192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,317000,307500,332000,304500,442445,141522035750,00,0.00,N,2,8500,
|
|
20250217,308500,292500,309500,276500,466045,136201163750,00,0.00,N,2,20500,
|
|
20250210,288000,247000,291000,245000,672415,183073006500,00,0.00,N,2,37000,
|
|
20250203,251000,232000,255500,230000,244481,59822185500,00,0.00,N,2,13500,
|
|
20250131,237500,231000,239500,229000,79978,18713249500,00,0.00,N,2,6500,
|
|
20250120,231000,253000,259500,231000,471413,114018502500,00,0.00,N,5,-22000,
|
|
20250113,253000,258500,271500,251500,277814,72767305000,00,0.00,N,5,-7000,
|
|
20250106,260000,267000,274500,258000,274962,72751040500,00,0.00,N,5,-7000,
|
|
20241230,267000,264500,282000,260500,243024,65186756000,00,0.00,N,2,500,
|
|
20241223,266500,285000,288000,266500,283421,78948027000,00,0.00,N,5,-14000,
|
|
20241216,280500,274000,286000,266500,460540,126935865000,00,0.00,N,2,6500,
|
|
20241209,274000,256000,283500,244000,657243,175336023000,00,0.00,N,2,9000,
|
|
20241202,265000,262500,279000,237000,753801,195079852500,00,0.00,N,2,5000,
|
|
20241125,260000,270000,275500,251500,436161,114121857000,00,0.00,N,5,-11000,
|
|
20241118,271000,273000,285500,260000,432877,118753063000,00,0.00,N,5,-5000,
|
|
20241111,276000,290000,292500,261500,616697,168842159500,00,0.00,N,5,-20000,
|
|
20241104,296000,264000,326000,255000,1247698,373032603000,00,0.00,N,2,28500,
|
|
20241028,267500,271000,285000,262000,431024,117068541000,00,0.00,N,5,-1000,
|
|
20241021,268500,283000,290500,263500,447874,123649778000,00,0.00,N,5,-16000,
|
|
20241014,284500,260000,301000,251500,1541696,433422398500,00,0.00,N,2,29000,
|
|
20241007,255500,259000,269500,240000,604648,154888950500,00,0.00,N,5,-1500,
|
|
20240930,257000,248500,261000,235000,223827,55592296500,00,0.00,N,2,12000,
|
|
20240923,245000,271500,273000,242000,279093,70539229500,00,0.00,N,5,-23000,
|
|
20240919,268000,256000,272000,256000,121201,32150384500,00,0.00,N,2,13500,
|
|
20240909,254500,238500,258000,237500,283283,70881440500,00,0.00,N,2,12000,
|
|
20240902,242500,277500,278500,229000,479078,116542512500,00,0.00,N,5,-30000,
|
|
20240826,272500,281000,282000,264500,275014,75009974000,00,0.00,N,5,-6000,
|
|
20240819,278500,279000,295500,273500,503684,143915670500,00,0.00,N,2,6500,
|
|
20240812,272000,261000,273000,246500,418704,109077654500,00,0.00,N,2,10500,
|
|
20240805,261500,231500,270000,203000,911675,226903176500,00,0.00,N,2,26000,
|
|
20240729,235500,240000,260000,233500,299013,73749969000,00,0.00,N,5,-3000,
|
|
20240722,238500,222000,251000,214500,432907,102069076000,00,0.00,N,2,15000,
|
|
20240715,223500,225500,230000,215000,200425,44258240000,00,0.00,N,5,-2000,
|
|
20240708,225500,225000,231500,220500,214679,48332812500,00,0.00,N,5,-1500,
|
|
20240701,227000,233500,238500,215000,282510,64126478000,00,0.00,N,5,-4000,
|
|
20240624,231000,248000,253000,225500,294985,69705541000,00,0.00,N,5,-17000,
|
|
20240617,248000,222000,250000,221000,391529,92173564000,00,0.00,N,2,27000,
|
|
