189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,93700,91100,95600,87100,115953,10600399100,00,0.00,N,2,2600,
|
|
20250131,91100,96200,96300,90900,14510,1338279600,00,0.00,N,5,-3100,
|
|
20250120,94200,83800,95600,83800,204073,18744357600,00,0.00,N,2,10700,
|
|
20250113,83500,84100,91600,81000,142264,12159925900,00,0.00,N,5,-1400,
|
|
20250106,84900,80500,89800,80000,120277,10342193600,00,0.00,N,2,3700,
|
|
20241230,81200,76600,82800,75300,59225,4725078800,00,0.00,N,2,3200,
|
|
20241223,78000,79600,82700,76000,67722,5391036400,00,0.00,N,5,-900,
|
|
20241216,78900,79000,81300,76000,86911,6870387700,00,0.00,N,2,700,
|
|
20241209,78200,71200,82300,68400,218493,16971475700,00,0.00,N,2,5700,
|
|
20241202,72500,80500,81000,70900,152479,11626580200,00,0.00,N,5,-8000,
|
|
20241125,80500,88000,89600,79600,120970,10223160700,00,0.00,N,5,-8300,
|
|
20241118,88800,86300,92000,86300,71147,6313789500,00,0.00,N,2,2000,
|
|
20241111,86800,97100,97600,83800,141450,12741076900,00,0.00,N,5,-10800,
|
|
20241104,97600,104200,104700,97400,179759,18074938100,00,0.00,N,5,-8100,
|
|
20241028,105700,100000,109000,100000,111461,11733506900,00,0.00,N,2,5700,
|
|
20241021,100000,103000,105900,99300,73038,7456086600,00,0.00,N,5,-1600,
|
|
20241014,101600,107900,111800,100100,112458,11866300200,00,0.00,N,5,-6500,
|
|
20241007,108100,110100,116900,107700,142906,16163110400,00,0.00,N,5,-1900,
|
|
20240930,110000,115400,118000,106100,112000,12581719800,00,0.00,N,5,-5600,
|
|
20240923,115600,96900,117100,95000,268475,29060411800,00,0.00,N,2,19300,
|
|
20240919,96300,99400,100400,94200,37428,3604287300,00,0.00,N,5,-700,
|
|
20240909,97000,96100,100500,91400,121863,11614494900,00,0.00,N,5,-100,
|
|
20240902,97100,104300,111300,97100,197593,20434209500,00,0.00,N,5,-7100,
|
|
20240826,104200,104700,106800,101000,84349,8797704500,00,0.00,N,2,400,
|
|
20240819,103800,105800,107000,100800,106828,11044970000,00,0.00,N,5,-1500,
|
|
20240812,105300,101500,106500,100800,50812,5231352600,00,0.00,N,2,4700,
|
|
20240805,100600,112500,112500,97000,164353,16928760000,00,0.00,N,5,-12900,
|
|
20240729,113500,115500,119400,112600,94481,10877390500,00,0.00,N,5,-600,
|
|
20240722,114100,122200,122700,112300,115529,13455623200,00,0.00,N,5,-7800,
|
|
20240715,121900,129500,129500,120000,122317,15180890100,00,0.00,N,5,-6500,
|
|
20240708,128400,126100,131400,126000,125229,16001765500,00,0.00,N,2,1500,
|
|
20240701,126900,136600,139500,125000,169366,21859929500,00,0.00,N,5,-8500,
|
|
20240624,135400,139500,145500,134200,116033,16094637900,00,0.00,N,5,-3900,
|
|
20240617,139300,141400,143000,133500,165482,22980225300,00,0.00,N,5,-900,
|
|
20240610,140200,145500,159800,138700,250149,37465923000,00,0.00,N,5,-6500,
|
|
20240603,146700,152000,153400,142300,86394,12739470800,00,0.00,N,5,-4800,
|
|
20240527,151500,147500,157200,141700,198794,29630667300,00,0.00,N,2,4100,
|
|
20240520,147400,156500,161000,144300,189263,29383304500,00,0.00,N,5,-7600,
