192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,160700,154400,164500,146500,113743,18024017500,00,0.00,N,2,5000,
|
|
20250217,155700,140500,163500,139000,120466,18092570600,00,0.00,N,2,15800,
|
|
20250210,139900,137100,146500,130800,136509,18789142400,00,0.00,N,5,-1400,
|
|
20250203,141300,135500,153500,135000,215429,31098210400,00,0.00,N,2,3400,
|
|
20250131,137900,140000,141500,136100,14481,1991553300,00,0.00,N,5,-4100,
|
|
20250120,142000,133100,148500,132500,197970,28114581000,00,0.00,N,2,8900,
|
|
20250113,133100,119400,133400,113000,69984,8842421200,00,0.00,N,2,13700,
|
|
20250106,119400,120900,123000,118000,26009,3130327800,00,0.00,N,5,-400,
|
|
20241230,119800,118100,121600,116900,11295,1354175300,00,0.00,N,2,1800,
|
|
20241223,118000,118500,122100,116600,12235,1464385000,00,0.00,N,5,-400,
|
|
20241216,118400,119600,124800,118400,31325,3812776900,00,0.00,N,5,-1200,
|
|
20241209,119600,112000,119600,111000,20690,2412554300,00,0.00,N,2,3100,
|
|
20241202,116500,117500,119000,113600,16923,1972016100,00,0.00,N,5,-100,
|
|
20241125,116600,116900,119600,115700,18515,2185380600,00,0.00,N,5,-300,
|
|
20241118,116900,108500,118400,108500,22231,2562413100,00,0.00,N,2,7400,
|
|
20241111,109500,119100,121100,108100,29482,3356056900,00,0.00,N,5,-10600,
|
|
20241104,120100,113900,122900,112800,54184,6412054500,00,0.00,N,2,5700,
|
|
20241028,114400,114300,117000,112400,21733,2491767900,00,0.00,N,2,800,
|
|
20241021,113600,114600,117200,110800,16732,1902212600,00,0.00,N,5,-200,
|
|
20241014,113800,114400,115600,113000,13049,1489410200,00,0.00,N,5,-600,
|
|
20241007,114400,118000,118800,113800,17061,1992831700,00,0.00,N,5,-2600,
|
|
20240930,117000,118300,118900,115700,15983,1874876400,00,0.00,N,5,-200,
|
|
20240923,117200,113200,118200,112000,24965,2895819500,00,0.00,N,2,4800,
|
|
20240919,112400,112000,113000,111000,10749,1204195000,00,0.00,N,2,500,
|
|
20240909,111900,112000,114200,108600,24695,2731467400,00,0.00,N,5,-100,
|
|
20240902,112000,117500,117700,111700,21967,2515464400,00,0.00,N,5,-5000,
|
|
20240826,117000,118200,119800,112000,27334,3181070700,00,0.00,N,5,-100,
|
|
20240819,117100,120800,120800,116000,36583,4301459600,00,0.00,N,5,-2900,
|
|
20240812,120000,121900,121900,116700,34279,4055584800,00,0.00,N,5,-100,
|
|
20240805,120100,125000,125000,118000,37287,4483965100,00,0.00,N,5,-5800,
|
|
20240729,125900,130600,130700,125400,26156,3332318800,00,0.00,N,5,-3000,
|
|
20240722,128900,137900,140000,127000,47495,6326002300,00,0.00,N,5,-9000,
|
|
20240715,137900,125300,140700,125300,109559,14775435400,00,0.00,N,2,12900,
|
|
20240708,125000,128600,128600,124700,23353,2932770300,00,0.00,N,5,-2600,
|
|
20240701,127600,126600,129900,124400,17244,2180514800,00,0.00,N,2,1100,
|
|
20240624,126500,127100,128500,124800,26067,3290315100,00,0.00,N,5,-1400,
|
|
20240617,127900,128500,132000,127000,38863,4998950900,00,0.00,N,5,-1700,
|
|
20240610,129600,132400,133200,128500,61659,8015732400,00,0.00,N,5,-2800,
