192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,170100,177400,182300,170100,406222,71040827600,00,0.00,N,5,-7600,
|
|
20250217,177700,173200,180800,169400,388578,67815310000,00,0.00,N,2,4800,
|
|
20250210,172900,172400,183700,169100,565575,98883817300,00,0.00,N,2,1400,
|
|
20250203,171500,171000,174900,167200,320895,54915749600,00,0.00,N,5,-1200,
|
|
20250131,172700,173900,174800,170800,79477,13700682800,00,0.00,N,2,500,
|
|
20250120,172200,181800,182800,172000,341476,60165986200,00,0.00,N,5,-9600,
|
|
20250113,181800,185600,187600,180200,261048,47812858100,00,0.00,N,5,-4300,
|
|
20250106,186100,187000,193900,185500,283136,53706614000,00,0.00,N,5,-2900,
|
|
20241230,189000,191600,193400,179300,289730,53832595100,00,0.00,N,5,-2600,
|
|
20241223,191600,205000,207500,191200,244278,48676720700,00,0.00,N,5,-12900,
|
|
20241216,204500,212000,213000,200000,338841,69775796000,00,0.00,N,5,-4500,
|
|
20241209,209000,197500,214500,188500,619595,123322733700,00,0.00,N,2,8500,
|
|
20241202,200500,240500,248000,199900,1085835,243812329700,00,0.00,N,5,-37000,
|
|
20241125,237500,217000,238000,210500,686567,155221626500,00,0.00,N,2,21000,
|
|
20241118,216500,200000,220000,200000,347515,73407573500,00,0.00,N,2,14500,
|
|
20241111,202000,212000,212500,194900,422150,86325791000,00,0.00,N,5,-10500,
|
|
20241104,212500,217000,230000,207000,546861,120013057500,00,0.00,N,5,-4500,
|
|
20241028,217000,222000,223500,206500,423258,91086425500,00,0.00,N,2,3500,
|
|
20241021,213500,194400,221000,192500,681622,138820184100,00,0.00,N,2,20400,
|
|
20241014,193100,196700,201000,188500,458223,88679997800,00,0.00,N,5,-2900,
|
|
20241007,196000,213000,228000,195000,949225,201008840200,00,0.00,N,5,-13000,
|
|
20240930,209000,194600,211000,191000,529516,105963027400,00,0.00,N,2,17100,
|
|
20240923,191900,186400,207500,181600,670134,131405938100,00,0.00,N,2,9000,
|
|
20240919,182900,181300,185600,177800,190933,34620254500,00,0.00,N,2,3100,
|
|
20240909,179800,178000,180900,172500,341198,60290988300,00,0.00,N,5,-300,
|
|
20240902,180100,187500,194300,177000,452331,84335573200,00,0.00,N,5,-7500,
|
|
20240826,187600,191500,199900,185500,564934,108363592700,00,0.00,N,5,-4600,
|
|
20240819,192200,183700,194500,183700,340974,65517972700,00,0.00,N,2,9300,
|
|
20240812,182900,183000,190200,180600,237941,43915972900,00,0.00,N,5,-100,
|
|
20240805,183000,174800,185800,156900,638222,110094269200,00,0.00,N,2,7500,
|
|
20240729,175500,181400,181400,171000,271156,47602547400,00,0.00,N,5,-4700,
|
|
20240722,180200,188100,194000,176600,369104,67968330400,00,0.00,N,5,-8900,
|
|
20240715,189100,191000,191000,184300,284279,53316908200,00,0.00,N,5,-1300,
|
|
20240708,190400,181500,194700,180500,411811,78381192600,00,0.00,N,2,7100,
|
|
20240701,183300,179000,191000,178100,437145,79939163500,00,0.00,N,2,3400,
|
|
20240624,179900,195000,200500,178100,615376,115981269500,00,0.00,N,5,-15400,
|
|
20240617,195300,182200,197800,181100,415609,78745821100,00,0.00,N,2,12000,
|
|
20240610,183300,193400,194200,183100,454677,85121984000,00,0.00,N,5,-11900,
