106900,1102864,119161686900,00,0.00,N,5,-2200,
|
|
20230410,110000,106800,111000,106100,1343385,146008348200,00,0.00,N,2,3100,
|
|
20230403,106900,108200,109600,106600,966197,104482610500,00,0.00,N,5,-1300,
|
|
20230327,108200,108000,110200,106700,980241,106016096000,00,0.00,N,3,0,
|
|
20230320,108200,109400,110300,107400,877404,95082227500,00,0.00,N,5,-1400,
|
|
20230313,109600,110000,110500,106400,1255052,135798874600,00,0.00,N,2,300,
|
|
20230306,109300,110800,112600,108200,1325233,146839473900,00,0.00,N,5,-1100,
|
|
20230227,110400,112000,112100,110000,987201,109376625500,00,0.00,N,5,-2000,
|
|
20230220,112400,116500,116700,112100,1270378,144950506200,00,0.00,N,5,-3700,
|
|
20230213,116100,112900,119000,111100,2465838,285638189400,00,0.00,N,2,2600,
|
|
20230206,113500,113600,114900,112700,1177207,134053068900,00,0.00,N,5,-600,
|
|
20230130,114100,120400,121000,113200,2063867,240583383900,00,0.00,N,5,-6600,
|
|
20230125,120700,119600,121500,118300,578739,69373336900,00,0.00,N,2,1200,
|
|
20230116,119500,118000,120000,117000,1005714,119170469500,00,0.00,N,2,1500,
|
|
20230109,118000,115500,119500,115000,1194201,140500293000,00,0.00,N,2,3500,
|
|
20230102,114500,114500,116000,109500,945923,106987982500,00,0.00,N,2,1000,
|
|
20221226,113500,118500,120000,113000,1115601,131251847000,00,0.00,N,5,-4500,
|
|
20221219,118000,119000,120000,117500,712634,84595861500,00,0.00,N,5,-2000,
|
|
20221212,120000,118000,121000,116500,886219,105508578500,00,0.00,N,2,1500,
|
|
20221205,118500,118000,118500,115500,1190507,139124889410,00,0.00,N,2,1000,
|
|
20221128,117500,119000,123000,117000,1264444,151987946500,00,0.00,N,5,-2000,
|
|
20221121,119500,122500,123500,118500,1085776,131146575500,00,0.00,N,5,-2000,
|
|
20221114,121500,123500,127000,120000,1650602,202345721500,00,0.00,N,5,-1500,
|
|
20221107,123000,120500,124500,119500,1321889,161149684000,00,0.00,N,2,2500,
|
|
20221031,120500,119500,122000,116500,1416798,169581235500,00,0.00,N,2,2500,
|
|
20221024,118000,110500,120000,109000,1697338,196516084000,00,0.00,N,2,8500,
|
|
20221017,109500,109000,112500,107000,1264862,138620166500,00,0.00,N,5,-1000,
|
|
20221011,110500,108500,111000,106500,1035462,112397745000,00,0.00,N,3,0,
|
|
20221004,110500,104000,110500,104000,1061448,114223305500,00,0.00,N,2,7000,
|
|
20220926,103500,107000,107500,102000,1683985,176902518500,00,0.00,N,5,-5000,
|
|
20220919,108500,112500,113500,108500,1305972,145130824750,00,0.00,N,5,-4500,
|
|
20220913,113000,118000,118500,112000,1057717,121413524000,00,0.00,N,5,-3000,
|
|
20220905,116000,116000,116500,112500,838937,96306674000,00,0.00,N,3,0,
|
|
20220829,116000,119500,121000,115500,1293028,153189967500,00,0.00,N,5,-6500,
|
|
20220822,122500,119000,124000,118500,1202443,146818168000,00,0.00,N,2,2500,
|
|
20220816,120000,124500,125000,119000,774874,94144618000,00,0.00,N,5,-4000,
|
|
20220808,124000,118500,125500,117500,1733719,213291856750,00,0.00,N,2,5500,
|
|
20220801,118500,120500,120500,116500,960812,113935028000,00,0.00,N,5,-2000,
|
|
20220725,120500,116500,122000,116000,1027288,122467820000,00,0.00,N,2,3500,
|
|
20220718,117000,114000,119000,113000,1189744,138272261500,00,0.00,N,2,4000,
|
|
20220711,113000,114000,116500,110500,1301365,147825111500,00,0.00,N,5,-1000,
|
|
20220704,114000,123000,123500,111500,2291410,267666490000,00,0.00,N,5,-8500,
|
|
20220627,122500,112500,125000,111000,2840102,341836358500,00,0.00,N,2,11000,
|
|
20220620,111500,113000,113500,108000,1524602,168716051878,00,0.00,N,5,-1000,
|
|
20220613,112500,114500,115500,109500,1592673,178840459750,00,0.00,N,5,-4000,
|
|
20220607,116500,118500,119000,115500,1086239,127277485000,00,0.00,N,5,-2500,
|
|
20220530,119000,117500,121500,117000,1451788,173720447500,00,0.00,N,2,2000,
