189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,54500,56000,56400,53400,419378,22972526100,00,0.00,N,5,-2300,
|
|
20250131,56800,57600,57600,56000,95975,5431938700,00,0.00,N,5,-100,
|
|
20250120,56900,57600,61100,55900,601706,34973786200,00,0.00,N,5,-600,
|
|
20250113,57500,58100,59700,56900,395747,22874526400,00,0.00,N,5,-1100,
|
|
20250106,58600,60000,61500,58400,528709,31543480000,00,0.00,N,5,-1300,
|
|
20241230,59900,61000,61500,57300,266572,15819744100,00,0.00,N,5,-600,
|
|
20241223,60500,62900,64200,59800,318926,19698830800,00,0.00,N,5,-2100,
|
|
20241216,62600,63600,66400,60300,627658,40109975600,00,0.00,N,5,-300,
|
|
20241209,62900,59300,65000,56400,791470,48809830900,00,0.00,N,2,3200,
|
|
20241202,59700,65200,65900,58500,817063,50902756200,00,0.00,N,5,-4800,
|
|
20241125,64500,65800,70400,64000,1220844,81952888600,00,0.00,N,5,-1900,
|
|
20241118,66400,73400,74300,64800,1614886,108529678500,00,0.00,N,5,-7000,
|
|
20241111,73400,87500,87600,72200,884632,68535529300,00,0.00,N,5,-14500,
|
|
20241104,87900,93600,100400,87600,635092,60033505900,00,0.00,N,5,-5200,
|
|
20241028,93100,91400,96100,91000,319276,30023663100,00,0.00,N,2,1800,
|
|
20241021,91300,89500,95100,89000,454952,41913591800,00,0.00,N,2,1600,
|
|
20241014,89700,94700,98000,88200,717490,65767310300,00,0.00,N,5,-5100,
|
|
20241007,94800,98100,104300,94400,795710,79444258000,00,0.00,N,5,-2800,
|
|
20240930,97600,101700,106100,96000,677096,68490147500,00,0.00,N,5,-4000,
|
|
20240923,101600,80400,102300,78600,1495742,137967999200,00,0.00,N,2,21500,
|
|
20240919,80100,82000,83400,78200,226738,18054630000,00,0.00,N,5,-500,
|
|
20240909,80600,78000,81900,76500,610634,48139244800,00,0.00,N,2,1600,
|
|
20240902,79000,82800,87200,79000,555621,45678144000,00,0.00,N,5,-3700,
|
|
20240826,82700,83600,85900,81700,442771,37088943200,00,0.00,N,5,-200,
|
|
20240819,82900,82000,84900,79600,491388,40369083300,00,0.00,N,2,600,
|
|
20240812,82300,80000,84300,79800,529864,43187680300,00,0.00,N,2,2500,
|
|
20240805,79800,99600,99700,79400,1558859,134028012900,00,0.00,N,5,-20800,
|
|
20240729,100600,102000,103400,99400,296483,29829369300,00,0.00,N,5,-700,
|
|
20240722,101300,105700,105700,99300,288107,29225295100,00,0.00,N,5,-3300,
|
|
20240715,104600,109100,110400,102100,469420,50115064000,00,0.00,N,5,-3700,
|
|
20240708,108300,107500,112400,105000,519963,55852654700,00,0.00,N,2,100,
|
|
20240701,108200,113600,114400,106600,456055,49979784900,00,0.00,N,5,-6500,
|
|
20240624,114700,115300,119600,111700,456270,52607497800,00,0.00,N,5,-300,
|
|
20240617,115000,112900,121900,109400,625996,72114215300,00,0.00,N,2,1000,
|
|
20240610,114000,110000,122600,109500,784368,91302573200,00,0.00,N,2,2000,
|
|
20240603,112000,113500,116000,107300,364171,40654508200,00,0.00,N,5,-1100,
|
|
20240527,113100,115200,119400,104600,858365,95184573200,00,0.00,N,5,-2100,
|
|
20240520,115200,120400,125500,113000,768444,92267839500,00,0.00,N,5,-4000,
|
|