|
|
20240603,132400,128300,145700,128200,182399,24881765400,00,0.00,N,2,4300,
|
|
20240527,128100,132500,133500,128000,17894,2329761800,00,0.00,N,5,-4400,
|
|
20240520,132500,133900,133900,131300,14458,1918091300,00,0.00,N,5,-500,
|
|
20240513,133000,134000,135800,132700,15275,2049964400,00,0.00,N,5,-700,
|
|
20240507,133700,136500,136500,133500,16630,2235990200,00,0.00,N,5,-2000,
|
|
20240429,135700,136400,137800,135500,21817,2984556600,00,0.00,N,5,-700,
|
|
20240422,136400,136300,137000,134000,23679,3202648500,00,0.00,N,2,1300,
|
|
20240415,135100,132500,137600,130500,32615,4373081800,00,0.00,N,2,1000,
|
|
20240408,134100,137200,137200,133100,12421,1672734300,00,0.00,N,5,-2800,
|
|
20240401,136900,136900,137800,133700,29506,3990299300,00,0.00,N,2,1000,
|
|
20240325,135900,140900,142000,135100,28956,4011378000,00,0.00,N,5,-4100,
|
|
20240318,140000,138800,143800,137000,40606,5692715700,00,0.00,N,2,1200,
|
|
20240311,138800,139500,139700,136000,19541,2681986200,00,0.00,N,5,-900,
|
|
20240304,139700,135500,141200,133100,41484,5721665300,00,0.00,N,2,5100,
|
|
20240226,134600,135400,137400,131100,28090,3759069100,00,0.00,N,5,-800,
|
|
20240219,135400,137000,139900,133200,40016,5470712100,00,0.00,N,5,-600,
|
|
20240213,136000,135300,139700,132600,38680,5274401900,00,0.00,N,2,1800,
|
|
20240205,134200,133800,134700,130000,29059,3858668853,00,0.00,N,2,1500,
|
|
20240129,132700,123500,133400,123500,34199,4438985100,00,0.00,N,2,8200,
|
|
20240122,124500,124900,126900,121000,20688,2538832300,00,0.00,N,2,1100,
|
|
20240115,123400,126300,127100,121300,17008,2110881100,00,0.00,N,5,-2900,
|
|
20240108,126300,130400,131800,125900,17475,2249271300,00,0.00,N,5,-4100,
|
|
20240102,130400,137600,137900,130400,14100,1880404500,00,0.00,N,5,-7200,
|
|
20231226,137600,140700,142200,134200,34425,4768939500,00,0.00,N,5,-3000,
|
|
20231218,140600,135100,141200,132000,54031,7447562500,00,0.00,N,2,7100,
|
|
20231211,133500,129700,135000,128300,37758,4980452200,00,0.00,N,2,3800,
|
|
20231204,129700,131500,132000,128200,20869,2705308900,00,0.00,N,5,-700,
|
|
20231127,130400,132500,132500,128500,16668,2173928000,00,0.00,N,5,-2500,
|
|
20231120,132900,127500,134800,127100,24268,3186137500,00,0.00,N,2,5000,
|
|
20231113,127900,123500,129400,121200,25805,3228771400,00,0.00,N,2,4400,
|
|
20231106,123500,127000,127800,122600,19688,2462158400,00,0.00,N,5,-3100,
|
|
20231030,126600,122100,127100,120500,15941,1987060500,00,0.00,N,2,4500,
|
|
20231023,122100,126300,126900,120100,25975,3195160900,00,0.00,N,5,-4200,
|
|
20231016,126300,131200,134800,121500,28168,3642053000,00,0.00,N,5,-4800,
|
|
20231010,131100,133500,134400,129000,14525,1902638800,00,0.00,N,5,-1200,
|
|
20231004,132300,138300,139100,132000,13705,1840534900,00,0.00,N,5,-6000,
|
|
20230925,138300,142000,143000,136800,16358,2272164000,00,0.00,N,5,-3700,
|
|
20230918,142000,143000,145800,138500,35044,4994850100,00,0.00,N,5,-1000,
