192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,186000,193700,204500,184500,121567,23674376400,00,0.00,N,5,-12300,
|
|
20250217,198300,189800,205500,186500,222316,44154901200,00,0.00,N,2,10100,
|
|
20250210,188200,177300,196000,171500,247990,46491561200,00,0.00,N,2,10000,
|
|
20250203,178200,164300,182700,160600,143678,24587805700,00,0.00,N,2,9400,
|
|
20250131,168800,174900,174900,164500,14919,2540126100,00,0.00,N,5,-7100,
|
|
20250120,175900,184000,188000,172500,125986,22688886100,00,0.00,N,5,-5400,
|
|
20250113,181300,172400,183800,172200,144842,25754141200,00,0.00,N,2,7000,
|
|
20250106,174300,171000,184000,170200,120251,21440912000,00,0.00,N,2,3800,
|
|
20241230,170500,164200,172200,160100,48966,8123112200,00,0.00,N,2,6300,
|
|
20241223,164200,168400,169800,161200,58202,9657062800,00,0.00,N,5,-1400,
|
|
20241216,165600,177900,185500,165200,115952,20020045968,00,0.00,N,5,-12300,
|
|
20241209,177900,166900,181100,159600,130644,22345935600,00,0.00,N,2,9800,
|
|
20241202,168100,181300,181400,164800,157000,26918797600,00,0.00,N,5,-11400,
|
|
20241125,179500,192600,197900,178900,84292,15897653200,00,0.00,N,5,-14000,
|
|
20241118,193500,191300,194900,184200,81046,15361967300,00,0.00,N,2,2200,
|
|
20241111,191300,195500,198300,182000,105644,19930135600,00,0.00,N,5,-7000,
|
|
20241104,198300,197700,210000,195700,88626,17925909450,00,0.00,N,2,2100,
|
|
20241028,196200,196600,204000,191400,90852,17952962700,00,0.00,N,2,1200,
|
|
20241021,195000,204000,206000,192900,110562,21876650350,00,0.00,N,5,-8000,
|
|
20241014,203000,216000,220500,200000,133359,27589024000,00,0.00,N,5,-13000,
|
|
20241007,216000,223500,229500,211500,63404,13782248000,00,0.00,N,5,-7500,
|
|
20240930,223500,228000,230500,215500,51100,11513952000,00,0.00,N,5,-2500,
|
|
20240923,226000,209500,234000,209500,106290,23784707500,00,0.00,N,2,16000,
|
|
20240919,210000,213000,219500,208000,65640,13975528000,00,0.00,N,5,-2500,
|
|
20240909,212500,211500,229000,210000,97208,21127363000,00,0.00,N,5,-3000,
|
|
20240902,215500,237000,238500,211500,75715,16758355000,00,0.00,N,5,-21500,
|
|
20240826,237000,244500,245000,226000,79614,18506805000,00,0.00,N,5,-7500,
|
|
20240819,244500,254000,259000,241000,74470,18762592500,00,0.00,N,5,-12000,
|
|
20240812,256500,240000,258500,240000,45258,11286399000,00,0.00,N,2,14000,
|
|
20240805,242500,247000,247500,221000,163538,38332809000,00,0.00,N,5,-9000,
|
|
20240729,251500,261000,271000,248000,131421,33713561000,00,0.00,N,5,-6500,
|
|
20240722,258000,278500,282500,252000,146847,38523667500,00,0.00,N,5,-23000,
|
|
20240715,281000,288000,293000,268000,159396,44757497500,00,0.00,N,5,-7000,
|
|
20240708,288000,303000,303500,283000,132757,38573813500,00,0.00,N,5,-12000,
|
|
20240701,300000,290500,305500,276500,171446,49992447500,00,0.00,N,2,9500,
|
|
20240624,290500,298500,299000,281500,145105,41962976000,00,0.00,N,5,-10500,
|
|
20240617,301000,304000,326000,298000,194804,60012445000,00,0.00,N,5,-4000,
|
|