20240610,221000,213000,262500,204000,1361857,324318148500,00,0.00,N,2,8000,
|
|
20240603,213000,194800,216000,194000,206463,42226154100,00,0.00,N,2,22000,
|
|
20240527,191000,218000,224000,191000,315464,64730555100,00,0.00,N,5,-26500,
|
|
20240520,217500,203500,219000,202500,220736,46628814500,00,0.00,N,2,16000,
|
|
20240513,201500,204000,205000,195800,223639,44851173900,00,0.00,N,3,0,
|
|
20240507,201500,206000,218500,197000,320333,65559489980,00,0.00,N,2,500,
|
|
20240429,201000,210500,231000,199700,251059,53666635000,00,0.00,N,5,-7000,
|
|
20240422,208000,204000,213500,203000,194660,40532854000,00,0.00,N,2,5500,
|
|
20240415,202500,197900,209000,195700,221531,44773366200,00,0.00,N,2,5000,
|
|
20240408,197500,199900,205000,192600,236291,46727588866,00,0.00,N,5,-5000,
|
|
20240401,202500,194000,207500,192100,282444,56517905300,00,0.00,N,2,11400,
|
|
20240325,191100,176400,203000,174800,282253,53388256600,00,0.00,N,2,14000,
|
|
20240318,177100,190800,193500,172300,256793,47077271600,00,0.00,N,5,-13700,
|
|
20240311,190800,198000,199100,189400,277341,53754816550,00,0.00,N,5,-5200,
|
|
20240304,196000,199800,219000,193400,594361,120753072000,00,0.00,N,2,12100,
|
|
20240226,183900,182500,188000,179100,244041,44961479500,00,0.00,N,2,1500,
|
|
20240219,182400,170900,187600,165900,283393,50913946700,00,0.00,N,2,11500,
|
|
20240213,170900,149600,174000,147100,280290,45997724300,00,0.00,N,2,21700,
|
|
20240205,149200,162000,163800,149100,117143,18242542700,00,0.00,N,5,-14600,
|
|
20240129,163800,153600,167000,150300,175152,27649312700,00,0.00,N,2,9800,
|
|
20240122,154000,163000,163000,153500,118786,18663993900,00,0.00,N,5,-6200,
|
|
20240115,160200,158600,166900,158200,156185,25362815300,00,0.00,N,2,1600,
|
|
20240108,158600,161900,164800,153200,160100,25445455400,00,0.00,N,2,200,
|
|
20240102,158400,148000,162400,147100,229621,35990349400,00,0.00,N,2,9000,
|
|
20231226,149400,148000,149500,143500,142031,20874486800,00,0.00,N,2,1700,
|
|
20231218,147700,149900,150200,139500,399659,58370874000,00,0.00,N,5,-2300,
|
|
20231211,150000,153300,157300,148300,269704,41265096600,00,0.00,N,5,-2300,
|
|
20231204,152300,154700,157000,147300,230845,35107688700,00,0.00,N,5,-700,
|
|
20231127,153000,154000,157600,150300,251701,38569386500,00,0.00,N,5,-500,
|
|
20231120,153500,147000,161300,146200,308026,47853618000,00,0.00,N,2,5500,
|
|
20231113,148000,135700,153200,131600,554888,80307560400,00,0.00,N,2,12500,
|
|
20231106,135500,142000,143700,134200,219096,30372701000,00,0.00,N,5,-5900,
|
|
20231030,141400,139900,144500,136400,224374,31547957200,00,0.00,N,2,2800,
|
|
20231023,138600,140400,144500,134200,304056,41942789200,00,0.00,N,5,-1700,
|
|
20231016,140300,143400,149500,137400,274456,38841756000,00,0.00,N,5,-3100,
|
|
20231010,143400,144000,144400,134500,334059,47048735900,00,0.00,N,5,-200,
|
|
20231004,143600,123600,145500,120900,738546,99790763700,00,0.00,N,2,18600,
|
|
20230925,125000,123500,126400,119400,119898,14725107600,00,0.00,N,2,700,
|
|