|
|
20230911,143000,142500,143600,138700,30853,4338720300,00,0.00,N,2,2600,
|
|
20230904,140400,139900,144900,138500,29565,4157582600,00,0.00,N,2,600,
|
|
20230828,139800,140000,143400,138700,37669,5280533400,00,0.00,N,2,400,
|
|
20230821,139400,140100,144900,138000,38378,5423048900,00,0.00,N,5,-600,
|
|
20230814,140000,149600,151000,136300,67584,9660159800,00,0.00,N,5,-9800,
|
|
20230807,149800,153400,154500,148600,32985,4966182000,00,0.00,N,5,-2700,
|
|
20230731,152500,154800,161000,152300,61606,9651175300,00,0.00,N,5,-1500,
|
|
20230724,154000,152000,164900,148800,83474,12997677200,00,0.00,N,2,2000,
|
|
20230717,152000,152500,159000,151000,71766,11155806700,00,0.00,N,2,1600,
|
|
20230710,150400,148100,157500,147700,49249,7513975700,00,0.00,N,2,2300,
|
|
20230703,148100,162900,162900,147100,50373,7790814500,00,0.00,N,5,-11400,
|
|
20230626,159500,147800,161800,145700,107340,16707892400,00,0.00,N,2,13800,
|
|
20230619,145700,143300,150600,142000,49439,7229046100,00,0.00,N,2,2400,
|
|
20230612,143300,145400,145400,139500,51393,7266197000,00,0.00,N,5,-1100,
|
|
20230605,144400,143800,148200,143600,42040,6140820700,00,0.00,N,2,1700,
|
|
20230530,142700,143600,144300,140000,33968,4798386500,00,0.00,N,5,-700,
|
|
20230522,143400,147000,147100,143400,44066,6388412100,00,0.00,N,5,-3300,
|
|
20230515,146700,146800,155700,145200,124874,18729324000,00,0.00,N,5,-100,
|
|
20230508,146800,148400,149900,143400,44020,6472219100,00,0.00,N,5,-800,
|
|
20230502,147600,144500,153600,144500,76129,11356859700,00,0.00,N,2,6900,
|
|
20230424,140700,147700,148900,137600,71609,10161175100,00,0.00,N,5,-8200,
|
|
20230417,148900,142500,164500,139500,421534,64388931500,00,0.00,N,2,17300,
|
|
20230410,131600,128800,132400,126500,47749,6196718900,00,0.00,N,2,2800,
|
|
20230403,128800,130200,134700,128500,41810,5479339400,00,0.00,N,5,-1500,
|
|
20230327,130300,129100,132400,126300,34609,4479348700,00,0.00,N,2,1300,
|
|
20230320,129000,127400,134200,126000,40079,5209417700,00,0.00,N,2,2000,
|
|
20230313,127000,134100,135200,126200,49733,6472946300,00,0.00,N,5,-8900,
|
|
20230306,135900,146000,146000,134700,85474,11949696800,00,0.00,N,5,-8600,
|
|
20230227,144500,157000,172800,136200,373271,56825333500,00,0.00,N,2,1700,
|
|
20230220,142800,148500,152000,140000,83709,12421501300,00,0.00,N,5,-3600,
|
|
20230213,146400,135600,146500,135200,103543,14623381100,00,0.00,N,2,11600,
|
|
20230206,134800,135900,137400,130600,45287,6065613900,00,0.00,N,5,-1100,
|
|
20230130,135900,141700,141800,135100,41463,5698249700,00,0.00,N,5,-4900,
|
|
20230125,140800,138000,141500,135000,35221,4885805900,00,0.00,N,2,3800,
|
|
20230116,137000,139000,140500,131500,34607,4695037000,00,0.00,N,5,-1500,
|
|
20230109,138500,127000,140500,125500,66181,8798622500,00,0.00,N,2,14000,
|
|
20230102,124500,131000,133500,121500,48466,6067188000,00,0.00,N,5,-5000,
|
|
20221226,129500,139000,142000,129500,32805,4467512500,00,0.00,N,5,-8500,
