189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,81800,79300,82300,77500,290206,23274033000,00,0.00,N,2,2000,
|
|
20250131,79800,80200,81600,79300,72513,5834972400,00,0.00,N,2,300,
|
|
20250120,79500,81100,81500,79400,274569,22048733900,00,0.00,N,5,-1100,
|
|
20250113,80600,84700,85200,80200,363395,29677255300,00,0.00,N,5,-4200,
|
|
20250106,84800,86300,89000,84700,338678,29208481300,00,0.00,N,5,-300,
|
|
20241230,85100,84900,87400,81300,223434,18821075100,00,0.00,N,5,-600,
|
|
20241223,85700,81600,91000,80400,539020,46632426800,00,0.00,N,2,4800,
|
|
20241216,80900,85700,86200,80200,215873,17873517600,00,0.00,N,5,-4800,
|
|
20241209,85700,80500,86300,78100,283237,23518802200,00,0.00,N,2,4600,
|
|
20241202,81100,82700,85100,79600,203576,16832260800,00,0.00,N,5,-800,
|
|
20241125,81900,80200,84400,78800,252972,20647854300,00,0.00,N,2,2500,
|
|
20241118,79400,77300,81800,77300,206019,16418138000,00,0.00,N,2,1500,
|
|
20241111,77900,86800,87400,76800,618271,48220924930,00,0.00,N,5,-10400,
|
|
20241104,88300,88100,90600,86100,296214,26155217200,00,0.00,N,5,-100,
|
|
20241028,88400,88700,90500,85400,296773,26135515600,00,0.00,N,5,-300,
|
|
20241021,88700,89500,90600,84200,437232,38471717600,00,0.00,N,5,-600,
|
|
20241014,89300,89500,90400,86700,338178,29936677800,00,0.00,N,5,-200,
|
|
20241007,89500,93200,93200,89100,296051,26741755500,00,0.00,N,5,-3200,
|
|
20240930,92700,98500,98800,90600,214278,20055911600,00,0.00,N,5,-4900,
|
|
20240923,97600,97500,100000,96100,282149,27641272200,00,0.00,N,2,900,
|
|
20240919,96700,102200,102300,96700,172705,17021329800,00,0.00,N,5,-4700,
|
|
20240909,101400,99800,105400,97800,598872,60969178500,00,0.00,N,2,600,
|
|
20240902,100800,95100,102500,91600,546922,53218393786,00,0.00,N,2,6500,
|
|
20240826,94300,94000,97800,93300,402053,38302416100,00,0.00,N,2,500,
|
|
20240819,93800,94300,96200,91400,345162,32287398300,00,0.00,N,5,-100,
|
|
20240812,93900,100000,101500,93200,416353,40124356100,00,0.00,N,5,-4700,
|
|
20240805,98600,99700,101600,91000,459782,45007631500,00,0.00,N,5,-1100,
|
|
20240729,99700,94200,101800,94000,564663,55957888400,00,0.00,N,2,5500,
|
|
20240722,94200,93200,97400,90900,429761,40653735300,00,0.00,N,2,1000,
|
|
20240715,93200,93000,93700,89100,403660,36891093200,00,0.00,N,2,1000,
|
|
20240708,92200,92800,94400,91600,266169,24632842000,00,0.00,N,5,-1200,
|
|
20240701,93400,94500,95900,92100,308665,28960872200,00,0.00,N,5,-1700,
|
|
20240624,95100,97100,97600,93600,359652,34327964700,00,0.00,N,5,-2500,
|
|
20240617,97600,100000,101300,96700,293490,28847251900,00,0.00,N,5,-1700,
|
|
20240610,99300,102100,103500,96800,483818,48399028000,00,0.00,N,5,-3800,
|
|
20240603,103100,104900,105100,100400,229440,23525112100,00,0.00,N,5,-600,
|
|
20240527,103700,110100,111700,101900,531874,55861173100,00,0.00,N,5,-6200,
|
|
20240520,109900,115000,117600,108900,367691,41000373800,00,0.00,N,5,-3100,