20240513,119200,108600,120300,107700,707652,81921458700,00,0.00,N,2,10600,
|
|
20240507,108600,109900,112500,107300,407920,44612336100,00,0.00,N,2,200,
|
|
20240429,108400,100900,109300,100900,654229,69881545400,00,0.00,N,2,8400,
|
|
20240422,100000,96600,103000,96500,648100,64840123800,00,0.00,N,2,2700,
|
|
20240415,97300,109600,110800,96100,837854,85158002200,00,0.00,N,5,-13000,
|
|
20240408,110300,120600,120600,110100,558028,63964631100,00,0.00,N,5,-10400,
|
|
20240401,120700,119700,125200,119300,643817,78722134200,00,0.00,N,2,1400,
|
|
20240325,119300,121700,122800,118200,463888,55754726000,00,0.00,N,5,-1700,
|
|
20240318,121000,122700,122800,116800,682424,81077461325,00,0.00,N,5,-300,
|
|
20240311,121300,121600,122800,119200,531099,64128233700,00,0.00,N,5,-200,
|
|
20240304,121500,123400,128600,119500,576797,71596005500,00,0.00,N,5,-900,
|
|
20240226,122400,129300,129500,122100,422226,52836075600,00,0.00,N,5,-6800,
|
|
20240219,129200,136900,139300,129000,471512,62880132200,00,0.00,N,5,-8100,
|
|
20240213,137300,135700,137700,131000,357167,47897584400,00,0.00,N,2,2600,
|
|
20240205,134700,132000,138500,130000,429647,57639353700,00,0.00,N,2,2200,
|
|
20240129,132500,136400,140800,129000,907451,122065251500,00,0.00,N,5,-3700,
|
|
20240122,136200,119100,138400,116000,896980,115531282900,00,0.00,N,2,17100,
|
|
20240115,119100,134100,135000,118200,610212,76538985600,00,0.00,N,5,-16000,
|
|
20240108,135100,139900,144400,133000,500593,69006765300,00,0.00,N,5,-4100,
|
|
20240102,139200,153200,154000,138500,472130,67568994800,00,0.00,N,5,-14000,
|
|
20231226,153200,155200,155400,150100,172900,26308623800,00,0.00,N,5,-700,
|
|
20231218,153900,160100,161000,153300,268925,42217354200,00,0.00,N,5,-6900,
|
|
20231211,160800,159700,162000,157600,304952,48899227700,00,0.00,N,2,1000,
|
|
20231204,159800,159100,165000,155000,407052,65706288800,00,0.00,N,2,2300,
|
|
20231127,157500,154600,159300,152200,381679,59742585762,00,0.00,N,2,2900,
|
|
20231120,154600,155000,158400,153800,285320,44545881300,00,0.00,N,5,-300,
|
|
20231113,154900,146000,156800,141300,617300,92091591400,00,0.00,N,2,10800,
|
|
20231106,144100,150600,159000,143100,804776,123043406000,00,0.00,N,5,-6300,
|
|
20231030,150400,135500,151900,135300,718959,105425628228,00,0.00,N,2,13800,
|
|
20231023,136600,130200,141100,126400,486881,65605717300,00,0.00,N,2,6400,
|
|
20231016,130200,135500,140500,130100,363858,49453954900,00,0.00,N,5,-6600,
|
|
20231010,136800,133500,139700,130200,414890,55849547100,00,0.00,N,2,6000,
|
|
20231004,130800,136000,136000,128900,335028,44016408900,00,0.00,N,5,-6300,
|
|
20230925,137100,136700,140700,135900,208235,28701732000,00,0.00,N,5,-700,
|
|
20230918,137800,147000,148300,136700,432440,61959703800,00,0.00,N,5,-9200,
|
|
20230911,147000,139000,148100,137500,598669,85293379600,00,0.00,N,2,7700,
|
|
20230904,139300,132100,142100,132000,477258,66355917500,00,0.00,N,2,5900,
|
|
20230828,133400,131000,137400,129100,574264,77529125100,00,0.00,N,2,3800,