|
|
20240513,155000,137600,157000,137500,260466,39448509200,00,0.00,N,2,14600,
|
|
20240507,140400,144500,145000,137000,96442,13657135000,00,0.00,N,5,-2100,
|
|
20240429,142500,126000,144200,125900,186673,25616320600,00,0.00,N,2,17900,
|
|
20240422,124600,131200,134400,123400,123313,15840897600,00,0.00,N,5,-5000,
|
|
20240415,129600,141800,146400,128200,105897,14356713300,00,0.00,N,5,-12200,
|
|
20240408,141800,137100,148800,137100,80492,11570267000,00,0.00,N,5,-4200,
|
|
20240401,146000,133500,148300,132100,229294,32472460100,00,0.00,N,2,13900,
|
|
20240325,132100,135000,140000,130000,141249,18834465000,00,0.00,N,5,-2300,
|
|
20240318,134400,132800,135500,129400,126798,16705027800,00,0.00,N,2,2600,
|
|
20240311,131800,131100,134300,129500,121563,15931065000,00,0.00,N,5,-600,
|
|
20240304,132400,142500,151000,131100,164954,22941006800,00,0.00,N,5,-10100,
|
|
20240226,142500,152800,152800,142500,62732,9113292800,00,0.00,N,5,-9300,
|
|
20240219,151800,150200,153800,146200,117682,17658701200,00,0.00,N,2,900,
|
|
20240213,150900,139000,151500,135700,112165,16047148000,00,0.00,N,2,11000,
|
|
20240205,139900,135400,143500,134300,99080,13887235700,00,0.00,N,2,1900,
|
|
20240129,138000,142600,146500,129500,128289,17685571400,00,0.00,N,5,-5100,
|
|
20240122,143100,124600,145300,121000,219376,29919273700,00,0.00,N,2,18800,
|
|
20240115,124300,139300,140200,122500,130181,16869172500,00,0.00,N,5,-14600,
|
|
20240108,138900,147500,149500,137800,94571,13481282600,00,0.00,N,5,-7800,
|
|
20240102,146700,153000,153500,146500,51437,7706720900,00,0.00,N,5,-6300,
|
|
20231226,153000,156200,156500,150000,57258,8731760300,00,0.00,N,5,-2300,
|
|
20231218,155300,158000,162000,155300,74172,11797365700,00,0.00,N,5,-2600,
|
|
20231211,157900,163200,165000,152800,125236,19705048300,00,0.00,N,5,-5800,
|
|
20231204,163700,166700,172500,161200,138194,23050105600,00,0.00,N,5,-300,
|
|
20231127,164000,162700,168000,160900,108794,17957253400,00,0.00,N,2,1300,
|
|
20231120,162700,161000,164500,155700,115814,18614703900,00,0.00,N,2,2500,
|
|
20231113,160200,152200,160800,150000,125391,19488173900,00,0.00,N,2,8000,
|
|
20231106,152200,154300,164200,150900,212780,33643998600,00,0.00,N,5,-4600,
|
|
20231030,156800,146000,163000,145800,423728,66344550200,00,0.00,N,2,13800,
|
|
20231023,143000,132900,148700,129000,236928,33553354500,00,0.00,N,2,10800,
|
|
20231016,132200,134800,139700,128900,117619,15775308600,00,0.00,N,5,-2800,
|
|
20231010,135000,134200,140800,131800,114073,15553887500,00,0.00,N,2,4200,
|
|
20231004,130800,134400,137000,129500,73860,9809403000,00,0.00,N,5,-5600,
|
|
20230925,136400,135900,142500,134100,74704,10336344400,00,0.00,N,5,-100,
|
|
20230918,136500,145300,149300,135800,155426,22098451500,00,0.00,N,5,-9300,
|
|
20230911,145800,141600,150000,137700,186227,26886991700,00,0.00,N,2,4300,
|
|
20230904,141500,125600,142500,123100,231064,31830023400,00,0.00,N,2,15500,
|
|