20230918,124300,122800,127800,119000,323879,39998874500,00,0.00,N,2,1300,
|
|
20230911,123000,122800,128000,117400,444690,54809764800,00,0.00,N,5,-600,
|
|
20230904,123600,111700,125000,106400,528549,60933048600,00,0.00,N,2,11800,
|
|
20230828,111800,114500,117800,107100,433511,48754963100,00,0.00,N,5,-1300,
|
|
20230821,113100,122300,128200,112500,893729,107573199300,00,0.00,N,5,-5900,
|
|
20230814,119000,115600,122700,110900,491409,57487800500,00,0.00,N,2,4100,
|
|
20230807,114900,107000,118100,104300,489953,54809889700,00,0.00,N,2,7900,
|
|
20230731,107000,103100,109400,102700,270078,28820722600,00,0.00,N,2,4500,
|
|
20230724,102500,110100,112300,101500,335186,35387562000,00,0.00,N,5,-6400,
|
|
20230717,108900,111800,112800,107100,200679,21981415300,00,0.00,N,5,-3500,
|
|
20230710,112400,102500,114100,101000,363126,39184480300,00,0.00,N,2,7700,
|
|
20230703,104700,109800,112000,102500,315555,33717538500,00,0.00,N,5,-5300,
|
|
20230626,110000,100800,119600,99700,657528,73052139100,00,0.00,N,2,9200,
|
|
20230619,100800,102500,105300,100000,223719,22894119800,00,0.00,N,5,-1700,
|
|
20230612,102500,107900,108000,101000,250883,26032850800,00,0.00,N,5,-4400,
|
|
20230605,106900,107300,109500,102000,236115,25144140000,00,0.00,N,5,-300,
|
|
20230530,107200,110200,113500,106600,242521,26437632500,00,0.00,N,5,-2800,
|
|
20230522,110000,111100,113500,109100,166550,18561553000,00,0.00,N,5,-1100,
|
|
20230515,111100,110200,113900,108300,265619,29287879300,00,0.00,N,5,-500,
|
|
20230508,111600,112800,114800,110600,222877,25144715100,00,0.00,N,5,-600,
|
|
20230502,112200,113400,113800,110100,94193,10572905600,00,0.00,N,5,-1200,
|
|
20230424,113400,112000,114400,108500,272294,30454555400,00,0.00,N,2,2400,
|
|
20230417,111000,133800,133800,109700,596562,70669132800,00,0.00,N,5,-22300,
|
|
20230410,133300,135300,135300,128700,306119,40722991400,00,0.00,N,5,-2100,
|
|
20230403,135400,128700,139200,126400,580197,76602370000,00,0.00,N,2,7500,
|
|
20230327,127900,129400,129500,123000,183907,23152387900,00,0.00,N,5,-200,
|
|
20230320,128100,126200,130400,124900,166307,21167937800,00,0.00,N,2,900,
|
|
20230313,127200,128400,129400,121600,225916,28389983400,00,0.00,N,5,-200,
|
|
20230306,127400,131500,131500,126500,247356,31878392300,00,0.00,N,5,-3400,
|
|
20230227,130800,134000,137500,127600,418700,55351955200,00,0.00,N,5,-2100,
|
|
20230220,132900,137100,137700,132200,380196,51198377450,00,0.00,N,5,-1600,
|
|
20230213,134500,140000,143100,130900,888855,120654567900,00,0.00,N,2,700,
|
|
20230206,133800,154300,166500,132400,642185,97164388800,00,0.00,N,5,-20800,
|
|
20230130,154600,144300,154700,139600,319288,47163526604,00,0.00,N,2,10600,
|
|
20230125,144000,147300,150000,142000,140958,20532498500,00,0.00,N,5,-500,
|
|
20230116,144500,141300,149900,138500,281888,40577212500,00,0.00,N,2,4000,
|
|
20230109,140500,133100,141100,125500,313356,42028250600,00,0.00,N,2,7900,
|
|
20230102,132600,135200,137900,128700,199017,26475886800,00,0.00,N,5,-2300,
|
|
20221226,134900,138200,142500,132600,184754,25660495900,00,0.00,N,5,-3400,