|
|
20230821,129600,130000,135400,126300,479109,62035349100,00,0.00,N,5,-400,
|
|
20230814,130000,140600,140700,129600,560060,75086049700,00,0.00,N,5,-10700,
|
|
20230807,140700,157200,159300,140500,1003512,145587878000,00,0.00,N,5,-16500,
|
|
20230731,157200,149500,159700,148700,627099,97771054800,00,0.00,N,2,8300,
|
|
20230724,148900,148500,150200,142300,560266,82150111300,00,0.00,N,2,1000,
|
|
20230717,147900,152400,153400,145000,584945,86966419900,00,0.00,N,5,-5300,
|
|
20230710,153200,151200,154100,150100,394271,59860528400,00,0.00,N,2,2000,
|
|
20230703,151200,154100,160300,149900,552055,85192034200,00,0.00,N,5,-3400,
|
|
20230626,154600,170100,170300,151300,841022,134184288300,00,0.00,N,5,-15800,
|
|
20230619,170400,175700,189700,170000,937949,169121279800,00,0.00,N,5,-4300,
|
|
20230612,174700,173800,181400,172000,613798,108219239200,00,0.00,N,2,1800,
|
|
20230605,172900,170900,179300,170800,579831,101604699300,00,0.00,N,2,4900,
|
|
20230530,168000,171500,171600,166200,370407,62092840100,00,0.00,N,5,-2400,
|
|
20230522,170400,176500,179400,168900,506875,87733976600,00,0.00,N,5,-6100,
|
|
20230515,176500,176900,179900,173000,413257,72946251400,00,0.00,N,5,-400,
|
|
20230508,176900,169200,178800,168100,623902,108177637800,00,0.00,N,2,6400,
|
|
20230502,170500,168000,172500,168000,161123,27464035400,00,0.00,N,2,2400,
|
|
20230424,168100,174000,174100,165100,524053,88630194400,00,0.00,N,5,-6100,
|
|
20230417,174200,184500,184500,173500,510660,90788384100,00,0.00,N,5,-10800,
|
|
20230410,185000,181600,186800,180000,454617,83356290600,00,0.00,N,2,2100,
|
|
20230403,182900,192000,193000,180800,398186,73748416600,00,0.00,N,5,-7900,
|
|
20230327,190800,179000,194300,174900,797673,148624805500,00,0.00,N,2,13600,
|
|
20230320,177200,172200,182400,171300,389300,69096120300,00,0.00,N,2,5100,
|
|
20230313,172100,176500,179900,172000,502840,87834211700,00,0.00,N,5,-4800,
|
|
20230306,176900,189300,189400,176500,549916,100190011600,00,0.00,N,5,-10600,
|
|
20230227,187500,182000,189100,178000,544829,99641290500,00,0.00,N,2,4600,
|
|
20230220,182900,181000,194300,176400,920306,172238768800,00,0.00,N,2,1900,
|
|
20230213,181000,172500,183700,172000,886750,157685196900,00,0.00,N,2,6800,
|
|
20230206,174200,175000,178500,170600,929934,161392291800,00,0.00,N,5,-800,
|
|
20230130,175000,182400,183000,173500,667111,118308992900,00,0.00,N,5,-7300,
|
|
20230125,182300,187500,190000,180000,305612,55895433700,00,0.00,N,5,-5200,
|
|
20230116,187500,179000,189500,177500,566524,104883325000,00,0.00,N,2,8500,
|
|
20230109,179000,181000,191000,178000,970122,178370731000,00,0.00,N,2,500,
|
|
20230102,178500,179000,181500,165500,693627,119914565000,00,0.00,N,3,0,
|
|
20221226,178500,179000,188500,177500,370982,67831032500,00,0.00,N,2,500,
|
|
20221219,178000,165500,181000,162500,456926,78244882500,00,0.00,N,2,11500,
|
|
20221212,166500,177642,184310,165000,777776,136223782000,00,0.00,N,5,-10666,