|
|
20240603,195200,191000,201000,190000,243894,47656592800,00,0.00,N,2,4900,
|
|
20240527,190300,215000,219500,190300,563495,111550576600,00,0.00,N,5,-22200,
|
|
20240520,212500,218000,219000,209500,372675,80101532500,00,0.00,N,5,-4000,
|
|
20240513,216500,205500,221500,203500,770237,165201900500,00,0.00,N,2,12500,
|
|
20240507,204000,181600,209500,179700,1033906,203474054800,00,0.00,N,2,24300,
|
|
20240429,179700,172900,181500,172900,285336,50793560600,00,0.00,N,2,8500,
|
|
20240422,171200,166600,174800,166600,316949,54272866400,00,0.00,N,2,6300,
|
|
20240415,164900,174200,174200,163600,507999,85731295200,00,0.00,N,5,-11100,
|
|
20240408,176000,188600,191300,176000,469989,85630877700,00,0.00,N,5,-13000,
|
|
20240401,189000,200500,207500,188100,461999,90907080200,00,0.00,N,5,-9800,
|
|
20240325,198800,191000,212000,189400,693161,140118396800,00,0.00,N,2,7400,
|
|
20240318,191400,196300,197300,187500,443387,84614457900,00,0.00,N,5,-3200,
|
|
20240311,194600,188300,201000,187100,576224,113244918400,00,0.00,N,2,6300,
|
|
20240304,188300,195600,198500,185000,488676,92633493700,00,0.00,N,5,-5700,
|
|
20240226,194000,206000,207000,193800,398820,79073465200,00,0.00,N,5,-11000,
|
|
20240219,205000,214500,215000,202000,331850,68891596000,00,0.00,N,5,-8000,
|
|
20240213,213000,205000,216500,198800,411925,85043634000,00,0.00,N,2,8500,
|
|
20240205,204500,204000,214500,202000,489484,101860487000,00,0.00,N,2,500,
|
|
20240129,204000,194300,207500,194300,489942,97762220300,00,0.00,N,2,10200,
|
|
20240122,193800,193400,196300,188000,522852,100267404900,00,0.00,N,2,1600,
|
|
20240115,192200,216500,219500,189900,810559,161967946800,00,0.00,N,5,-27300,
|
|
20240108,219500,221500,226000,215500,504653,111895567561,00,0.00,N,5,-5000,
|
|
20240102,224500,237000,241000,224000,477026,110401242500,00,0.00,N,5,-16000,
|
|
20231226,240500,240000,243500,235500,295438,70974212500,00,0.00,N,2,4500,
|
|
20231218,236000,230500,245000,230000,677076,161858239500,00,0.00,N,2,4500,
|
|
20231211,231500,241000,247500,224500,1182276,274787367000,00,0.00,N,5,-7000,
|
|
20231204,238500,282500,286500,224500,1514616,382101997900,00,0.00,N,5,-42500,
|
|
20231127,281000,273000,283000,261000,960187,259567047500,00,0.00,N,2,11500,
|
|
20231120,269500,247000,274000,244500,688425,181444308148,00,0.00,N,2,25500,
|
|
20231113,244000,261000,264000,242500,459038,115990532000,00,0.00,N,5,-17000,
|
|
20231106,261000,259000,273000,248000,926961,242022568500,00,0.00,N,2,2500,
|
|
20231030,258500,228000,264000,223000,731934,179031494500,00,0.00,N,2,28000,
|
|
20231023,230500,228500,233500,220500,356726,81077843464,00,0.00,N,2,2000,
|
|
20231016,228500,223500,246500,221500,616313,145566362752,00,0.00,N,2,3000,
|
|
20231010,225500,218000,232000,217000,357046,80631383500,00,0.00,N,2,11500,
|
|
20231004,214000,218500,220000,212500,287839,61946258500,00,0.00,N,5,-8500,
|
|
20230925,222500,228000,235000,220000,282602,63729838111,00,0.00,N,5,-8000,
|
|
20230918,230500,252000,255000,226500,351537,85210381454,00,0.00,N,5,-22000,
|
|
