191 lines
14 KiB
CSV
191 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,133300,135500,137000,130800,237902,31626888900,00,0.00,N,5,-1400,
|
|
20250210,134700,136300,140500,131500,197029,26822665900,00,0.00,N,5,-500,
|
|
20250203,135200,136800,139100,129800,288533,38515967400,00,0.00,N,5,-2800,
|
|
20250131,138000,139300,140000,136300,40881,5622443900,00,0.00,N,5,-1300,
|
|
20250120,139300,146400,148700,138500,311271,44745888500,00,0.00,N,5,-7100,
|
|
20250113,146400,164100,167000,144600,491321,75533090200,00,0.00,N,5,-19600,
|
|
20250106,166000,169900,175900,163600,294183,49587512800,00,0.00,N,5,-3400,
|
|
20241230,169400,167800,180300,165000,262594,45285150200,00,0.00,N,2,300,
|
|
20241223,169100,168100,176500,165600,149326,25664623900,00,0.00,N,2,2400,
|
|
20241216,166700,166100,173900,163500,259745,44043444500,00,0.00,N,2,900,
|
|
20241209,165800,146700,177000,140000,355499,57538907800,00,0.00,N,2,16100,
|
|
20241202,149700,155500,155900,146100,217200,32871791500,00,0.00,N,5,-1300,
|
|
20241125,151000,134300,151900,133100,311385,44972347700,00,0.00,N,2,16500,
|
|
20241118,134500,136000,137800,127700,380013,50138499200,00,0.00,N,5,-4100,
|
|
20241111,138600,152400,154900,136000,259807,37644122300,00,0.00,N,5,-15600,
|
|
20241104,154200,150400,167600,150200,300371,47687170700,00,0.00,N,2,2000,
|
|
20241028,152200,161600,163700,145000,305229,47638765500,00,0.00,N,5,-10400,
|
|
20241021,162600,176000,181800,161800,358106,61353041700,00,0.00,N,5,-11200,
|
|
20241014,173800,160300,177000,156000,482147,79926998900,00,0.00,N,2,14200,
|
|
20241007,159600,152200,164700,149300,268081,42403285300,00,0.00,N,2,8700,
|
|
20240930,150900,152500,154200,143700,150462,22449181500,00,0.00,N,5,-300,
|
|
20240923,151200,166000,166000,150300,310574,48222532600,00,0.00,N,5,-13200,
|
|
20240919,164400,159500,169000,158800,194087,31780255300,00,0.00,N,2,7600,
|
|
20240909,156800,143900,167000,141500,419755,65420705300,00,0.00,N,2,11000,
|
|
20240902,145800,173500,175000,142000,529625,82733490800,00,0.00,N,5,-25100,
|
|
20240826,170900,167500,177500,161500,598038,101839504200,00,0.00,N,2,2600,
|
|
20240819,168300,149300,169000,147900,683404,110353121800,00,0.00,N,2,18700,
|
|
20240812,149600,152900,158900,146500,450634,68511258500,00,0.00,N,5,-300,
|
|
20240805,149900,139900,153700,123300,764642,110713843800,00,0.00,N,2,7900,
|
|
20240729,142000,126000,147100,125800,649696,90064147200,00,0.00,N,2,15000,
|
|
20240722,127000,128300,130400,126000,180153,23159571500,00,0.00,N,5,-900,
|
|
20240715,127900,127400,129500,122000,164870,20764817000,00,0.00,N,2,1300,
|
|
20240708,126600,118100,127300,117100,277876,34531569000,00,0.00,N,2,8600,
|
|
20240701,118000,112900,121100,112900,122620,14422047400,00,0.00,N,2,3700,
|
|
20240624,114300,114100,116800,112400,73416,8378741500,00,0.00,N,5,-100,
|
|
20240617,114400,115300,117800,114100,69634,8045004800,00,0.00,N,5,-1300,
|
|
20240610,115700,118500,121500,115300,103288,12236330300,00,0.00,N,5,-4200,