|
|
20240513,113000,119400,121600,111400,546760,62901629200,00,0.00,N,5,-6400,
|
|
20240507,119400,122900,131000,119000,453970,56259181900,00,0.00,N,5,-2400,
|
|
20240429,121800,126300,127500,119600,204685,25058155600,00,0.00,N,5,-3300,
|
|
20240422,125100,120800,129500,119200,295052,36816516800,00,0.00,N,2,6700,
|
|
20240415,118400,118500,123200,112600,460266,54255131222,00,0.00,N,2,200,
|
|
20240408,118200,118900,125500,114000,377263,45346053700,00,0.00,N,5,-1800,
|
|
20240401,120000,115900,120000,115600,312835,36954970200,00,0.00,N,2,5100,
|
|
20240325,114900,117300,123900,113700,614701,72955691100,00,0.00,N,5,-3300,
|
|
20240318,118200,125800,134100,115500,1168941,142210503900,00,0.00,N,5,-6400,
|
|
20240311,124600,124300,127200,118800,719978,88672220100,00,0.00,N,5,-3000,
|
|
20240304,127600,125900,139300,123200,675729,88665097000,00,0.00,N,2,3200,
|
|
20240226,124400,129300,129500,121900,322947,40471053700,00,0.00,N,5,-3900,
|
|
20240219,128300,139300,140000,127200,616849,80966758500,00,0.00,N,5,-11000,
|
|
20240213,139300,141900,142600,131400,362022,49392299100,00,0.00,N,2,200,
|
|
20240205,139100,146000,147800,135100,392787,56150080400,00,0.00,N,5,-9400,
|
|
20240129,148500,136100,148600,132900,647129,90409673000,00,0.00,N,2,12500,
|
|
20240122,136000,123100,136600,121200,499253,64589167800,00,0.00,N,2,14100,
|
|
20240115,121900,131500,132000,119000,450119,55974991600,00,0.00,N,5,-9600,
|
|
20240108,131500,125600,136500,124500,456839,59758476500,00,0.00,N,2,6400,
|
|
20240102,125100,127100,131400,123500,329120,42002891600,00,0.00,N,5,-2100,
|
|
20231226,127200,126700,129600,124300,201381,25686898600,00,0.00,N,2,900,
|
|
20231218,126300,118200,129600,115400,725953,88553776300,00,0.00,N,2,8100,
|
|
20231211,118200,117600,125200,113700,777303,92729857300,00,0.00,N,5,-400,
|
|
20231204,118600,113100,121200,111000,951230,111217957700,00,0.00,N,2,4800,
|
|
20231127,113800,95600,121000,95100,1290048,142048410700,00,0.00,N,2,18000,
|
|
20231120,95800,87400,97200,86500,857168,79730145300,00,0.00,N,2,8400,
|
|
20231113,87400,80000,89900,78700,727398,61139913500,00,0.00,N,2,7800,
|
|
20231106,79600,76800,81200,76300,389748,30776384700,00,0.00,N,2,3700,
|
|
20231030,75900,74400,77000,73500,200859,15221919600,00,0.00,N,2,1500,
|
|
20231023,74400,75900,76600,72600,231374,17332173600,00,0.00,N,5,-1600,
|
|
20231016,76000,77900,79500,75000,306528,23825977100,00,0.00,N,5,-2600,
|
|
20231010,78600,83000,84000,77500,178007,14255039800,00,0.00,N,5,-4300,
|
|
20231004,82900,80100,84100,79700,170455,14076578700,00,0.00,N,2,2100,
|
|
20230925,80800,81100,81800,78600,101158,8144096300,00,0.00,N,5,-700,
|
|
20230918,81500,79800,86500,79800,428521,35710384300,00,0.00,N,2,1700,
|
|
20230911,79800,81100,82100,79100,211141,16931045100,00,0.00,N,5,-1300,
|
|
20230904,81100,82500,83000,79000,204046,16530132100,00,0.00,N,5,-1200,