20240610,305000,310500,321000,301500,152013,47281120500,00,0.00,N,5,-7500,
|
|
20240603,312500,329000,333000,307500,144309,45865665000,00,0.00,N,5,-17000,
|
|
20240527,329500,307000,358500,302500,287261,96405559500,00,0.00,N,2,25500,
|
|
20240520,304000,307500,328000,301000,140117,44143298500,00,0.00,N,3,0,
|
|
20240513,304000,312000,314500,293000,106244,32115290000,00,0.00,N,5,-5000,
|
|
20240507,309000,319500,320000,301500,83696,26247700000,00,0.00,N,3,0,
|
|
20240429,309000,299500,316500,295500,113597,34842045500,00,0.00,N,2,12000,
|
|
20240422,297000,293000,300000,279500,141591,40865717500,00,0.00,N,5,-500,
|
|
20240415,297500,293000,309500,287500,173835,51951391000,00,0.00,N,5,-1000,
|
|
20240408,298500,316000,321000,289000,182868,54822833000,00,0.00,N,5,-16000,
|
|
20240401,314500,315000,318500,303500,191816,59749734000,00,0.00,N,2,2000,
|
|
20240325,312500,304000,318500,288500,257782,77446789000,00,0.00,N,2,7500,
|
|
20240318,305000,287500,322000,280000,264250,80102836000,00,0.00,N,2,17500,
|
|
20240311,287500,271000,297500,270500,181622,51942373000,00,0.00,N,2,9500,
|
|
20240304,278000,280000,287000,272000,213611,59420484500,00,0.00,N,2,6000,
|
|
20240226,272000,272500,274500,262500,120856,32435186500,00,0.00,N,5,-1500,
|
|
20240219,273500,284000,285000,270500,162129,44728715000,00,0.00,N,5,-12000,
|
|
20240213,285500,273000,290500,266000,185567,51885999000,00,0.00,N,2,14500,
|
|
20240205,271000,273500,279000,262000,116141,31478209500,00,0.00,N,5,-5000,
|
|
20240129,276000,283000,286000,264000,200412,54602291000,00,0.00,N,5,-7500,
|
|
20240122,283500,310000,310500,283000,166937,49516134500,00,0.00,N,5,-17500,
|
|
20240115,301000,297000,305000,279000,98192,28909008000,00,0.00,N,2,4000,
|
|
20240108,297000,306500,310000,289500,141887,42317032500,00,0.00,N,5,-9500,
|
|
20240102,306500,301000,314000,292000,120524,36578294000,00,0.00,N,2,2500,
|
|
20231226,304000,299000,308500,291500,96896,29397930500,00,0.00,N,2,6500,
|
|
20231218,297500,291000,300500,286500,118422,34642842500,00,0.00,N,2,6500,
|
|
20231211,291000,303000,303000,284000,168264,49019132500,00,0.00,N,5,-9000,
|
|
20231204,300000,288000,302500,279000,235810,68938673500,00,0.00,N,2,11000,
|
|
20231127,289000,265500,299500,264500,220982,61976499500,00,0.00,N,2,21500,
|
|
20231120,267500,268000,282000,265000,147141,40349953000,00,0.00,N,5,-2500,
|
|
20231113,270000,252500,274500,251500,239687,63536587000,00,0.00,N,2,20000,
|
|
20231106,250000,244000,253000,241000,154561,38245048500,00,0.00,N,2,11000,
|
|
20231030,239000,241500,250000,230500,141569,34207388000,00,0.00,N,5,-500,
|
|
20231023,239500,252000,257500,229500,193558,47178144000,00,0.00,N,5,-12000,
|
|
20231016,251500,233000,258000,233000,210991,52357801000,00,0.00,N,2,15000,
|
|
20231010,236500,231000,244500,222000,164345,39033933000,00,0.00,N,2,7500,
|
|
20231004,229000,224500,234500,220500,52348,11960489000,00,0.00,N,5,-500,
|
|
20230925,229500,230000,230500,222500,32745,7420852000,00,0.00,N,2,2500,
|
|
20230918,227000,233500,240000,220500,116735,26873597000,00,0.00,N,5,-11000,