20230828,126000,116900,131000,114100,180176,22493071000,00,0.00,N,2,11200,
|
|
20230821,114800,111500,118300,111100,122581,14005685800,00,0.00,N,2,3000,
|
|
20230814,111800,132500,132500,108000,227850,26427229000,00,0.00,N,5,-20700,
|
|
20230807,132500,138100,140800,130000,123279,16496875400,00,0.00,N,5,-6100,
|
|
20230731,138600,127100,142000,127100,182193,24927527500,00,0.00,N,2,10800,
|
|
20230724,127800,133200,133800,123000,194212,24813082600,00,0.00,N,5,-5400,
|
|
20230717,133200,133600,137600,131900,128846,17311944900,00,0.00,N,5,-1500,
|
|
20230710,134700,132500,136700,130500,189462,25285454600,00,0.00,N,2,2200,
|
|
20230703,132500,139700,143300,131300,201104,27530333900,00,0.00,N,5,-7200,
|
|
20230626,139700,144800,147700,136900,182091,25781741400,00,0.00,N,5,-5300,
|
|
20230619,145000,146800,161000,145000,347480,53196752100,00,0.00,N,5,-1500,
|
|
20230612,146500,146400,155800,143000,320511,47554345500,00,0.00,N,2,700,
|
|
20230605,145800,137800,152500,137800,242138,35566512600,00,0.00,N,2,10200,
|
|
20230530,135600,140000,140000,134100,139639,18925924700,00,0.00,N,5,-4000,
|
|
20230522,139600,143700,146600,135600,139401,19879507200,00,0.00,N,5,-2300,
|
|
20230515,141900,137500,144300,133300,157570,22034036100,00,0.00,N,2,2700,
|
|
20230508,139200,142000,145900,138300,162328,22946797800,00,0.00,N,5,-2800,
|
|
20230502,142000,143500,148000,139600,91306,13071397700,00,0.00,N,5,-3000,
|
|
20230424,145000,155600,156100,141700,239226,35123465800,00,0.00,N,5,-11200,
|
|
20230417,156200,168400,170300,154700,191309,30871023400,00,0.00,N,5,-12200,
|
|
20230410,168400,170200,172700,162900,205824,34587026700,00,0.00,N,5,-1800,
|
|
20230403,170200,183200,184000,168500,286460,49528257300,00,0.00,N,5,-13000,
|
|
20230327,183200,166900,185400,164100,274919,48198628300,00,0.00,N,2,17600,
|
|
20230320,165600,156300,174400,156300,253414,42483232300,00,0.00,N,2,8500,
|
|
20230313,157100,161800,164100,153300,255809,40692397200,00,0.00,N,5,-5200,
|
|
20230306,162300,182500,182700,161900,252615,43182440700,00,0.00,N,5,-19900,
|
|
20230227,182200,178000,186700,172400,252041,45256753000,00,0.00,N,2,2300,
|
|
20230220,179900,170700,193800,167700,601010,110535100800,00,0.00,N,2,10900,
|
|
20230213,169000,158500,171900,157000,274399,45155310900,00,0.00,N,2,10500,
|
|
20230206,158500,162200,169300,158300,250240,40674319300,00,0.00,N,5,-4600,
|
|
20230130,163100,169300,169600,158200,336814,55351573800,00,0.00,N,5,-6200,
|
|
20230125,169300,177100,177200,168300,204787,35104842700,00,0.00,N,5,-7700,
|
|
20230116,177000,175000,185500,171000,318201,57159715500,00,0.00,N,2,2000,
|
|
20230109,175000,167000,186500,166500,401007,71379694000,00,0.00,N,2,10000,
|
|
20230102,165000,171000,174000,160000,321498,53211399500,00,0.00,N,5,-6500,
|
|
20221226,171500,169000,180000,168000,267683,46566617500,00,0.00,N,2,2500,
|
|
20221219,169000,154500,172000,152500,227744,36813302500,00,0.00,N,2,14500,
|
|