|
|
20230828,82300,79900,82900,78100,274765,22298482100,00,0.00,N,2,3600,
|
|
20230821,78700,81100,81500,77800,199273,15837014400,00,0.00,N,5,-2400,
|
|
20230814,81100,83100,83300,77600,324464,26146298500,00,0.00,N,5,-1900,
|
|
20230807,83000,81600,83100,76300,708731,56320097500,00,0.00,N,2,500,
|
|
20230731,82500,73300,82600,71500,964056,72899073500,00,0.00,N,2,9500,
|
|
20230724,73000,75200,75400,70200,368700,26824216700,00,0.00,N,5,-2700,
|
|
20230717,75700,75000,77700,72200,443356,33365187300,00,0.00,N,2,500,
|
|
20230710,75200,69800,75500,69200,279434,20294015100,00,0.00,N,2,5400,
|
|
20230703,69800,76300,77100,69000,510350,36973023600,00,0.00,N,5,-6600,
|
|
20230626,76400,76300,78700,74300,279876,21307075700,00,0.00,N,5,-200,
|
|
20230619,76600,80700,81300,76100,391892,30432715700,00,0.00,N,5,-4100,
|
|
20230612,80700,82000,82900,79100,330894,26748235100,00,0.00,N,5,-700,
|
|
20230605,81400,80900,84700,80500,262310,21576494600,00,0.00,N,2,500,
|
|
20230530,80900,83700,84300,80400,179542,14644565500,00,0.00,N,5,-2800,
|
|
20230522,83700,81300,85800,81300,225829,18960131200,00,0.00,N,2,2400,
|
|
20230515,81300,81800,82100,80400,130554,10603086100,00,0.00,N,5,-1200,
|
|
20230508,82500,78800,84300,78400,362759,29896707600,00,0.00,N,2,3000,
|
|
20230502,79500,76800,79700,76300,112235,8746091100,00,0.00,N,2,2400,
|
|
20230424,77100,79400,79400,75200,225251,17336230500,00,0.00,N,5,-2300,
|
|
20230417,79400,81200,81200,78600,196509,15639747800,00,0.00,N,5,-1600,
|
|
20230410,81000,77900,81700,77000,259507,20571605100,00,0.00,N,2,2900,
|
|
20230403,78100,80000,80200,77400,204358,16052178200,00,0.00,N,5,-1800,
|
|
20230327,79900,78900,80500,76700,182281,14317455200,00,0.00,N,2,1500,
|
|
20230320,78400,79400,79500,77600,149619,11749394600,00,0.00,N,5,-500,
|
|
20230313,78900,79900,79900,75900,226625,17603945600,00,0.00,N,5,-400,
|
|
20230306,79300,83500,83500,79300,195390,15856995500,00,0.00,N,5,-3600,
|
|
20230227,82900,82800,84600,81500,174065,14410672300,00,0.00,N,5,-400,
|
|
20230220,83300,83600,85100,83000,180481,15136860600,00,0.00,N,5,-300,
|
|
20230213,83600,87200,87900,82900,258237,21906793000,00,0.00,N,5,-3600,
|
|
20230206,87200,91400,91400,86800,293244,26103497700,00,0.00,N,5,-4700,
|
|
20230130,91900,91500,93300,89400,239426,21726457200,00,0.00,N,2,400,
|
|
20230125,91500,92500,93000,89500,175062,15867384500,00,0.00,N,5,-800,
|
|
20230116,92300,92400,94000,90800,175104,16186957800,00,0.00,N,5,-400,
|
|
20230109,92700,89700,93100,88200,266252,24030068500,00,0.00,N,2,4000,
|
|
20230102,88700,95100,95100,86800,248690,22186716900,00,0.00,N,5,-5000,
|
|
20221226,93700,93200,97500,92400,233717,22102494800,00,0.00,N,2,500,
|
|
20221219,93200,91200,94800,89100,286134,26309346200,00,0.00,N,2,1500,
|
|
20221212,91700,91000,93400,89000,291199,26606289900,00,0.00,N,2,1000,
|
|