|
|
20221219,138000,142000,146500,137500,46412,6573386000,00,0.00,N,5,-4000,
|
|
20221212,142000,140500,149000,137500,58968,8419581500,00,0.00,N,3,0,
|
|
20221205,142000,147500,151000,137000,51996,7429697000,00,0.00,N,5,-5500,
|
|
20221128,147500,151500,153000,146500,59878,8980839500,00,0.00,N,5,-4500,
|
|
20221121,152000,149000,161500,145000,160829,24583201000,00,0.00,N,2,3000,
|
|
20221114,149000,154500,163000,149000,143067,22143210000,00,0.00,N,5,-5000,
|
|
20221107,154000,158500,160000,148500,111548,17044928000,00,0.00,N,5,-1000,
|
|
20221031,155000,140000,160000,136500,105157,15549817000,00,0.00,N,2,16500,
|
|
20221024,138500,152000,157500,137500,103474,15370853500,00,0.00,N,5,-10000,
|
|
20221017,148500,141000,153000,137500,60365,8872775500,00,0.00,N,2,6500,
|
|
20221011,142000,144500,147500,134000,68310,9566429000,00,0.00,N,5,-7500,
|
|
20221004,149500,153000,154000,145000,60334,9023301000,00,0.00,N,2,1500,
|
|
20220926,148000,153500,153500,135000,128908,18602332000,00,0.00,N,5,-6000,
|
|
20220919,154000,158500,165000,149000,136542,21130084000,00,0.00,N,5,-4500,
|
|
20220913,158500,177000,181000,156000,119097,19807771500,00,0.00,N,5,-17500,
|
|
20220905,176000,180500,182500,169000,83081,14669350500,00,0.00,N,5,-5500,
|
|
20220829,181500,183500,204500,179000,194523,37330577000,00,0.00,N,5,-10500,
|
|
20220822,192000,170000,200000,164500,392117,73822827000,00,0.00,N,2,22500,
|
|
20220816,169500,203000,210000,158000,458038,80635913000,00,0.00,N,5,-23500,
|
|
20220808,193000,164000,193000,161000,205027,36287831500,00,0.00,N,2,29500,
|
|
20220801,163500,159000,172000,156000,150283,24545492500,00,0.00,N,2,6000,
|
|
20220725,157500,148500,158500,147000,91867,14001249500,00,0.00,N,2,10000,
|
|
20220718,147500,149500,157500,147000,81304,12208863500,00,0.00,N,5,-2000,
|
|
20220711,149500,152000,154500,143000,72700,10845926000,00,0.00,N,5,-1500,
|
|
20220704,151000,166000,168500,145500,139589,21841310500,00,0.00,N,5,-12000,
|
|
20220627,163000,138500,168000,134000,182559,28357874000,00,0.00,N,2,26000,
|
|
20220620,137000,156500,158500,131500,121475,17225701500,00,0.00,N,5,-19500,
|
|
20220613,156500,161500,172000,149000,139364,22564389000,00,0.00,N,5,-9000,
|
|
20220607,165500,174000,180000,162500,97300,16503303000,00,0.00,N,5,-8500,
|
|
20220530,174000,185000,185000,172500,58354,10412057000,00,0.00,N,5,-9500,
|
|
20220523,183500,175500,188000,170500,135571,24354847000,00,0.00,N,2,6000,
|
|
20220516,177500,175000,191500,161500,328957,59097700000,00,0.00,N,2,7000,
|
|
20220509,170500,175500,189500,155500,379893,64936841500,00,0.00,N,5,-6500,
|
|
20220502,177000,161500,192000,160500,261684,46773460000,00,0.00,N,2,13500,
|
|
20220425,163500,155000,166000,147000,221042,34534282500,00,0.00,N,2,4500,
|
|
20220418,159000,151000,178000,142000,345493,54877014500,00,0.00,N,2,8000,
|
|
20220411,151000,120500,154500,120500,325275,46064516000,00,0.00,N,2,31000,
|
|
