189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,168600,163100,169200,162500,143,23475500,00,0.00,N,2,6000,
|
|
20250131,162600,164300,173000,162600,289,47983500,00,0.00,N,5,-2200,
|
|
20250120,164800,168500,169600,164100,109,18304100,00,0.00,N,5,-3600,
|
|
20250113,168400,168100,170100,165000,268,44674500,00,0.00,N,2,2600,
|
|
20250106,165800,167600,172800,164400,617,102596900,00,0.00,N,5,-1700,
|
|
20241230,167500,171200,172900,165700,134,22644600,00,0.00,N,5,-3700,
|
|
20241223,171200,173100,173600,169500,217,37526100,00,0.00,N,5,-2000,
|
|
20241216,173200,170200,174000,168800,124,21337200,00,0.00,N,2,1300,
|
|
20241209,171900,167100,178200,167100,142,24606400,00,0.00,N,2,3000,
|
|
20241202,168900,170300,181500,167100,253,43090000,00,0.00,N,5,-800,
|
|
20241125,169700,181500,184400,169700,274,47899700,00,0.00,N,5,-2000,
|
|
20241118,171700,177500,177500,167200,342,59120800,00,0.00,N,2,5800,
|
|
20241111,165900,171000,173300,162600,272,45443400,00,0.00,N,5,-5600,
|
|
20241104,171500,173000,174400,170600,115,19778700,00,0.00,N,5,-1500,
|
|
20241028,173000,171100,177500,171000,160,27554400,00,0.00,N,2,1200,
|
|
20241021,171800,173400,182100,170700,152,26342500,00,0.00,N,5,-400,
|
|
20241014,172200,189500,195000,170100,837,147152700,00,0.00,N,5,-6600,
|
|
20241007,178800,176700,178900,175100,107,18919100,00,0.00,N,2,400,
|
|
20240930,178400,175300,185200,175300,72,12848600,00,0.00,N,2,2400,
|
|
20240923,176000,176600,180300,175100,550,97127100,00,0.00,N,5,-600,
|
|
20240919,176600,176100,178300,175500,34,6004300,00,0.00,N,5,-1100,
|
|
20240909,177700,178000,178700,172400,252,44178900,00,0.00,N,2,900,
|
|
20240902,176800,177300,177800,171600,723,126586700,00,0.00,N,5,-500,
|
|
20240826,177300,178700,178800,173500,1636,286612800,00,0.00,N,5,-1500,
|
|
20240819,178800,170000,191800,170000,435,77479200,00,0.00,N,2,8800,
|
|
20240812,170000,177700,177700,168100,463,79055400,00,0.00,N,2,300,
|
|
20240805,169700,168200,169900,163700,167,27947000,00,0.00,N,5,-2000,
|
|
20240729,171700,170400,176800,163500,275,47133800,00,0.00,N,2,1000,
|
|
20240722,170700,170000,173400,166800,115,19530900,00,0.00,N,2,200,
|
|
20240715,170500,171200,174000,166700,168,28372300,00,0.00,N,2,2000,
|
|
20240708,168500,167800,172700,167200,108,18302100,00,0.00,N,2,800,
|
|
20240701,167700,176200,178800,167200,375,64533800,00,0.00,N,5,-8400,
|
|
20240624,176100,178600,181700,174800,214,38014200,00,0.00,N,5,-2500,
|
|
20240617,178600,182900,187400,175400,751,134759900,00,0.00,N,5,-4300,
|
|
20240610,182900,176400,190000,173100,1079,193942600,00,0.00,N,2,6500,
|
|
20240603,176400,173400,176500,172000,298,52338600,00,0.00,N,2,2400,
|
|
20240527,174000,171000,174400,170700,390,67215300,00,0.00,N,2,3000,
|
|
20240520,171000,173500,176600,170800,460,79639900,00,0.00,N,5,-1700,
|
|
20240513,172700,171200,176100,170000,240,41399800,00,0.00,N,2,1100,
|
|
20240507,171600,172000,172800,170400,106,18232600,00,0.00,N,5,-400,
|
|
20240429,172000,172300,173100,170600,84,14452000,00,0.00,N,5,-300,
|
|
20240422,172300,176900,176900,169900,505,86705900,00,0.00,N,5,-2400,
|
|
20240415,174700,173900,175700,171000,349,60708600,00,0.00,N,2,800,
|
|
20240408,173900,172900,174000,171000,117,20232000,00,0.00,N,5,-200,
|
|
20240401,174100,176900,176900,170200,101,17454600,00,0.00,N,2,300,
|
|
20240325,173800,172500,173800,168200,239,41261300,00,0.00,N,2,1300,
|
|