|
|
20230911,238000,229000,244000,217500,173897,39632361000,00,0.00,N,2,11500,
|
|
20230904,226500,242500,244500,223500,129565,29968480000,00,0.00,N,5,-15000,
|
|
20230828,241500,234000,242000,225000,168435,39023391000,00,0.00,N,2,9500,
|
|
20230821,232000,240500,242500,228000,126418,29577052500,00,0.00,N,5,-5500,
|
|
20230814,237500,252000,256000,231500,118091,28539742000,00,0.00,N,5,-18500,
|
|
20230807,256000,264000,267500,250000,138821,35603858000,00,0.00,N,5,-13000,
|
|
20230731,269000,282000,282500,263500,186641,50741117500,00,0.00,N,5,-11500,
|
|
20230724,280500,268500,286500,261000,229682,62350872500,00,0.00,N,2,11500,
|
|
20230717,269000,264500,280000,262000,254320,68785802500,00,0.00,N,2,11000,
|
|
20230710,258000,238000,277000,235500,344758,90928094500,00,0.00,N,2,18000,
|
|
20230703,240000,254000,261500,237000,170814,42801092500,00,0.00,N,5,-11000,
|
|
20230626,251000,252500,254500,245000,129239,32306453000,00,0.00,N,2,1000,
|
|
20230619,250000,236000,256000,229500,196674,48301247500,00,0.00,N,2,15000,
|
|
20230612,235000,230500,243000,228000,124196,29363419000,00,0.00,N,2,7000,
|
|
20230605,228000,234000,234000,228000,90292,20862575500,00,0.00,N,5,-7000,
|
|
20230530,235000,238000,241000,225500,86472,20264841000,00,0.00,N,2,1000,
|
|
20230522,234000,229500,240500,227500,130594,30582203000,00,0.00,N,2,4500,
|
|
20230515,229500,213500,232000,207500,170300,37346852000,00,0.00,N,2,16000,
|
|
20230508,213500,219500,225000,207500,113043,24583722000,00,0.00,N,5,-6000,
|
|
20230502,219500,219000,220000,213500,38787,8441805500,00,0.00,N,2,500,
|
|
20230424,219000,223000,223000,207000,101112,21741321500,00,0.00,N,5,-1000,
|
|
20230417,220000,234000,234000,217500,100214,22591624500,00,0.00,N,5,-10000,
|
|
20230410,230000,234000,241000,226000,136139,31766712000,00,0.00,N,5,-4000,
|
|
20230403,234000,235500,237000,218500,169759,38602332500,00,0.00,N,5,-1000,
|
|
20230327,235000,215000,239000,207000,166568,37281447000,00,0.00,N,2,22500,
|
|
20230320,212500,225500,226500,203000,147998,31301906750,00,0.00,N,5,-13000,
|
|
20230313,225500,225500,231000,212500,120459,26481219000,00,0.00,N,5,-1000,
|
|
20230306,226500,237500,240000,223500,133226,30562282500,00,0.00,N,5,-7500,
|
|
20230227,234000,230000,236500,225500,65197,15139425500,00,0.00,N,2,2000,
|
|
20230220,232000,238000,244000,228500,86159,20310222500,00,0.00,N,5,-6000,
|
|
20230213,238000,234000,248000,232000,89586,21507898860,00,0.00,N,2,500,
|
|
20230206,237500,234500,246500,230000,68941,16393353500,00,0.00,N,2,2000,
|
|
20230130,235500,230500,246500,228500,67752,16083941500,00,0.00,N,2,3000,
|
|
20230125,232500,228500,238500,228500,29507,6893873400,00,0.00,N,2,7600,
|
|
20230116,224900,233500,234400,223000,34889,7914634900,00,0.00,N,5,-6900,
|
|
20230109,231800,229500,237400,228000,65122,15140817000,00,0.00,N,2,3300,
|
|
20230102,228500,217900,230800,212600,63072,14063944600,00,0.00,N,2,10600,
|
|
20221226,217900,215000,230000,213700,61358,13678272800,00,0.00,N,2,1200,