|
|
20221205,177166,172879,186691,170974,1050979,189930019000,00,0.00,N,2,5239,
|
|
20221128,171927,166688,179547,164783,634377,109730774000,00,0.00,N,2,3810,
|
|
20221121,168117,153829,171451,152877,890051,145452959500,00,0.00,N,2,9049,
|
|
20221114,159068,167164,182881,157163,1917362,330621189000,00,0.00,N,5,-7144,
|
|
20221107,166212,150972,176213,150972,1409699,232056309500,00,0.00,N,2,16193,
|
|
20221031,150019,144304,154306,140018,677574,100286095000,00,0.00,N,2,7620,
|
|
20221024,142399,139065,143828,134779,744829,103847662500,00,0.00,N,2,5239,
|
|
20221017,137160,151448,160973,136208,961653,139893952500,00,0.00,N,5,-15717,
|
|
20221011,152877,143352,159068,142875,884706,134680576500,00,0.00,N,2,6668,
|
|
20221004,146209,138113,146686,137637,372368,53385045000,00,0.00,N,2,9049,
|
|
20220926,137160,155734,158592,134303,1104051,157513297000,00,0.00,N,5,-21908,
|
|
20220919,159068,165259,167164,158592,402438,65415049500,00,0.00,N,5,-6668,
|
|
20220913,165736,170498,172403,163354,407019,67866292334,00,0.00,N,5,-1905,
|
|
20220905,167641,160973,170022,160497,349492,57722416012,00,0.00,N,2,6668,
|
|
20220829,160973,167164,169546,160497,438419,72243690000,00,0.00,N,5,-10954,
|
|
20220822,171927,171927,173356,167641,272255,46399424000,00,0.00,N,5,-2381,
|
|
20220816,174308,179071,180976,171927,273489,48099330500,00,0.00,N,5,-4286,
|
|
20220808,178594,170022,179547,166212,678782,116953718000,00,0.00,N,2,5238,
|
|
20220801,173356,168117,176213,167164,456046,78032583500,00,0.00,N,2,5239,
|
|
20220725,168117,160497,170498,160021,433091,71587276500,00,0.00,N,2,7620,
|
|
20220718,160497,160497,164783,157639,461398,74307246500,00,0.00,N,2,2381,
|
|
20220711,158116,171451,172403,156687,699953,113214653500,00,0.00,N,5,-13335,
|
|
20220704,171451,175737,183833,170974,533401,92954585000,00,0.00,N,5,-4286,
|
|
20220627,175737,180023,183357,171451,468981,83037313000,00,0.00,N,5,-2381,
|
|
20220620,178118,183833,193835,173356,671834,123071535000,00,0.00,N,5,-4763,
|
|
20220613,182881,193358,195263,180500,551462,103278830500,00,0.00,N,5,-14287,
|
|
20220607,197168,198121,198121,190501,370264,72102015000,00,0.00,N,5,-477,
|
|
20220530,197645,191453,200502,190977,598522,117510373500,00,0.00,N,2,7620,
|
|
20220523,190025,190025,191453,184786,372267,70077350000,00,0.00,N,5,-476,
|
|
20220516,190501,183833,190501,180976,481005,89860029000,00,0.00,N,2,7144,
|
|
20220509,183357,186691,187167,177166,453382,82143106000,00,0.00,N,5,-4286,
|
|
20220502,187643,185738,192406,185262,318660,60307102000,00,0.00,N,2,476,
|
|
20220425,187167,184786,188120,178594,405637,74426065000,00,0.00,N,2,952,
|
|
20220418,186215,182405,188596,180976,344154,63923787000,00,0.00,N,2,3334,
|
|
20220411,182881,186691,188120,181928,417837,77552701733,00,0.00,N,5,-4286,
|
|
20220404,187167,195740,196692,185738,601233,114054304500,00,0.00,N,5,-9049,
|
|
20220328,196216,189548,199550,187167,662840,128694552372,00,0.00,N,2,6191,
|
|