20240318,172500,172700,172700,170000,90,15439600,00,0.00,N,5,-300,
|
|
20240311,172800,172000,173000,166900,122,20827400,00,0.00,N,2,800,
|
|
20240304,172000,168100,173400,168100,172,29333700,00,0.00,N,2,3900,
|
|
20240226,168100,167700,170600,167600,148,24894700,00,0.00,N,2,400,
|
|
20240219,167700,166500,172700,166500,359,60459900,00,0.00,N,2,1200,
|
|
20240213,166500,168600,168800,164000,148,24780600,00,0.00,N,5,-2100,
|
|
20240205,168600,168400,172900,165300,279,46717100,00,0.00,N,2,200,
|
|
20240129,168400,166500,172000,164000,597,100247600,00,0.00,N,2,1900,
|
|
20240122,166500,169000,169000,163700,144,23865700,00,0.00,N,5,-700,
|
|
20240115,167200,172100,185900,166600,659,112088600,00,0.00,N,5,-4900,
|
|
20240108,172100,173500,184000,170400,221,38189600,00,0.00,N,5,-1400,
|
|
20240102,173500,172800,175000,172100,69,11988000,00,0.00,N,2,700,
|
|
20231226,172800,174200,177100,172300,123,21453300,00,0.00,N,5,-900,
|
|
20231218,173700,172100,174200,171200,337,58224500,00,0.00,N,2,1700,
|
|
20231211,172000,176200,176200,171100,203,35071200,00,0.00,N,5,-600,
|
|
20231204,172600,170500,173700,170500,82,14094300,00,0.00,N,2,300,
|
|
20231127,172300,171000,172400,170200,121,20694200,00,0.00,N,2,1000,
|
|
20231120,171300,171900,175700,170200,403,69064400,00,0.00,N,5,-600,
|
|
20231113,171900,180600,180600,170700,1925,337249000,00,0.00,N,5,-3500,
|
|
20231106,175400,175000,195100,168000,389,68654600,00,0.00,N,2,4800,
|
|
20231030,170600,170100,171800,170000,71,12105800,00,0.00,N,2,600,
|
|
20231023,170000,173600,178700,168100,131,22380900,00,0.00,N,5,-3600,
|
|
20231016,173600,180300,181000,172000,193,33740500,00,0.00,N,5,-7000,
|
|
20231010,180600,180900,180900,180400,18,3249000,00,0.00,N,2,100,
|
|
20231004,180500,174900,180500,174900,80,14246700,00,0.00,N,5,-1300,
|
|
20230925,181800,175300,182000,175300,53,9581700,00,0.00,N,5,-1700,
|
|
20230918,183500,190200,199100,180200,193,35965200,00,0.00,N,5,-4300,
|
|
20230911,187800,187600,189900,183100,101,18671900,00,0.00,N,2,200,
|
|
20230904,187600,183600,188500,182000,103,19128600,00,0.00,N,2,4100,
|
|
20230828,183500,179100,184900,176800,69,12533600,00,0.00,N,2,4900,
|
|
20230821,178600,176500,181400,175500,119,21309900,00,0.00,N,2,2100,
|
|
20230814,176500,197000,197400,175800,521,95296400,00,0.00,N,5,-17100,
|
|
20230807,193600,193400,196700,190300,314,60245400,00,0.00,N,5,-2800,
|
|
20230731,196400,194600,199000,193400,135,26416800,00,0.00,N,3,0,
|
|
20230724,196400,192900,198100,190700,300,58093100,00,0.00,N,2,3600,
|
|
20230717,192800,218000,218000,192600,2843,562571500,00,0.00,N,5,-18200,
|
|
20230710,211000,200000,211000,199900,265,54191000,00,0.00,N,2,12800,
|
|
20230703,198200,203500,203500,195500,295,58956700,00,0.00,N,5,-3800,
|
|
20230626,202000,204000,207000,200000,172,35093000,00,0.00,N,5,-2000,
|
|
20230619,204000,206000,207500,202000,111,22651500,00,0.00,N,5,-4000,
|
|
20230612,208000,210000,210000,199000,568,114979500,00,0.00,N,5,-500,
|
|
20230605,208500,208000,208500,205000,65,13425500,00,0.00,N,2,500,
|
|
20230530,208000,201000,208500,201000,206,42027000,00,0.00,N,2,4500,
|
|
20230522,203500,214500,214500,199000,256,51739100,00,0.00,N,5,-5000,
|
|
20230515,208500,203000,210000,200000,324,65614500,00,0.00,N,2,5000,
|
|
20230508,203500,205000,209000,203000,148,30202000,00,0.00,N,5,-500,
|
|
20230502,204000,209000,209000,202000,99,20127000,00,0.00,N,2,1000,
|
|
20230424,203000,208000,211500,194500,728,146807600,00,0.00,N,5,-7000,