20221205,90700,88700,91700,83300,453234,39495504100,00,0.00,N,2,2700,
|
|
20221128,88000,91900,94200,87900,1679386,149888514000,00,0.00,N,5,-4300,
|
|
20221121,92300,89900,92500,87200,286349,25584994900,00,0.00,N,2,2800,
|
|
20221114,89500,86600,92600,86600,492845,44541591500,00,0.00,N,2,2900,
|
|
20221107,86600,86500,89400,83800,583570,50358277500,00,0.00,N,2,300,
|
|
20221031,86300,87800,88800,83800,315753,27169411100,00,0.00,N,5,-600,
|
|
20221024,86900,84200,87200,78900,245226,20439883000,00,0.00,N,2,4600,
|
|
20221017,82300,79400,85000,77900,395324,32502737400,00,0.00,N,2,1300,
|
|
20221011,81000,80900,81500,77000,624228,49366904000,00,0.00,N,5,-2200,
|
|
20221004,83200,90600,93500,82000,510619,44154449800,00,0.00,N,5,-7200,
|
|
20220926,90400,99900,100500,90000,533257,50487698700,00,0.00,N,5,-10100,
|
|
20220919,100500,108000,108500,100500,265529,27777091000,00,0.00,N,5,-8000,
|
|
20220913,108500,115000,117000,107000,227882,25448353500,00,0.00,N,5,-5000,
|
|
20220905,113500,118000,120000,112500,111314,12832906000,00,0.00,N,5,-4000,
|
|
20220829,117500,118000,120000,116500,167748,19875536500,00,0.00,N,5,-4000,
|
|
20220822,121500,123000,126000,120500,138924,17030113000,00,0.00,N,5,-3000,
|
|
20220816,124500,127500,129000,123000,131036,16597905000,00,0.00,N,5,-3000,
|
|
20220808,127500,114000,128000,113000,424598,52148928000,00,0.00,N,2,13000,
|
|
20220801,114500,116000,116500,112000,194204,22173678500,00,0.00,N,5,-2000,
|
|
20220725,116500,116500,119500,115000,187962,21992870500,00,0.00,N,3,0,
|
|
20220718,116500,112000,117500,111000,215823,24567646000,00,0.00,N,2,5000,
|
|
20220711,111500,120500,121000,111000,202693,23190504500,00,0.00,N,5,-10500,
|
|
20220704,122000,115500,122500,115000,212924,25367884000,00,0.00,N,2,8000,
|
|
20220627,114000,112500,117000,111500,148611,17025585500,00,0.00,N,2,1500,
|
|
20220620,112500,111500,113500,109000,161752,18038105500,00,0.00,N,2,1500,
|
|
20220613,111000,119500,120000,109500,346828,39193721500,00,0.00,N,5,-9500,
|
|
20220607,120500,128000,128500,119000,186838,22777222500,00,0.00,N,5,-8500,
|
|
20220530,129000,130000,130500,125000,142163,18240592000,00,0.00,N,3,0,
|
|
20220523,129000,124500,130500,122000,193499,24362280500,00,0.00,N,2,4500,
|
|
20220516,124500,131000,133000,123000,281628,36081361500,00,0.00,N,5,-6500,
|
|
20220509,131000,120000,132000,115500,434008,54770833500,00,0.00,N,2,10500,
|
|
20220502,120500,122500,123500,119500,100361,12204584500,00,0.00,N,5,-2500,
|
|
20220425,123000,124000,124000,117000,193056,23412679500,00,0.00,N,5,-2000,
|
|
20220418,125000,129500,133000,125000,271883,35106788000,00,0.00,N,5,-5000,
|
|
20220411,130000,121500,131500,119500,352393,44575502000,00,0.00,N,2,8000,
|
|
20220404,122000,126500,128500,121500,163683,20507896000,00,0.00,N,5,-4500,
|
|
20220328,126500,127000,132000,126000,162712,21004048500,00,0.00,N,5,-1000,
|
|