|
|
20221219,216700,218300,222800,215000,44800,9792546900,00,0.00,N,5,-1600,
|
|
20221212,218300,220900,233400,214500,84099,18896693300,00,0.00,N,5,-4600,
|
|
20221205,222900,217100,224900,210000,67536,14813647500,00,0.00,N,2,5800,
|
|
20221128,217100,213300,225700,211000,78005,16978583400,00,0.00,N,5,-400,
|
|
20221121,217500,213600,221200,206900,46041,9861871300,00,0.00,N,2,3600,
|
|
20221114,213900,221000,228400,213400,94343,20728233600,00,0.00,N,5,-7100,
|
|
20221107,221000,202600,225400,202600,100819,21713568700,00,0.00,N,2,18800,
|
|
20221031,202200,202100,209300,199400,72495,14824255100,00,0.00,N,2,200,
|
|
20221024,202000,206000,214000,200000,78458,16346500100,00,0.00,N,5,-1400,
|
|
20221017,203400,207400,213500,202800,85295,17829765900,00,0.00,N,5,-6100,
|
|
20221011,209500,195200,209900,193200,96708,19606572000,00,0.00,N,2,10000,
|
|
20221004,199500,179800,203900,179800,96177,18590083700,00,0.00,N,2,21600,
|
|
20220926,177900,188200,189000,176200,116662,21304414400,00,0.00,N,5,-11900,
|
|
20220919,189800,203500,206100,186800,123855,24118212300,00,0.00,N,5,-13900,
|
|
20220913,203700,213000,213500,202400,53674,11135205000,00,0.00,N,5,-4800,
|
|
20220905,208500,209700,210400,205300,61469,12750960500,00,0.00,N,5,-800,
|
|
20220829,209300,210000,218000,206600,116304,24622419200,00,0.00,N,5,-7200,
|
|
20220822,216500,217900,220500,209600,109079,23435223300,00,0.00,N,5,-3800,
|
|
20220816,220300,230100,236800,219500,130510,29626104800,00,0.00,N,5,-8000,
|
|
20220808,228300,233600,233600,218000,123720,27733597300,00,0.00,N,5,-5300,
|
|
20220801,233600,234400,236600,230200,71417,16609865600,00,0.00,N,2,500,
|
|
20220725,233100,222400,240900,220100,95692,22139937100,00,0.00,N,2,9000,
|
|
20220718,224100,220000,227800,217900,80506,18017307900,00,0.00,N,2,6600,
|
|
20220711,217500,229600,231200,211000,117149,25461755600,00,0.00,N,5,-12100,
|
|
20220704,229600,216300,235000,208000,120881,26933585600,00,0.00,N,2,12100,
|
|
20220627,217500,237000,242900,216600,97023,22467164400,00,0.00,N,5,-16600,
|
|
20220620,234100,252900,252900,218700,123992,29126178600,00,0.00,N,5,-16500,
|
|
20220613,250600,254700,264800,242300,125768,32073293100,00,0.00,N,5,-13800,
|
|
20220607,264400,265000,270500,258100,96153,25405220900,00,0.00,N,5,-3200,
|
|
20220530,267600,275200,277400,265100,83145,22518246700,00,0.00,N,5,-4200,
|
|
20220523,271800,269800,278800,258400,251735,68213367500,00,0.00,N,2,9000,
|
|
20220516,262800,242100,269600,236200,278831,72721408400,00,0.00,N,2,22700,
|
|
20220509,240100,237100,243500,223700,89078,21020244800,00,0.00,N,2,3100,
|
|
20220502,237000,245500,246500,235000,46880,11337576700,00,0.00,N,5,-9000,
|
|
20220425,246000,235800,247500,232100,92036,22306119100,00,0.00,N,2,6500,
|
|
20220418,239500,232100,247400,231700,106961,25907512000,00,0.00,N,2,6200,
|
|
20220411,233300,237300,239600,228800,71106,16686738700,00,0.00,N,5,-4000,
|
|
20220404,237300,238800,246200,231000,74674,17694980800,00,0.00,N,5,-1600,
|
|