|
|
20230417,210000,208500,218000,205500,1080,227093000,00,0.00,N,2,500,
|
|
20230410,209500,203500,214000,203500,233,48002500,00,0.00,N,2,6000,
|
|
20230403,203500,209500,214000,203000,152,31382000,00,0.00,N,5,-6000,
|
|
20230327,209500,202500,215000,201500,128,26239500,00,0.00,N,2,7000,
|
|
20230320,202500,207500,211500,202000,378,76899500,00,0.00,N,5,-7000,
|
|
20230313,209500,208500,212000,201000,575,117683000,00,0.00,N,5,-3500,
|
|
20230306,213000,222000,227500,212000,314,68959000,00,0.00,N,5,-11000,
|
|
20230227,224000,220000,227500,219500,150,33415000,00,0.00,N,2,2000,
|
|
20230220,222000,216000,227000,216000,253,56079500,00,0.00,N,2,3000,
|
|
20230213,219000,206500,221500,205000,586,126343500,00,0.00,N,2,14000,
|
|
20230206,205000,213000,227000,205000,1463,315587500,00,0.00,N,5,-5000,
|
|
20230130,210000,205500,210500,204000,324,67338000,00,0.00,N,2,4500,
|
|
20230125,205500,202500,206500,202000,129,26222000,00,0.00,N,3,0,
|
|
20230116,205500,201000,206500,201000,457,92413000,00,0.00,N,2,4000,
|
|
20230109,201500,201500,207500,199500,496,100339500,00,0.00,N,5,-1500,
|
|
20230102,203000,201000,214000,196000,696,140347000,00,0.00,N,2,500,
|
|
20221226,202500,209500,216500,200500,1594,329939500,00,0.00,N,5,-2500,
|
|
20221219,205000,201000,207000,201000,1129,231280500,00,0.00,N,2,2000,
|
|
20221212,203000,203000,205000,199000,650,130714500,00,0.00,N,3,0,
|
|
20221205,203000,193000,206000,193000,1938,391718500,00,0.00,N,2,10000,
|
|
20221128,193000,195000,196000,188500,329,63209500,00,0.00,N,5,-2000,
|
|
20221121,195000,188500,205000,186500,487,94741500,00,0.00,N,2,6500,
|
|
20221114,188500,190000,190000,184000,305,56703500,00,0.00,N,2,2000,
|
|
20221107,186500,184500,192000,170000,305,56014000,00,0.00,N,2,500,
|
|
20221031,186000,185500,188500,182500,98,18256500,00,0.00,N,2,500,
|
|
20221024,185500,186000,187000,183000,164,30322000,00,0.00,N,3,0,
|
|
20221017,185500,183000,186000,180000,203,37150500,00,0.00,N,2,500,
|
|
20221011,185000,184500,186000,176500,379,68272000,00,0.00,N,2,500,
|
|
20221004,184500,183500,187000,182500,201,36860000,00,0.00,N,2,1500,
|
|
20220926,183000,188000,189500,181500,476,87706500,00,0.00,N,5,-5500,
|
|
20220919,188500,188500,196000,185000,833,157597000,00,0.00,N,3,0,
|
|
20220913,188500,182000,190500,182000,1056,196124500,00,0.00,N,2,6500,
|
|
20220905,182000,179000,182500,178000,665,119867000,00,0.00,N,2,3000,
|
|
20220829,179000,177000,180000,173500,873,154501000,00,0.00,N,3,0,
|
|
20220822,179000,176500,181500,176500,532,94974000,00,0.00,N,2,1000,
|
|
20220816,178000,178500,183000,176000,322,57687500,00,0.00,N,5,-2500,
|
|
20220808,180500,182500,183000,180000,296,53615000,00,0.00,N,5,-3000,
|
|
20220801,183500,180500,183500,178000,160,29012000,00,0.00,N,2,3000,
|
|
20220725,180500,177000,182000,177000,174,31249000,00,0.00,N,2,1500,
|
|
20220718,179000,174000,180000,170000,382,66841000,00,0.00,N,2,4500,
|
|
20220711,174500,174000,175500,171000,370,64116500,00,0.00,N,2,500,
|
|
20220704,174000,172000,179000,166500,385,65724500,00,0.00,N,2,2000,
|
|
20220627,172000,170000,177000,166000,255,43525000,00,0.00,N,2,2000,
|
|
20220620,170000,174500,180000,164000,789,134970500,00,0.00,N,5,-7500,
|
|
20220613,177500,181000,183500,172500,702,125060000,00,0.00,N,5,-5000,
|
|
20220607,182500,185500,188500,182000,469,87462000,00,0.00,N,5,-5000,
|
|
20220530,187500,183000,189000,178500,499,93576000,00,0.00,N,2,4500,