20220321,127500,135500,135500,127000,169925,22301483500,00,0.00,N,5,-8000,
|
|
20220314,135500,133500,138000,132000,293308,39683649500,00,0.00,N,2,1500,
|
|
20220307,134000,131500,135000,125000,265831,34985245000,00,0.00,N,2,2000,
|
|
20220228,132000,123500,134500,122000,314227,40905531500,00,0.00,N,2,8500,
|
|
20220221,123500,121500,126500,121500,173194,21516377000,00,0.00,N,5,-1000,
|
|
20220214,124500,120500,125500,116000,236209,28674628000,00,0.00,N,3,0,
|
|
20220207,124500,121000,128000,118500,171227,21258807000,00,0.00,N,2,3500,
|
|
20220203,121000,116000,122000,116000,67249,8063443000,00,0.00,N,2,5000,
|
|
20220124,116000,125000,125500,112000,205636,23987957000,00,0.00,N,5,-8000,
|
|
20220117,124000,124500,125500,119000,179515,21992115500,00,0.00,N,5,-500,
|
|
20220110,124500,126500,128000,124500,151923,19164494500,00,0.00,N,5,-3000,
|
|
20220103,127500,125500,130000,125000,220916,28114750500,00,0.00,N,2,1500,
|
|
20211227,126000,130000,131000,123500,344896,43356438500,00,0.00,N,5,-3500,
|
|
20211220,129500,133500,133500,129000,113651,14824065500,00,0.00,N,5,-4000,
|
|
20211213,133500,135000,136000,130500,126276,16797209000,00,0.00,N,5,-1500,
|
|
20211206,135000,131500,136000,128000,178882,23747937000,00,0.00,N,2,4000,
|
|
20211129,131000,129000,133000,123000,264969,33728717000,00,0.00,N,2,1500,
|
|
20211122,129500,136000,138000,129500,152105,20295731000,00,0.00,N,5,-7000,
|
|
20211115,136500,140000,142000,135500,102782,14228609000,00,0.00,N,5,-2500,
|
|
20211108,139000,145000,145500,135500,159475,22306451500,00,0.00,N,5,-5500,
|
|
20211101,144500,143000,150000,142500,133882,19571599000,00,0.00,N,2,2500,
|
|
20211025,142000,149000,151000,142000,144506,21221881000,00,0.00,N,5,-7000,
|
|
20211018,149000,148000,152500,145500,164141,24447972500,00,0.00,N,2,1000,
|
|
20211012,148000,146500,150000,143500,181407,26732893000,00,0.00,N,2,1000,
|
|
20211005,147000,150000,153500,147000,157666,23732577000,00,0.00,N,5,-3500,
|
|
20210927,150500,165000,166500,150500,316748,49632631000,00,0.00,N,5,-16000,
|
|
20210923,166500,167000,168000,165000,56127,9336880000,00,0.00,N,5,-2500,
|
|
20210913,169000,170000,171500,166000,133826,22663418000,00,0.00,N,5,-1000,
|
|
20210906,170000,171000,171500,168500,154555,26293103700,00,0.00,N,5,-1000,
|
|
20210830,171000,170000,172000,168000,192619,32729834270,00,0.00,N,2,1500,
|
|
20210823,169500,166000,170500,165000,240073,40296524000,00,0.00,N,2,5500,
|
|
20210817,164000,165500,169500,164000,137010,22852027500,00,0.00,N,5,-1500,
|
|
20210809,165500,175000,175000,165000,325398,54830273500,00,0.00,N,5,-10000,
|
|
20210802,175500,177500,183000,172000,253616,44716575000,00,0.00,N,5,-500,
|
|
20210726,176000,185500,186000,175000,150699,27261331000,00,0.00,N,5,-7000,
|
|
20210719,183000,182000,185000,177500,173359,31445915500,00,0.00,N,5,-1500,
|
|
20210712,184500,181000,186000,179500,178276,32720894000,00,0.00,N,2,3000,
|