20230911,252500,245000,253500,241500,460380,114350318500,00,0.00,N,2,8000,
|
|
20230904,244500,253000,255000,241000,336765,83412690500,00,0.00,N,5,-9000,
|
|
20230828,253500,250000,259000,249500,343009,86985365500,00,0.00,N,2,6500,
|
|
20230821,247000,248500,262000,245000,680047,171191867816,00,0.00,N,5,-3000,
|
|
20230814,250000,262500,266000,242500,527289,133973811000,00,0.00,N,5,-13500,
|
|
20230807,263500,273000,285000,252500,1016612,271631906500,00,0.00,N,5,-12000,
|
|
20230731,275500,274500,282500,271500,492518,136101667378,00,0.00,N,2,2500,
|
|
20230724,273000,285000,285000,255000,733329,196762121770,00,0.00,N,5,-12000,
|
|
20230717,285000,291500,293500,280000,446237,128002439000,00,0.00,N,5,-9500,
|
|
20230710,294500,279500,296000,278500,555805,159714509500,00,0.00,N,2,15000,
|
|
20230703,279500,295000,302000,279000,575338,167237583500,00,0.00,N,5,-15500,
|
|
20230626,295000,301000,304000,286500,419121,124498732500,00,0.00,N,5,-6500,
|
|
20230619,301500,301500,313500,298000,537047,163216254500,00,0.00,N,5,-1000,
|
|
20230612,302500,315000,318000,302000,799937,247046186610,00,0.00,N,5,-12500,
|
|
20230605,315000,321500,323500,309500,734655,231831978500,00,0.00,N,5,-4500,
|
|
20230530,319500,334000,335000,313000,1393695,448851511000,00,0.00,N,5,-14000,
|
|
20230522,333500,380000,393000,331500,1041573,373468660000,00,0.00,N,5,-41500,
|
|
20230515,375000,372500,377500,362000,380403,140454049000,00,0.00,N,5,-4500,
|
|
20230508,379500,388000,404500,372500,708862,274616306500,00,0.00,N,5,-8000,
|
|
20230502,387500,374500,398000,372000,343935,133521585000,00,0.00,N,2,10500,
|
|
20230424,377000,365500,381500,352500,360848,132687703500,00,0.00,N,2,10000,
|
|
20230417,367000,380500,388000,366000,456740,170804260000,00,0.00,N,5,-13000,
|
|
20230410,380000,370500,381500,363000,475196,176970243000,00,0.00,N,2,10000,
|
|
20230403,370000,374500,388000,370000,449670,170012765000,00,0.00,N,5,-1500,
|
|
20230327,371500,379000,380500,365500,431500,160074965000,00,0.00,N,5,-6500,
|
|
20230320,378000,383000,391500,372000,494281,188773599500,00,0.00,N,5,-5500,
|
|
20230313,383500,399500,400000,366500,602326,230641266750,00,0.00,N,5,-12500,
|
|
20230306,396000,428500,444000,391000,643382,267899808000,00,0.00,N,5,-26500,
|
|
20230227,422500,434000,443000,422500,378430,163431124000,00,0.00,N,5,-16000,
|
|
20230220,438500,415500,464500,411500,717224,318259073000,00,0.00,N,2,25000,
|
|
20230213,413500,427000,430500,404000,699363,291873797000,00,0.00,N,5,-14500,
|
|
20230206,428000,471000,478000,426000,722674,325011337500,00,0.00,N,5,-44000,
|
|
20230130,472000,473000,479500,451500,455465,211099115500,00,0.00,N,5,-3500,
|
|
20230125,475500,462000,478500,460500,186828,87875134000,00,0.00,N,2,19000,
|
|
20230116,456500,465000,480000,452000,381607,179412802000,00,0.00,N,5,-7500,
|
|
20230109,464000,430000,468500,430000,436648,196876246500,00,0.00,N,2,36000,
|
|
20230102,428000,448500,456000,425000,405386,178163569631,00,0.00,N,5,-20000,
|
|
20221226,448000,430000,464500,418000,355119,157205941000,00,0.00,N,2,18500,
|
|