|
|
20240603,119900,114600,120200,114000,97241,11443542800,00,0.00,N,2,5200,
|
|
20240527,114700,112000,114700,110100,82858,9255128400,00,0.00,N,2,2900,
|
|
20240520,111800,119300,119400,111300,89165,10208680700,00,0.00,N,5,-6500,
|
|
20240513,118300,114500,121000,113800,79846,9336722500,00,0.00,N,2,3700,
|
|
20240507,114600,114800,116500,114100,61153,7041604400,00,0.00,N,2,1100,
|
|
20240429,113500,113000,116500,112000,73881,8462105900,00,0.00,N,2,1600,
|
|
20240422,111900,111900,113300,110200,48796,5444433600,00,0.00,N,2,2800,
|
|
20240415,109100,110100,111700,108600,70512,7753798800,00,0.00,N,5,-1600,
|
|
20240408,110700,113900,114400,110400,68232,7623022700,00,0.00,N,5,-3200,
|
|
20240401,113900,121900,124200,113600,125294,14989915200,00,0.00,N,5,-7400,
|
|
20240325,121300,124500,125800,121300,101478,12628511100,00,0.00,N,5,-3100,
|
|
20240318,124400,119700,125900,119300,119945,14792844800,00,0.00,N,2,4900,
|
|
20240311,119500,123800,125100,119300,110138,13408778100,00,0.00,N,5,-4300,
|
|
20240304,123800,119200,124900,115500,170893,20651494600,00,0.00,N,2,5900,
|
|
20240226,117900,119300,120800,117900,89427,10689143800,00,0.00,N,5,-600,
|
|
20240219,118500,115400,119800,115400,95562,11280116900,00,0.00,N,2,2700,
|
|
20240213,115800,116900,117000,113600,63705,7327941600,00,0.00,N,2,700,
|
|
20240205,115100,112100,116900,111200,82162,9350155500,00,0.00,N,2,3000,
|
|
20240129,112100,110100,113900,107600,105591,11634219300,00,0.00,N,2,2100,
|
|
20240122,110000,109100,112200,108600,73695,8140405000,00,0.00,N,2,1200,
|
|
20240115,108800,114500,115300,107800,124157,13801488300,00,0.00,N,5,-5700,
|
|
20240108,114500,116900,118900,114300,117772,13728404800,00,0.00,N,5,-2100,
|
|
20240102,116600,125400,127800,115700,225139,27603015300,00,0.00,N,5,-8900,
|
|
20231226,125500,125400,126900,122500,129796,16203174100,00,0.00,N,2,500,
|
|
20231218,125000,128200,131100,119600,413532,51073636700,00,0.00,N,2,3900,
|
|
20231211,121100,122000,123300,119900,136425,16603961900,00,0.00,N,5,-200,
|
|
20231204,121300,116000,123700,114600,243129,29366054000,00,0.00,N,2,6400,
|
|
20231127,114900,117500,121200,112800,176044,20616883200,00,0.00,N,5,-2600,
|
|
20231120,117500,116600,118800,111900,192751,22215454900,00,0.00,N,2,900,
|
|
20231113,116600,103900,116700,103200,247026,27146160000,00,0.00,N,2,13700,
|
|
20231106,102900,100400,104400,100000,140163,14357755800,00,0.00,N,2,3600,
|
|
20231030,99300,95700,101000,95700,90507,8915495600,00,0.00,N,2,2500,
|
|
20231023,96800,94600,98200,94300,87525,8431622600,00,0.00,N,2,2200,
|
|
20231016,94600,104800,105900,93000,266532,26505141900,00,0.00,N,5,-11400,
|
|
20231010,106000,110400,111900,105700,101143,10944004300,00,0.00,N,5,-3100,
|
|
20231004,109100,107800,110700,104700,80846,8620229700,00,0.00,N,2,400,
|
|
20230925,108700,111000,111700,106800,50463,5482447500,00,0.00,N,5,-1000,
|
|
20230918,109700,115000,115700,108500,123184,13851018500,00,0.00,N,5,-5400,
|
|