|
|
20220523,183000,186000,186500,182000,529,97033000,00,0.00,N,5,-2500,
|
|
20220516,185500,194000,196000,180000,1692,312823000,00,0.00,N,5,-6500,
|
|
20220509,192000,202000,202500,191000,667,130700000,00,0.00,N,5,-9000,
|
|
20220502,201000,209000,211000,199500,725,147292000,00,0.00,N,5,-8000,
|
|
20220425,209000,195500,234500,195500,4536,967767000,00,0.00,N,2,11500,
|
|
20220418,197500,192500,202500,192500,1244,244917000,00,0.00,N,2,5500,
|
|
20220411,192000,190000,192500,189000,491,93844000,00,0.00,N,2,2000,
|
|
20220404,190000,191500,192500,190000,757,144595500,00,0.00,N,5,-500,
|
|
20220328,190500,197500,197500,190000,716,137549000,00,0.00,N,5,-4500,
|
|
20220321,195000,188500,195500,187500,621,119156500,00,0.00,N,2,7500,
|
|
20220314,187500,190000,192000,187000,482,91169000,00,0.00,N,5,-3500,
|
|
20220307,191000,190000,192000,187500,256,48472000,00,0.00,N,2,1000,
|
|
20220228,190000,189500,192000,187000,512,97162500,00,0.00,N,2,1000,
|
|
20220221,189000,187000,190000,185500,630,118378500,00,0.00,N,3,0,
|
|
20220214,189000,186500,189500,185000,422,79005000,00,0.00,N,2,1000,
|
|
20220207,188000,188000,192000,187500,841,158996500,00,0.00,N,3,0,
|
|
20220203,188000,187000,188500,185000,158,29613500,00,0.00,N,2,4000,
|
|
20220124,184000,184000,185500,180500,982,179595500,00,0.00,N,3,0,
|
|
20220117,184000,184500,188000,182000,314,57895500,00,0.00,N,5,-3000,
|
|
20220110,187000,187500,190000,183000,709,132115000,00,0.00,N,5,-500,
|
|
20220103,187500,192000,192000,186000,975,183578000,00,0.00,N,5,-500,
|
|
20211227,188000,192000,195000,187500,862,163931500,00,0.00,N,5,-4000,
|
|
20211220,192000,192000,194000,190000,298,57007500,00,0.00,N,5,-2000,
|
|
20211213,194000,194000,198000,186000,613,117929000,00,0.00,N,5,-2000,
|
|
20211206,196000,187500,198500,187000,227,43891000,00,0.00,N,2,7000,
|
|
20211129,189000,188500,196000,182000,1147,213846500,00,0.00,N,5,-6500,
|
|
20211122,195500,197500,203000,194500,479,94146500,00,0.00,N,5,-2000,
|
|
20211115,197500,202000,206500,194000,1281,255174500,00,0.00,N,5,-4500,
|
|
20211108,202000,206000,218000,201000,1387,289352500,00,0.00,N,5,-5500,
|
|
20211101,207500,207000,214500,204500,1960,409256500,00,0.00,N,2,500,
|
|
20211025,207000,213500,221500,206000,4037,860668500,00,0.00,N,5,-5000,
|
|
20211018,212000,197000,212000,193500,2737,564175500,00,0.00,N,2,16500,
|
|
20211012,195500,196500,198500,192000,502,97766000,00,0.00,N,5,-1000,
|
|
20211005,196500,194000,197500,190000,788,153270500,00,0.00,N,2,2000,
|
|
20210927,194500,194500,199500,190000,755,145803000,00,0.00,N,3,0,
|
|
20210923,194500,196000,197000,194500,241,47037500,00,0.00,N,5,-3500,
|
|
20210913,198000,197000,200000,196000,846,166997000,00,0.00,N,2,1500,
|
|
20210906,196500,196000,199000,193000,1517,298338000,00,0.00,N,2,500,
|
|
20210830,196000,193000,198000,193000,710,139061500,00,0.00,N,2,1500,
|
|
20210823,194500,189000,197500,189000,942,181127000,00,0.00,N,2,5500,
|
|
20210817,189000,190500,204000,188000,3616,708122500,00,0.00,N,5,-3500,
|
|
20210809,192500,195000,196000,190000,751,145491000,00,0.00,N,5,-3000,
|
|
20210802,195500,191000,201500,189500,1171,229954500,00,0.00,N,2,3500,
|
|
20210726,192000,193500,196500,190500,965,186384000,00,0.00,N,5,-1500,
|
|
20210719,193500,201000,201500,192000,1584,310765000,00,0.00,N,5,-4000,
|
|
20210712,197500,191000,220000,191000,4145,843185500,00,0.00,N,2,3000,
|