|
|
20221219,138300,131000,144300,130300,363994,50542561600,00,0.00,N,2,6400,
|
|
20221212,131900,130000,135000,124400,232555,30577198400,00,0.00,N,2,1900,
|
|
20221205,130000,114000,132400,113300,372983,46307849900,00,0.00,N,2,17900,
|
|
20221128,112100,113800,118800,109400,172392,19703478700,00,0.00,N,5,-2000,
|
|
20221121,114100,120500,121700,114100,123728,14556413600,00,0.00,N,5,-6400,
|
|
20221114,120500,120200,121000,113900,155135,18207443100,00,0.00,N,5,-200,
|
|
20221107,120700,109200,124700,109200,200307,23584308050,00,0.00,N,2,11100,
|
|
20221031,109600,111200,116200,107500,97940,10936089200,00,0.00,N,5,-1400,
|
|
20221024,111000,110700,114700,106400,180691,19925639600,00,0.00,N,2,1900,
|
|
20221017,109100,109600,115600,104800,137533,15392088100,00,0.00,N,5,-1800,
|
|
20221011,110900,108500,112500,104700,78449,8473696800,00,0.00,N,2,1100,
|
|
20221004,109800,105000,113300,104200,129560,14128116000,00,0.00,N,2,7600,
|
|
20220926,102200,107800,107800,101900,201453,21053636300,00,0.00,N,5,-6100,
|
|
20220919,108300,115400,115500,107000,118497,13129337300,00,0.00,N,5,-6200,
|
|
20220913,114500,118300,119100,113000,112719,13067018700,00,0.00,N,2,200,
|
|
20220905,114300,119100,119700,111800,143873,16574652600,00,0.00,N,5,-2700,
|
|
20220829,117000,118000,124200,115800,161026,19241598800,00,0.00,N,5,-3800,
|
|
20220822,120800,126000,126000,120200,110471,13512791600,00,0.00,N,5,-5200,
|
|
20220816,126000,132100,132100,125100,135719,17345351000,00,0.00,N,5,-8200,
|
|
20220808,134200,128000,135700,126800,268959,35073252600,00,0.00,N,2,7200,
|
|
20220801,127000,133600,136700,125500,262976,34360202300,00,0.00,N,5,-7100,
|
|
20220725,134100,126600,136600,126600,259897,34330852400,00,0.00,N,2,7000,
|
|
20220718,127100,116000,138000,114700,564938,72193044200,00,0.00,N,2,12900,
|
|
20220711,114200,109800,132700,108000,1164189,141465465500,00,0.00,N,2,4400,
|
|
20220704,109800,104600,112000,103600,164272,17749134600,00,0.00,N,2,5300,
|
|
20220627,104500,109200,109200,100900,167853,17785792300,00,0.00,N,5,-4700,
|
|
20220620,109200,107500,109700,103300,170741,18109415200,00,0.00,N,2,1700,
|
|
20220613,107500,117900,120000,105600,258933,29047891200,00,0.00,N,5,-13500,
|
|
20220607,121000,124400,125000,119100,133807,16304940600,00,0.00,N,5,-3300,
|
|
20220530,124300,124600,126900,121900,116119,14407161100,00,0.00,N,2,1700,
|
|
20220523,122600,123200,125800,119900,154170,19040579200,00,0.00,N,2,600,
|
|
20220516,122000,120800,123300,115700,206170,24608762200,00,0.00,N,2,3100,
|
|
20220509,118900,118100,120400,111200,275774,32156622000,00,0.00,N,2,800,
|
|
20220502,118100,126100,130500,117500,282999,35308012700,00,0.00,N,5,-7300,
|
|
20220425,125400,124800,128900,121800,2150418,334944931600,00,0.00,N,5,-1400,
|
|
20220418,126800,119400,129200,117600,387007,48472993400,00,0.00,N,2,7000,
|
|
20220411,119800,122200,125400,117500,479616,57947172700,00,0.00,N,5,-700,
|
|
20220404,120500,120700,122600,108400,1461825,166714526800,00,0.00,N,5,-200,