20230911,115100,113100,117000,113000,146020,16771629300,00,0.00,N,2,2100,
|
|
20230904,113000,112400,114000,109800,135277,15118212000,00,0.00,N,3,0,
|
|
20230828,113000,117800,119300,112900,117587,13593582300,00,0.00,N,5,-3200,
|
|
20230821,116200,116100,120500,114600,87489,10261053000,00,0.00,N,2,100,
|
|
20230814,116100,121500,123900,115300,128406,15255228000,00,0.00,N,5,-5100,
|
|
20230807,121200,116600,124400,113800,253651,30340245100,00,0.00,N,2,4600,
|
|
20230731,116600,110700,119300,109500,278836,32203569200,00,0.00,N,2,6000,
|
|
20230724,110600,115300,115300,103100,277001,29984408700,00,0.00,N,5,-4200,
|
|
20230717,114800,115000,115900,108800,269525,30192819600,00,0.00,N,5,-600,
|
|
20230710,115400,108800,117000,108200,187476,21122413900,00,0.00,N,2,6600,
|
|
20230703,108800,115000,120000,108400,273707,31498773600,00,0.00,N,5,-6000,
|
|
20230626,114800,109300,117300,106100,289860,32416410100,00,0.00,N,2,5500,
|
|
20230619,109300,115100,115700,109000,206285,23183429200,00,0.00,N,5,-5700,
|
|
20230612,115000,123600,125400,115000,266055,31670090100,00,0.00,N,5,-8200,
|
|
20230605,123200,127900,127900,123200,121009,15118335400,00,0.00,N,5,-4000,
|
|
20230530,127200,127500,129700,125100,95653,12174323200,00,0.00,N,2,300,
|
|
20230522,126900,127300,129200,123900,96361,12244583600,00,0.00,N,2,300,
|
|
20230515,126600,126100,127900,123900,81913,10283417600,00,0.00,N,5,-200,
|
|
20230508,126800,126400,134300,126000,186793,24342493900,00,0.00,N,2,400,
|
|
20230502,126400,124500,127600,121500,92944,11548234500,00,0.00,N,2,2800,
|
|
20230424,123600,126300,127900,122400,129678,16167726300,00,0.00,N,5,-3400,
|
|
20230417,127000,136100,136100,127000,211511,27686447300,00,0.00,N,5,-8500,
|
|
20230410,135500,131300,140600,129000,260751,35118363700,00,0.00,N,2,3900,
|
|
20230403,131600,121400,132900,119700,300487,38486947500,00,0.00,N,2,9500,
|
|
20230327,122100,116100,123500,115200,164888,19969079000,00,0.00,N,2,5400,
|
|
20230320,116700,118700,120600,116400,125788,14885254300,00,0.00,N,5,-1400,
|
|
20230313,118100,118600,119700,113100,122794,14363652600,00,0.00,N,5,-1600,
|
|
20230306,119700,121800,125900,119200,193601,23693926900,00,0.00,N,5,-1000,
|
|
20230227,120700,120400,121900,117100,167045,19922032200,00,0.00,N,2,300,
|
|
20230220,120400,123400,125700,120000,145374,17801524500,00,0.00,N,5,-2500,
|
|
20230213,122900,129000,129900,122100,167717,20964418700,00,0.00,N,5,-6700,
|
|
20230206,129600,133500,133900,129400,129576,17049292300,00,0.00,N,5,-3900,
|
|
20230130,133500,130200,136500,128800,159115,21064843000,00,0.00,N,2,3400,
|
|
20230125,130100,130000,130400,128200,67246,8704908500,00,0.00,N,2,100,
|
|
20230116,130000,128000,131000,126500,106982,13790612500,00,0.00,N,2,2000,
|
|
20230109,128000,128000,132000,127000,129836,16759593500,00,0.00,N,2,1500,
|
|
20230102,126500,130500,131500,121000,120644,15173597000,00,0.00,N,5,-3000,
|
|
20221226,129500,136000,138000,128000,85931,11483804000,00,0.00,N,5,-7000,
|
|
20221219,136500,138000,141000,133500,119340,16377708500,00,0.00,N,5,-2500,