20220321,190025,193835,198121,189072,477412,92354794000,00,0.00,N,5,-3333,
|
|
20220314,193358,191453,200502,188596,753013,146285362000,00,0.00,N,2,2857,
|
|
20220307,190501,188120,191453,180023,818840,152141375500,00,0.00,N,5,-1905,
|
|
20220228,192406,206693,211932,190977,859273,170411274000,00,0.00,N,5,-15716,
|
|
20220221,208122,213361,220029,206217,688214,147564841500,00,0.00,N,5,-8573,
|
|
20220214,216695,210503,218600,199073,824567,172305458000,00,0.00,N,2,2858,
|
|
20220207,213837,193358,218124,189072,1121715,231185731000,00,0.00,N,2,23336,
|
|
20220203,190501,188596,193358,186215,191249,36220872000,00,0.00,N,2,4763,
|
|
20220124,185738,202883,204788,180023,681525,128455667500,00,0.00,N,5,-15717,
|
|
20220117,201455,204312,209551,193358,513009,103835952500,00,0.00,N,5,-4762,
|
|
20220110,206217,219076,223362,205741,729913,155490737500,00,0.00,N,5,-14764,
|
|
20220103,220981,206693,221934,201931,752957,159069129000,00,0.00,N,2,14288,
|
|
20211227,206693,218600,219552,206217,460479,98178767500,00,0.00,N,5,-10954,
|
|
20211220,217647,220981,222410,212408,468736,101842032500,00,0.00,N,5,-5715,
|
|
20211213,223362,220981,228125,213837,728059,160773554500,00,0.00,N,2,2857,
|
|
20211206,220505,216695,224315,212408,1093822,238310792500,00,0.00,N,2,7144,
|
|
20211129,213361,187167,217171,186691,1231506,251538134500,00,0.00,N,2,21908,
|
|
20211122,191453,199550,205741,190501,503278,99655660500,00,0.00,N,5,-8097,
|
|
20211115,199550,206693,210503,199073,538607,108901441500,00,0.00,N,5,-6191,
|
|
20211108,205741,207646,210027,197168,703628,143135757000,00,0.00,N,5,-3334,
|
|
20211101,209075,213361,221934,207646,570772,122456867000,00,0.00,N,5,-4762,
|
|
20211025,213837,226220,230982,213361,772218,170848629500,00,0.00,N,5,-12383,
|
|
20211018,226220,233364,234792,225267,570950,130668689000,00,0.00,N,5,-6191,
|
|
20211012,232411,227649,235269,225267,465942,107190836000,00,0.00,N,2,5239,
|
|
20211005,227172,226696,234316,223839,603920,137787243200,00,0.00,N,5,-3334,
|
|
20210927,230506,241460,253843,223839,1153090,276820235500,00,0.00,N,5,-13335,
|
|
20210923,243841,246222,252890,242889,313415,77371816000,00,0.00,N,5,-6668,
|
|
20210913,250509,235745,255748,234792,1130162,280148672500,00,0.00,N,2,13812,
|
|
20210906,236697,238602,243841,231459,581988,138593953500,00,0.00,N,5,-477,
|
|
20210830,237174,234316,240031,230982,561694,132451757000,00,0.00,N,2,6668,
|
|
20210823,230506,223839,233840,223839,654118,149393235500,00,0.00,N,2,7144,
|
|
20210817,223362,234792,235269,221934,726274,165588620500,00,0.00,N,5,-12859,
|
|
20210809,236221,252890,254319,235745,725829,177459990500,00,0.00,N,5,-16193,
|
|
20210802,252414,248127,260034,247175,657116,166949034000,00,0.00,N,2,5239,
|
|
20210726,247175,256224,261939,244794,759386,192627566000,00,0.00,N,5,-9525,
|
|
20210719,256700,255271,263844,253843,1048058,271682985500,00,0.00,N,5,-476,
|
|
20210712,257176,241936,260986,240984,1130411,286982640500,00,0.00,N,2,16192,
|