|
|
20220523,117000,117000,117500,114500,919579,106715749500,00,0.00,N,2,500,
|
|
20220516,116500,116500,118000,114000,1191188,138584818500,00,0.00,N,2,1000,
|
|
20220509,115500,114500,116000,110500,1233955,139208966000,00,0.00,N,2,1000,
|
|
20220502,114500,114000,118500,113500,937993,108869997000,00,0.00,N,5,-1000,
|
|
20220425,115500,108500,116000,106500,1457226,162936340400,00,0.00,N,2,5500,
|
|
20220418,110000,108500,112000,108000,842054,92939115500,00,0.00,N,2,1000,
|
|
20220411,109000,109500,111000,108000,1106762,121161895500,00,0.00,N,5,-500,
|
|
20220404,109500,112000,113500,108000,979537,108479955500,00,0.00,N,5,-3000,
|
|
20220328,112500,111500,114500,111000,1002724,112787276000,00,0.00,N,2,500,
|
|
20220321,112000,116000,117000,111000,907659,102753547000,00,0.00,N,5,-3500,
|
|
20220314,115500,115500,119000,112500,1575467,181620849000,00,0.00,N,2,500,
|
|
20220307,115000,109000,116000,106500,1471541,165691717000,00,0.00,N,2,4500,
|
|
20220228,110500,108000,113000,107500,923240,102391223000,00,0.00,N,2,2000,
|
|
20220221,108500,111000,112000,107500,1192478,130445090500,00,0.00,N,5,-4000,
|
|
20220214,112500,107500,113500,105500,1505952,165220437000,00,0.00,N,2,4000,
|
|
20220207,108500,107500,110500,105000,1512819,163392694500,00,0.00,N,3,0,
|
|
20220203,108500,108500,109500,106000,514917,55441385500,00,0.00,N,2,1500,
|
|
20220124,107000,111500,112500,101500,1842214,194625876500,00,0.00,N,5,-4500,
|
|
20220117,111500,114500,115000,108000,1246576,138673967500,00,0.00,N,5,-3500,
|
|
20220110,115000,116500,118000,113000,1443576,166989187000,00,0.00,N,5,-1500,
|
|
20220103,116500,120500,120500,115000,1605472,187141598500,00,0.00,N,5,-2500,
|
|
20211227,119000,117000,122000,115500,1944561,229487232000,00,0.00,N,2,2000,
|
|
20211220,117000,117000,118000,114000,1004959,116580438200,00,0.00,N,5,-1000,
|
|
20211213,118000,119500,120500,115500,1208999,142145033500,00,0.00,N,5,-1500,
|
|
20211206,119500,114000,119500,112000,1964053,228554724500,00,0.00,N,2,5500,
|
|
20211129,114000,108500,115500,104000,2291533,250189488030,00,0.00,N,2,3000,
|
|
20211122,111000,113000,116500,111000,1233263,140741523500,00,0.00,N,5,-1500,
|
|
20211115,112500,113500,116000,110000,1344310,151877826500,00,0.00,N,3,0,
|
|
20211108,112500,116500,118000,110000,1798940,203205068000,00,0.00,N,5,-3500,
|
|
20211101,116000,114500,119000,114000,1258900,146861352000,00,0.00,N,2,2000,
|
|
20211025,114000,120000,122000,113500,1682237,197899793500,00,0.00,N,5,-6500,
|
|
20211018,120500,123000,123000,120000,1092729,132118413000,00,0.00,N,5,-2000,
|
|
20211012,122500,121500,123000,117500,1462684,175430499500,00,0.00,N,2,500,
|
|
20211005,122000,120000,124500,119500,1324097,161426871500,00,0.00,N,2,500,
|
|
20210927,121500,127500,129000,120500,1554465,192951374500,00,0.00,N,5,-6500,
|
|
20210923,128000,128000,130500,127000,576422,74080382000,00,0.00,N,5,-1500,
|
|
20210913,129500,128500,131000,127500,1285301,166249590000,00,0.00,N,2,500,
|
|
20210906,129000,132000,132500,127000,1418822,183293638800,00,0.00,N,5,-3000,
|
|
20210830,132000,134000,134000,129000,1362377,179669815000,00,0.00,N,5,-500,
|
|
20210823,132500,128500,135500,127500,1239001,163303070500,00,0.00,N,2,5500,
|
|
20210817,127000,135000,136000,126500,1839130,242726679250,00,0.00,N,5,-7000,
|
|
20210809,134000,144500,145000,132500,2806308,388081609000,00,0.00,N,5,-10500,
|
|
20210802,144500,142000,146000,140500,1872240,268971904000,00,0.00,N,2,3000,
|
|
20210726,141500,138000,144500,136000,3008058,424640265000,00,0.00,N,2,4000,
|
|
20210719,137500,133000,138500,130000,2085303,281783506000,00,0.00,N,2,3000,
|
|
20210712,134500,129000,135500,128500,1198651,159289237463,00,0.00,N,2,6500,
|