|
|
20221212,139000,130500,143000,130500,223912,30939749500,00,0.00,N,2,7500,
|
|
20221205,131500,128000,133000,126000,156414,20256651500,00,0.00,N,2,3500,
|
|
20221128,128000,132000,137500,127500,765164,99358590000,00,0.00,N,5,-6000,
|
|
20221121,134000,133500,135000,128000,130173,17082198000,00,0.00,N,3,0,
|
|
20221114,134000,131000,145000,130500,299477,41441389500,00,0.00,N,2,3500,
|
|
20221107,130500,126000,131000,124500,245492,31246599000,00,0.00,N,2,5000,
|
|
20221031,125500,129500,133500,122500,209102,26640550500,00,0.00,N,5,-2000,
|
|
20221024,127500,122500,130500,118500,170966,21283736000,00,0.00,N,2,7500,
|
|
20221017,120000,117000,126000,116500,164829,20141833500,00,0.00,N,3,0,
|
|
20221011,120000,117000,120500,113500,160793,18874432000,00,0.00,N,2,500,
|
|
20221004,119500,125500,128000,118500,152792,18805860500,00,0.00,N,5,-4000,
|
|
20220926,123500,124500,131500,121000,273609,34237075000,00,0.00,N,5,-5000,
|
|
20220919,128500,143500,144500,127500,279971,37713167000,00,0.00,N,5,-15000,
|
|
20220913,143500,151000,154500,143000,194242,29026101500,00,0.00,N,5,-5500,
|
|
20220905,149000,155000,157000,148500,134709,20379572000,00,0.00,N,5,-6500,
|
|
20220829,155500,155500,164000,154000,165809,26299783500,00,0.00,N,5,-4000,
|
|
20220822,159500,166500,166500,158000,112516,18101249500,00,0.00,N,5,-7000,
|
|
20220816,166500,173500,174000,165500,72670,12292334000,00,0.00,N,5,-6000,
|
|
20220808,172500,175500,179000,170000,123638,21530775500,00,0.00,N,5,-3000,
|
|
20220801,175500,173000,179500,166500,199312,34342582500,00,0.00,N,2,2500,
|
|
20220725,173000,178000,179500,171000,117051,20541199000,00,0.00,N,5,-5000,
|
|
20220718,178000,183500,185000,177500,126710,22849077500,00,0.00,N,5,-6000,
|
|
20220711,184000,177000,189500,177000,165310,30346668500,00,0.00,N,2,7000,
|
|
20220704,177000,162000,184000,159500,205263,35599756500,00,0.00,N,2,14500,
|
|
20220627,162500,167500,173000,160000,124760,20863936000,00,0.00,N,5,-4500,
|
|
20220620,167000,159500,170000,151500,198852,31912789000,00,0.00,N,2,8000,
|
|
20220613,159000,175000,176500,155000,178088,29274499500,00,0.00,N,5,-19500,
|
|
20220607,178500,187500,187500,176000,106805,19147180000,00,0.00,N,5,-9000,
|
|
20220530,187500,190000,192500,186000,88159,16710950000,00,0.00,N,5,-2000,
|
|
20220523,189500,181500,192500,181000,149262,28191022500,00,0.00,N,2,8000,
|
|
20220516,181500,182500,184000,176000,91839,16600031500,00,0.00,N,5,-500,
|
|
20220509,182000,180000,182000,167000,165002,29067082000,00,0.00,N,2,1500,
|
|
20220502,180500,187000,195500,180500,158170,29800811500,00,0.00,N,5,-8000,
|
|
20220425,188500,181500,189500,179500,129145,23785018500,00,0.00,N,2,4500,
|
|
20220418,184000,190000,192500,183500,128466,24167401000,00,0.00,N,5,-7000,
|
|
20220411,191000,187000,193000,185000,136136,25678932000,00,0.00,N,2,3000,
|
|
20220404,188000,199000,200000,184000,218049,41574112000,00,0.00,N,5,-11500,
|
|