20220404,120000,118500,121500,113000,66062,7728070500,00,0.00,N,2,1500,
|
|
20220328,118500,119000,127000,114500,127392,15431338000,00,0.00,N,5,-500,
|
|
20220321,119000,111500,124500,111000,122558,14543921000,00,0.00,N,2,8000,
|
|
20220314,111000,114000,116000,104500,62908,6883163500,00,0.00,N,5,-3000,
|
|
20220307,114000,112000,119500,102500,159567,18134661000,00,0.00,N,2,4500,
|
|
20220228,109500,98900,111500,97700,97462,10372727200,00,0.00,N,2,10800,
|
|
20220221,98700,94100,100500,91800,35661,3442341300,00,0.00,N,2,3800,
|
|
20220214,94900,97100,97100,91800,28602,2699159100,00,0.00,N,5,-2500,
|
|
20220207,97400,101500,103500,94800,52395,5141965300,00,0.00,N,5,-4600,
|
|
20220203,102000,96600,105000,95800,48175,4873834900,00,0.00,N,2,6300,
|
|
20220124,95700,94900,112500,88700,198855,19412771400,00,0.00,N,2,500,
|
|
20220117,95200,99200,101500,90600,47287,4583438600,00,0.00,N,5,-1800,
|
|
20220110,97000,100000,100500,96400,22383,2195164000,00,0.00,N,5,-2700,
|
|
20220103,99700,95600,104000,94300,48467,4829100900,00,0.00,N,2,4100,
|
|
20211227,95600,97200,97600,95000,18335,1762760900,00,0.00,N,5,-1500,
|
|
20211220,97100,98700,99800,96000,20775,2026918300,00,0.00,N,5,-1400,
|
|
20211213,98500,97600,99800,96800,16158,1586639900,00,0.00,N,2,900,
|
|
20211206,97600,96900,99700,96700,19463,1912030200,00,0.00,N,3,0,
|
|
20211129,97600,92100,98000,90300,40816,3846832600,00,0.00,N,2,100,
|
|
20211122,97500,96200,102000,96200,36387,3590247900,00,0.00,N,2,1300,
|
|
20211115,96200,101500,101500,95800,55767,5475085300,00,0.00,N,5,-3800,
|
|
20211108,100000,97300,101000,91800,78491,7457703600,00,0.00,N,2,2700,
|
|
20211101,97300,103500,105000,95000,58534,5829310500,00,0.00,N,5,-5700,
|
|
20211025,103000,107000,109000,102500,40892,4328135000,00,0.00,N,5,-4000,
|
|
20211018,107000,112500,112500,104000,97082,10419394500,00,0.00,N,5,-5000,
|
|
20211012,112000,101500,114000,99800,51002,5437878700,00,0.00,N,2,10000,
|
|
20211005,102000,110500,112000,101000,78356,8263956000,00,0.00,N,5,-10000,
|
|
20210927,112000,121000,121500,108500,90635,10291872500,00,0.00,N,5,-9000,
|
|
20210923,121000,121500,126000,119000,52260,6342460500,00,0.00,N,5,-3000,
|
|
20210913,124000,118000,128500,114500,133076,16115497500,00,0.00,N,2,6000,
|
|
20210906,118000,117000,127000,115500,150851,18070168000,00,0.00,N,2,1500,
|
|
20210830,116500,106500,119500,105000,172781,19664395000,00,0.00,N,2,11000,
|
|
20210823,105500,100500,108500,98100,100547,10472711800,00,0.00,N,2,6200,
|
|
20210817,99300,98300,108000,96300,128410,13198270700,00,0.00,N,2,100,
|
|
20210809,99200,101500,104500,97600,76410,7649544900,00,0.00,N,5,-1800,
|
|
20210802,101000,107000,108000,100000,53405,5433512500,00,0.00,N,5,-5000,
|
|
20210726,106000,105000,108000,101500,45788,4765812000,00,0.00,N,2,1000,
|
|
20210719,105000,106000,107000,100000,76225,7803876000,00,0.00,N,5,-2500,
|
|
20210712,107500,107000,110000,105500,59013,6335351500,00,0.00,N,2,2500,
|