20221219,429500,432000,444000,426500,249073,108450658500,00,0.00,N,5,-9000,
|
|
20221212,438500,463500,471500,424000,620439,274007318500,00,0.00,N,5,-29500,
|
|
20221205,468000,472500,476500,450500,453250,209368320218,00,0.00,N,5,-1500,
|
|
20221128,469500,449500,481000,447000,425855,197445038000,00,0.00,N,2,16500,
|
|
20221121,453000,452500,466500,444500,387785,176831753000,00,0.00,N,2,2000,
|
|
20221114,451000,462000,479500,440000,843144,386899755500,00,0.00,N,5,-14000,
|
|
20221107,465000,404000,476500,399000,782012,341602063000,00,0.00,N,2,60500,
|
|
20221031,404500,387000,407500,381000,487095,191357137500,00,0.00,N,2,21500,
|
|
20221024,383000,368500,390000,366500,423324,159916396500,00,0.00,N,2,23000,
|
|
20221017,360000,329500,369000,324000,531861,188305691000,00,0.00,N,2,24500,
|
|
20221011,335500,344000,344500,322500,330890,109853292000,00,0.00,N,5,-13500,
|
|
20221004,349000,349000,359500,343000,302879,106075748500,00,0.00,N,2,3000,
|
|
20220926,346000,327000,349000,318500,513803,171043778500,00,0.00,N,2,16000,
|
|
20220919,330000,368000,370500,325000,435344,151247665500,00,0.00,N,5,-38000,
|
|
20220913,368000,380000,386500,363000,263752,98674875000,00,0.00,N,5,-3500,
|
|
20220905,371500,368500,384000,365500,285240,106899271500,00,0.00,N,2,3500,
|
|
20220829,368000,359500,382000,351500,412717,152453997000,00,0.00,N,5,-500,
|
|
20220822,368500,370500,376000,360000,310349,114218212500,00,0.00,N,5,-6000,
|
|
20220816,374500,379500,386000,368000,437804,165406046500,00,0.00,N,5,-10500,
|
|
20220808,385000,383500,417500,380500,913180,362098608000,00,0.00,N,5,-2500,
|
|
20220801,387500,372500,395000,365000,457737,174312615500,00,0.00,N,2,15000,
|
|
20220725,372500,373500,381000,361000,403649,148902798000,00,0.00,N,5,-1000,
|
|
20220718,373500,366500,380500,362500,376096,140237034000,00,0.00,N,2,10000,
|
|
20220711,363500,371000,375000,355000,420037,153303488250,00,0.00,N,5,-10000,
|
|
20220704,373500,350500,378500,349500,666478,243973619000,00,0.00,N,2,23500,
|
|
20220627,350000,435000,435000,347500,1141629,431807186600,00,0.00,N,5,-85000,
|
|
20220620,435000,405500,436000,394500,631434,261885100000,00,0.00,N,2,37000,
|
|
20220613,398000,447000,449500,390000,605381,251570178500,00,0.00,N,5,-59000,
|
|
20220607,457000,443500,472500,438000,483220,221490726500,00,0.00,N,2,7500,
|
|
20220530,449500,455500,459500,442500,414020,187688268500,00,0.00,N,5,-1500,
|
|
20220523,451000,449500,462500,437000,477007,215567965000,00,0.00,N,2,1000,
|
|
20220516,450000,445000,450000,416500,668066,289080192125,00,0.00,N,2,10500,
|
|
20220509,439500,408500,452500,395500,884017,375705129500,00,0.00,N,2,25500,
|
|
20220502,414000,415000,435000,410500,321583,136496121000,00,0.00,N,5,-7500,
|
|
20220425,421500,415000,424500,406000,440333,182390448000,00,0.00,N,5,-1000,
|
|
20220418,422500,440500,445000,419000,330897,143530874000,00,0.00,N,5,-20500,
|
|
20220411,443000,450500,462000,440000,412883,186506619000,00,0.00,N,5,-15000,
|
|
20220404,458000,465500,485000,453500,524985,247467217000,00,0.00,N,5,-9000,
|
|