20221212,154500,165500,171500,153500,272797,44449900000,00,0.00,N,5,-12500,
|
|
20221205,167000,157000,176500,156500,415022,69761781000,00,0.00,N,2,10500,
|
|
20221128,156500,160500,168500,155000,195988,31766695500,00,0.00,N,5,-4000,
|
|
20221121,160500,155500,164000,151500,258917,40999312500,00,0.00,N,2,4500,
|
|
20221114,156000,142500,168000,141000,547727,87347131500,00,0.00,N,2,16000,
|
|
20221107,140000,124500,144000,123500,276031,37750198500,00,0.00,N,2,14500,
|
|
20221031,125500,120500,134500,116000,223827,28405162500,00,0.00,N,2,6500,
|
|
20221024,119000,126000,126000,118500,129021,15739242500,00,0.00,N,5,-4000,
|
|
20221017,123000,117500,126000,116500,205422,25209019000,00,0.00,N,2,3500,
|
|
20221011,119500,109000,122000,108500,221476,25863954500,00,0.00,N,2,7000,
|
|
20221004,112500,104500,114000,103500,89700,9800294000,00,0.00,N,2,9000,
|
|
20220926,103500,110000,111500,101500,140324,14846575000,00,0.00,N,5,-8500,
|
|
20220919,112000,115500,116500,108500,92153,10338896500,00,0.00,N,5,-3000,
|
|
20220913,115000,118000,121000,113000,88515,10303602000,00,0.00,N,5,-1000,
|
|
20220905,116000,116000,119000,115000,70363,8216336500,00,0.00,N,5,-1000,
|
|
20220829,117000,122000,123000,116000,113114,13521372500,00,0.00,N,5,-9000,
|
|
20220822,126000,125500,127500,121000,79259,9856375000,00,0.00,N,5,-500,
|
|
20220816,126500,133500,135000,126000,72679,9445428500,00,0.00,N,5,-5000,
|
|
20220808,131500,128000,132500,123500,153989,19650250500,00,0.00,N,2,3000,
|
|
20220801,128500,127000,131500,122000,156681,19819403000,00,0.00,N,2,1500,
|
|
20220725,127000,125000,129000,122000,117693,14865309000,00,0.00,N,2,1500,
|
|
20220718,125500,121000,129000,119000,125437,15615066000,00,0.00,N,2,5500,
|
|
20220711,120000,130500,130500,116000,200551,24288774000,00,0.00,N,5,-8500,
|
|
20220704,128500,125000,135500,122000,162631,20898511500,00,0.00,N,2,3000,
|
|
20220627,125500,133000,135500,122000,142286,18240281500,00,0.00,N,5,-6000,
|
|
20220620,131500,142000,151000,126500,249393,34006178500,00,0.00,N,5,-10000,
|
|
20220613,141500,155500,157000,136000,174818,25583793000,00,0.00,N,5,-18500,
|
|
20220607,160000,157000,163500,152000,175428,28051589000,00,0.00,N,2,2000,
|
|
20220530,158000,151000,161000,151000,105038,16399468500,00,0.00,N,2,8500,
|
|
20220523,149500,148000,151500,145000,74848,11110615000,00,0.00,N,3,0,
|
|
20220516,149500,148000,152500,143500,107276,15908380000,00,0.00,N,2,3500,
|
|
20220509,146000,148000,149000,136500,167677,23922990500,00,0.00,N,5,-3500,
|
|
20220502,149500,149000,155500,149000,76046,11545669000,00,0.00,N,5,-2500,
|
|
20220425,152000,155500,156500,143500,201313,30071796000,00,0.00,N,5,-7000,
|
|
20220418,159000,157000,165000,155000,112673,17967603500,00,0.00,N,2,2000,
|
|
20220411,157000,156500,160500,153000,109019,17187144500,00,0.00,N,5,-1000,
|
|
20220404,158000,167500,168000,156000,119724,19272083000,00,0.00,N,5,-8000,
|
|
20220328,166000,159500,168500,157500,149800,24554782000,00,0.00,N,2,6000,