20220328,199500,201000,205000,195500,159967,32157191500,00,0.00,N,5,-1500,
|
|
20220321,201000,200500,204500,193000,196799,39424544500,00,0.00,N,2,500,
|
|
20220314,200500,195000,200500,184500,247080,47837849500,00,0.00,N,2,7000,
|
|
20220307,193500,185500,197000,180500,254697,48309472500,00,0.00,N,2,6000,
|
|
20220228,187500,184500,189000,177000,415473,75319517000,00,0.00,N,5,-6500,
|
|
20220221,194000,188500,201000,186000,329526,64364030500,00,0.00,N,2,3500,
|
|
20220214,190500,188000,195000,171000,390167,71772844000,00,0.00,N,2,2500,
|
|
20220207,188000,185000,198000,181000,171754,32561091000,00,0.00,N,2,3000,
|
|
20220203,185000,177000,186500,177000,75530,13824063000,00,0.00,N,2,9500,
|
|
20220124,175500,190000,192500,165000,307957,53988763500,00,0.00,N,5,-15000,
|
|
20220117,190500,202500,208500,182500,335976,64617388500,00,0.00,N,5,-13500,
|
|
20220110,204000,203000,211500,202000,151098,31222091500,00,0.00,N,5,-2500,
|
|
20220103,206500,218000,224500,199500,302243,63695195500,00,0.00,N,5,-11500,
|
|
20211227,218000,219000,225000,217000,181683,40199796000,00,0.00,N,5,-500,
|
|
20211220,218500,229500,230500,215500,215447,47632630000,00,0.00,N,5,-10500,
|
|
20211213,229000,239000,240000,226500,201339,46580127500,00,0.00,N,5,-8000,
|
|
20211206,237000,229000,238000,224500,293012,67932865000,00,0.00,N,2,8000,
|
|
20211129,229000,227500,235500,212500,328000,73261729000,00,0.00,N,2,500,
|
|
20211122,228500,229000,235000,225500,234062,53633157000,00,0.00,N,5,-2000,
|
|
20211115,230500,241000,250000,224500,577719,136387066000,00,0.00,N,5,-9500,
|
|
20211108,240000,248500,251500,232000,471399,113582580000,00,0.00,N,5,-15000,
|
|
20211101,255000,276000,287500,252500,615866,165749766500,00,0.00,N,5,-19500,
|
|
20211025,274500,269000,279500,249500,816657,216637225000,00,0.00,N,2,4500,
|
|
20211018,270000,277000,278000,266500,207871,56403245500,00,0.00,N,5,-5000,
|
|
20211012,275000,268000,280000,257500,318819,85869769000,00,0.00,N,2,2500,
|
|
20211005,272500,318500,325000,253000,889634,244327308000,00,0.00,N,5,-51500,
|
|
20210927,324000,342000,360500,320000,585773,196639205000,00,0.00,N,5,-20500,
|
|
20210923,344500,353000,355000,341500,155533,54185186500,00,0.00,N,5,-14000,
|
|
20210913,358500,358000,385500,341000,628913,227942161500,00,0.00,N,2,4500,
|
|
20210906,354000,391500,392000,330000,789233,291548880000,00,0.00,N,5,-36000,
|
|
20210830,390000,360000,398000,342500,1274066,478530696000,00,0.00,N,2,40000,
|
|
20210823,350000,291500,359500,291500,853381,285496848500,00,0.00,N,2,61000,
|
|
20210817,289000,312000,321000,288000,300100,92271484000,00,0.00,N,5,-18000,
|
|
20210809,307000,331000,331000,306000,536403,171275996500,00,0.00,N,5,-25000,
|
|
20210802,332000,292000,338000,291000,601214,191127670500,00,0.00,N,2,40000,
|
|
20210726,292000,318000,318000,288000,415967,124381371000,00,0.00,N,5,-26000,
|
|
20210719,318000,319500,321500,315000,185455,58890749000,00,0.00,N,5,-1000,
|
|
20210712,319000,322000,338000,317500,245429,79330282000,00,0.00,N,5,-2500,
|