20220328,467000,460500,479500,444000,489663,227178880500,00,0.00,N,2,3500,
|
|
20220321,463500,474500,481000,458500,513153,239761744500,00,0.00,N,5,-3500,
|
|
20220314,467000,457000,476500,432000,781288,355494203000,00,0.00,N,2,15000,
|
|
20220307,452000,430000,460000,417000,796901,351155046500,00,0.00,N,2,15000,
|
|
20220228,437000,435000,460000,432000,1040874,463531231000,00,0.00,N,5,-7000,
|
|
20220221,444000,488000,488000,442500,1473385,677617420000,00,0.00,N,5,-48500,
|
|
20220214,492500,499500,529000,474500,1445336,716059219262,00,0.00,N,5,-18500,
|
|
20220207,511000,535000,565000,509000,1310734,698893452616,00,0.00,N,5,-19000,
|
|
20220203,530000,537000,545000,517000,549196,290396163000,00,0.00,N,5,-6000,
|
|
20220124,536000,564000,579000,522000,909876,501953756000,00,0.00,N,5,-29000,
|
|
20220117,565000,574000,599000,563000,611186,353406942000,00,0.00,N,5,-18000,
|
|
20220110,583000,604000,623000,572000,732056,440101325000,00,0.00,N,5,-23000,
|
|
20220103,606000,645000,689000,599000,876681,558947683000,00,0.00,N,5,-37000,
|
|
20211227,643000,658000,665000,643000,449634,294206396000,00,0.00,N,5,-13000,
|
|
20211220,656000,667000,677000,648000,534940,353477307000,00,0.00,N,5,-14000,
|
|
20211213,670000,727000,730000,661000,1050754,719193139400,00,0.00,N,5,-57000,
|
|
20211206,727000,724000,753000,710000,1107654,809273879200,00,0.00,N,5,-1000,
|
|
20211129,728000,683000,739000,673000,1509253,1058569369000,00,0.00,N,2,33000,
|
|
20211122,695000,729000,749000,688000,1447561,1037420430400,00,0.00,N,5,-55000,
|
|
20211115,750000,707000,773000,648000,3695414,2623265683000,00,0.00,N,2,35000,
|
|
20211108,715000,665000,786000,589000,6296900,4449486546000,00,0.00,N,2,91000,
|
|
20211101,624000,633000,667000,567000,2974633,1823609580000,00,0.00,N,5,-3000,
|
|
20211025,627000,627000,642000,615000,706864,444177928200,00,0.00,N,5,-1000,
|
|
20211018,628000,610000,639000,593000,871215,540938707900,00,0.00,N,2,21000,
|
|
20211012,607000,573000,611000,555000,670244,390531228000,00,0.00,N,2,29000,
|
|
20211005,578000,586000,595000,559000,743578,424743411000,00,0.00,N,5,-17000,
|
|
20210927,595000,592000,618000,558000,1299463,767357238602,00,0.00,N,5,-1000,
|
|
20210923,596000,580000,599000,579000,440082,259920095320,00,0.00,N,2,9000,
|
|
20210913,587000,608000,613000,580000,1034511,613187488040,00,0.00,N,5,-20000,
|
|
20210906,607000,623000,637000,599000,1674760,1032530971000,00,0.00,N,5,-15000,
|
|
20210830,622000,660000,661000,621000,2266143,1454804183300,00,0.00,N,5,-37000,
|
|
20210823,659000,835000,853000,650000,2457101,1769978508939,00,0.00,N,5,-167000,
|
|
20210817,826000,786000,860000,763000,870550,716397651240,00,0.00,N,2,40000,
|
|
20210809,786000,811000,827000,774000,485979,387305069000,00,0.00,N,5,-37000,
|
|
20210802,823000,833000,833000,796000,332816,271262418500,00,0.00,N,5,-1000,
|
|
20210726,824000,816000,846000,804000,446163,367894281600,00,0.00,N,2,12000,
|
|
20210719,812000,836000,843000,790000,385410,313112763350,00,0.00,N,5,-27000,
|
|
20210712,839000,800000,840000,765000,657873,525293440000,00,0.00,N,2,39000,
|