20220328,238900,245500,248600,235400,91317,22211777700,00,0.00,N,5,-4300,
|
|
20220321,243200,236100,245500,229300,139139,32889879180,00,0.00,N,2,7100,
|
|
20220314,236100,215600,237900,205300,152526,34284271300,00,0.00,N,2,20500,
|
|
20220307,215600,221400,222300,206000,158909,34041549500,00,0.00,N,5,-7100,
|
|
20220228,222700,227100,229600,222400,98252,22196725800,00,0.00,N,5,-5600,
|
|
20220221,228300,234900,238200,225200,77048,17585360400,00,0.00,N,5,-6700,
|
|
20220214,235000,230200,239200,221100,123019,28205319200,00,0.00,N,2,1500,
|
|
20220207,233500,240600,242800,231400,177025,41655795856,00,0.00,N,5,-6900,
|
|
20220203,240400,245200,247500,236900,79310,19063169300,00,0.00,N,5,-4600,
|
|
20220124,245000,252000,255700,238500,163416,40239390400,00,0.00,N,5,-8000,
|
|
20220117,253000,254700,257900,239000,157240,39057714164,00,0.00,N,5,-700,
|
|
20220110,253700,262100,263300,253000,150332,38729238800,00,0.00,N,5,-8300,
|
|
20220103,262000,279200,280200,254500,155763,41299482200,00,0.00,N,5,-16500,
|
|
20211227,278500,277000,296000,274000,173858,49692234100,00,0.00,N,5,-400,
|
|
20211220,278900,275400,284900,272100,139072,38230164300,00,0.00,N,2,3000,
|
|
20211213,275900,277200,284300,272100,93930,26044790400,00,0.00,N,5,-1300,
|
|
20211206,277200,275900,289500,274000,166292,46951325600,00,0.00,N,2,1300,
|
|
20211129,275900,265500,278800,253200,197865,53145766900,00,0.00,N,5,-600,
|
|
20211122,276500,253000,289000,253000,503262,139374962400,00,0.00,N,2,28400,
|
|
20211115,248100,242600,251600,230000,225758,54723040000,00,0.00,N,2,6200,
|
|
20211108,241900,248000,248100,228900,174965,41624052500,00,0.00,N,5,-5900,
|
|
20211101,247800,261600,264000,246000,116426,29602317800,00,0.00,N,5,-13800,
|
|
20211025,261600,253000,271400,251000,144740,37887134400,00,0.00,N,2,6600,
|
|
20211018,255000,266400,267400,254200,129137,33605962800,00,0.00,N,5,-8100,
|
|
20211012,263100,251000,265500,240900,189787,47494764700,00,0.00,N,2,11400,
|
|
20211005,251700,259400,261900,250000,150742,38351823050,00,0.00,N,5,-14000,
|
|
20210927,265700,290700,293000,264500,241908,66870638100,00,0.00,N,5,-25300,
|
|
20210923,291000,296100,303800,286500,97383,28449325600,00,0.00,N,5,-5900,
|
|
20210913,296900,281700,303500,276000,319285,92953036500,00,0.00,N,2,15200,
|
|
20210906,281700,287900,291000,274100,202348,56958942000,00,0.00,N,5,-6200,
|
|
20210830,287900,295100,295500,281200,240697,69039423200,00,0.00,N,5,-1100,
|
|
20210823,289000,281700,294500,273400,405082,113707369500,00,0.00,N,2,11600,
|
|
20210817,277400,322000,322000,276200,266830,78918454600,00,0.00,N,5,-46800,
|
|
20210809,324200,333100,345700,306200,171094,56691439600,00,0.00,N,5,-12000,
|
|
20210802,336200,337700,348300,334700,104101,35479713100,00,0.00,N,5,-3600,
|
|
20210726,339800,354500,356500,336800,123754,42822414800,00,0.00,N,5,-13700,
|
|
20210719,353500,327500,372600,324700,373923,131005768200,00,0.00,N,2,25700,
|
|
20210712,327800,316500,328200,303900,254620,79898832200,00,0.00,N,2,11300,
|