|
|
20220321,160000,162500,165000,159000,128165,20711543500,00,0.00,N,5,-2000,
|
|
20220314,162000,158500,164500,153000,205937,32854446000,00,0.00,N,2,5500,
|
|
20220307,156500,157000,159500,148500,169207,25869170000,00,0.00,N,5,-4500,
|
|
20220228,161000,168000,174500,160500,180841,29833613000,00,0.00,N,5,-6500,
|
|
20220221,167500,172000,178000,166500,198141,34118418000,00,0.00,N,5,-8000,
|
|
20220214,175500,170500,177000,156000,250241,41887552000,00,0.00,N,2,2500,
|
|
20220207,173000,154000,179000,149500,361848,60636422500,00,0.00,N,2,19500,
|
|
20220203,153500,153000,154000,148500,50736,7722968000,00,0.00,N,2,4500,
|
|
20220124,149000,170500,175000,143500,286958,44382951500,00,0.00,N,5,-24000,
|
|
20220117,173000,181000,184000,170500,178221,31381818500,00,0.00,N,5,-10500,
|
|
20220110,183500,193000,196500,183000,191211,36298483000,00,0.00,N,5,-10500,
|
|
20220103,194000,182000,195500,176500,286968,53174788000,00,0.00,N,2,11000,
|
|
20211227,183000,195000,196000,183000,143064,26987993000,00,0.00,N,5,-11000,
|
|
20211220,194000,198000,199500,189000,159695,30969523000,00,0.00,N,5,-6000,
|
|
20211213,200000,203000,207500,193500,213373,42659983000,00,0.00,N,5,-4500,
|
|
20211206,204500,197000,213500,194000,538783,109798668500,00,0.00,N,2,11000,
|
|
20211129,193500,164500,199000,163500,568541,105429587500,00,0.00,N,2,23500,
|
|
20211122,170000,180500,186000,170000,163643,29142698000,00,0.00,N,5,-9500,
|
|
20211115,179500,183000,186500,177500,145031,26344725500,00,0.00,N,5,-3000,
|
|
20211108,182500,179000,186500,175000,196825,35498766500,00,0.00,N,2,1500,
|
|
20211101,181000,185500,189500,179500,170863,31539561500,00,0.00,N,5,-4000,
|
|
20211025,185000,202000,205000,185000,363945,70024176500,00,0.00,N,5,-18000,
|
|
20211018,203000,211500,211500,202000,160172,33081400500,00,0.00,N,5,-7500,
|
|
20211012,210500,201000,213500,201000,233695,48654143000,00,0.00,N,2,6500,
|
|
20211005,204000,211500,216000,201500,230940,47816879000,00,0.00,N,5,-10500,
|
|
20210927,214500,229000,241500,210500,412390,92657307500,00,0.00,N,5,-17000,
|
|
20210923,231500,240500,242000,230500,183708,43162153500,00,0.00,N,5,-12000,
|
|
20210913,243500,230000,259500,228000,647160,158043550500,00,0.00,N,2,12000,
|
|
20210906,231500,232000,237500,220500,339409,77745110000,00,0.00,N,5,-500,
|
|
20210830,232000,234000,240500,226000,279997,65178349500,00,0.00,N,2,3000,
|
|
20210823,229000,210500,231500,209000,290571,64796915000,00,0.00,N,2,20000,
|
|
20210817,209000,240000,240000,208500,411162,90808755500,00,0.00,N,5,-31500,
|
|
20210809,240500,247500,253000,236500,402824,98342094500,00,0.00,N,5,-7000,
|
|
20210802,247500,253000,259000,247000,389694,98175790500,00,0.00,N,5,-7000,
|
|
20210726,254500,269000,288000,254500,836681,227525769000,00,0.00,N,5,-16500,
|
|
20210719,271000,270500,288500,264500,1243270,342501173500,00,0.00,N,2,11500,
|
|
20210712,259500,229000,265500,225500,933825,234464623500,00,0.00,N,2,34000,
|