|
|
20220328,120700,141500,144900,119400,604990,77200868200,00,0.00,N,5,-19600,
|
|
20220321,140300,140300,144700,137300,224362,31691143700,00,0.00,N,2,900,
|
|
20220314,139400,140300,141900,130100,416041,56577382200,00,0.00,N,5,-1300,
|
|
20220307,140700,144500,144500,138300,160686,22656896200,00,0.00,N,5,-5100,
|
|
20220228,145800,145500,148800,142700,127391,18607276900,00,0.00,N,5,-1000,
|
|
20220221,146800,144700,149300,139300,194710,28177497800,00,0.00,N,5,-700,
|
|
20220214,147500,146500,152200,141800,241072,35524719100,00,0.00,N,5,-2500,
|
|
20220207,150000,146500,153500,144000,248035,37014245100,00,0.00,N,2,4700,
|
|
20220203,145300,138400,146100,138400,107264,15315687600,00,0.00,N,2,9300,
|
|
20220124,136000,140200,145600,134900,321332,44767298000,00,0.00,N,5,-6100,
|
|
20220117,142100,144400,149200,140600,147272,21197316800,00,0.00,N,5,-1500,
|
|
20220110,143600,145000,152000,141500,244186,35422666700,00,0.00,N,5,-1700,
|
|
20220103,145300,153700,159600,144100,222140,33521968200,00,0.00,N,5,-8200,
|
|
20211227,153500,154100,164800,151800,241656,38210793500,00,0.00,N,2,1000,
|
|
20211220,152500,156000,160400,150500,186588,28756384500,00,0.00,N,5,-2500,
|
|
20211213,155000,149300,159500,145800,253671,38644709400,00,0.00,N,2,6400,
|
|
20211206,148600,149000,154900,143600,218045,32622555400,00,0.00,N,5,-700,
|
|
20211129,149300,146600,149600,134000,476465,67744960800,00,0.00,N,2,2700,
|
|
20211122,146600,143100,154000,142300,343920,50771612500,00,0.00,N,2,4500,
|
|
20211115,142100,138000,164400,135000,889811,131046844400,00,0.00,N,2,4600,
|
|
20211108,137500,182300,186100,128400,1574694,222096688100,00,0.00,N,5,-43500,
|
|
20211101,181000,182700,189200,180200,141817,26144343200,00,0.00,N,2,200,
|
|
20211025,180800,183000,190700,179400,213504,39394243700,00,0.00,N,5,-2100,
|
|
20211018,182900,178000,188400,173100,414612,75068447400,00,0.00,N,2,9900,
|
|
20211012,173000,168700,174800,162300,249900,42341628200,00,0.00,N,2,2700,
|
|
20211005,170300,171300,174400,165200,222939,37683218000,00,0.00,N,5,-4700,
|
|
20210927,175000,185500,187800,163500,340461,60205906200,00,0.00,N,5,-10000,
|
|
20210923,185000,181400,189800,181400,76374,14188380000,00,0.00,N,3,0,
|
|
20210913,185000,187700,190000,182600,206006,38277826938,00,0.00,N,5,-3200,
|
|
20210906,188200,201300,202200,180600,344879,65373716100,00,0.00,N,5,-11800,
|
|
20210830,200000,192000,206000,190100,339975,67095699200,00,0.00,N,2,8300,
|
|
20210823,191700,221200,230500,189800,782469,161734631870,00,0.00,N,5,-26400,
|
|
20210817,218100,223500,231900,217100,317140,71077627900,00,0.00,N,5,-4200,
|
|
20210809,222300,235600,245400,220800,522910,120393748900,00,0.00,N,5,-12300,
|
|
20210802,234600,234100,244500,230500,247151,58313376400,00,0.00,N,5,-4200,
|
|
20210726,238800,252200,252200,235100,276920,67148221800,00,0.00,N,5,-11200,
|
|
20210719,250000,260500,279500,231700,856349,214428386100,00,0.00,N,5,-17000,
|
|
20210712,267000,231600,278000,227000,703265,180014293600,00,0.00,N,2,35500,
|