189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,218000,217500,239500,211000,89491,20188467500,00,0.00,N,2,1000,
|
|
20250131,217000,222500,226000,215500,9404,2071362000,00,0.00,N,5,-4000,
|
|
20250120,221000,217500,227000,214500,34847,7719263500,00,0.00,N,2,3500,
|
|
20250113,217500,220500,222500,214500,31190,6799730000,00,0.00,N,5,-3000,
|
|
20250106,220500,227500,229000,218000,47763,10644895500,00,0.00,N,5,-7000,
|
|
20241230,227500,202000,228000,202000,51429,11193831000,00,0.00,N,2,25500,
|
|
20241223,202000,196500,207500,190000,53686,10731578200,00,0.00,N,2,5800,
|
|
20241216,196200,213500,215000,195500,68512,13938817800,00,0.00,N,5,-13300,
|
|
20241209,209500,207000,214500,199800,48327,9995118700,00,0.00,N,2,2500,
|
|
20241202,207000,217000,219500,200500,67400,14191384000,00,0.00,N,5,-10000,
|
|
20241125,217000,202000,234000,199200,120768,25939587900,00,0.00,N,2,15500,
|
|
20241118,201500,202500,207000,191700,39221,7803376200,00,0.00,N,5,-3000,
|
|
20241111,204500,207000,214000,200000,60772,12631463000,00,0.00,N,5,-2000,
|
|
20241104,206500,199200,208000,189300,57784,11544068700,00,0.00,N,2,7300,
|
|
20241028,199200,191800,206500,187200,44861,8832879400,00,0.00,N,2,9700,
|
|
20241021,189500,171100,191900,171100,68641,12671180000,00,0.00,N,2,18400,
|
|
20241014,171100,170000,173700,168000,18517,3152739100,00,0.00,N,2,1100,
|
|
20241007,170000,170100,172400,166900,17527,2978785400,00,0.00,N,2,300,
|
|
20240930,169700,172000,172800,168800,12848,2188255700,00,0.00,N,5,-2200,
|
|
20240923,171900,171800,176600,170000,35078,6065655300,00,0.00,N,2,300,
|
|
20240919,171600,173200,177100,171600,17091,2982275900,00,0.00,N,5,-1500,
|
|
20240909,173100,163500,175500,163500,32588,5540159900,00,0.00,N,2,5700,
|
|
20240902,167400,172900,174000,165100,26727,4533563800,00,0.00,N,5,-4600,
|
|
20240826,172000,176700,179500,171700,26783,4708666800,00,0.00,N,5,-5300,
|
|
20240819,177300,174800,177900,171000,20944,3640133500,00,0.00,N,2,2500,
|
|
20240812,174800,168900,176900,167700,16350,2828653000,00,0.00,N,2,5800,
|
|
20240805,169000,172900,173000,160000,48902,8220854400,00,0.00,N,5,-4700,
|
|
20240729,173700,175800,181900,173100,36894,6550764800,00,0.00,N,5,-400,
|
|
20240722,174100,178600,182000,172500,35972,6369440900,00,0.00,N,5,-4100,
|
|
20240715,178200,176000,182200,172200,53450,9489758700,00,0.00,N,2,3200,
|
|
20240708,175000,174000,176100,172300,27348,4762322500,00,0.00,N,2,1000,
|
|
20240701,174000,173300,178200,172200,47071,8192045100,00,0.00,N,5,-800,
|
|
20240624,174800,178400,181300,173500,58922,10454896900,00,0.00,N,5,-3600,
|
|
20240617,178400,174300,183500,171300,79478,14057392900,00,0.00,N,2,4700,
|
|
20240610,173700,167100,182200,167100,106516,18749455400,00,0.00,N,2,700,
|
|
20240603,173000,179100,229500,171000,820478,162100733000,00,0.00,N,5,-5500,
|
|
20240527,178500,172100,179800,164000,72413,12397802600,00,0.00,N,2,7200,
|
|
20240520,171300,165600,184100,165500,103741,18265482400,00,0.00,N,2,5700,
|
|
20240513,165600,162100,170400,161000,37042,6182925200,00,0.00,N,2,4000,
|
|
20240507,161600,163300,163900,159200,25969,4200961200,00,0.00,N,2,800,
|
|
20240429,160800,164400,167300,159600,30214,4940593300,00,0.00,N,5,-3600,
|
|
20240422,164400,152800,167000,151800,57875,9285943100,00,0.00,N,2,11700,
|
|
20240415,152700,154500,155800,149300,41028,6251733600,00,0.00,N,5,-1800,
|
|
20240408,154500,156600,161700,152700,42587,6698770300,00,0.00,N,5,-1200,
|
|
20240401,155700,151000,156900,149900,45324,7018416000,00,0.00,N,2,4700,
|
|
20240325,151000,151200,152900,148500,35975,5414629500,00,0.00,N,2,1100,
|
|
20240318,149900,152100,154100,148300,50208,7536319600,00,0.00,N,5,-2000,
|
|
20240311,151900,155400,155400,151800,36493,5581582600,00,0.00,N,5,-3600,
|
|
20240304,155500,158500,158800,153300,44751,6974744700,00,0.00,N,5,-3000,
|
|
20240226,158500,155000,159900,152900,43714,6793332600,00,0.00,N,2,1900,
|
|
20240219,156600,154900,160200,150500,55487,8571720200,00,0.00,N,2,2300,
|
|
20240213,154300,157800,163200,151400,42415,6633744900,00,0.00,N,5,-2500,
|
|
20240205,156800,151100,162400,150000,50789,7986023700,00,0.00,N,2,4800,
|
|
20240129,152000,148500,155400,147300,50274,7646627600,00,0.00,N,2,3100,
|
|
20240122,148900,148600,150000,145300,24603,3632614400,00,0.00,N,2,100,
|
|
20240115,148800,149400,151400,146400,32972,4902432100,00,0.00,N,5,-900,
|
|
20240108,149700,147500,151400,147500,32235,4818679200,00,0.00,N,2,3000,
|
|
20240102,146700,148100,148500,144900,36908,5396151500,00,0.00,N,5,-1300,
|
|
20231226,148000,152200,154700,146800,37021,5552362900,00,0.00,N,5,-4200,
|
|
20231218,152200,150100,157600,150000,52163,8005794500,00,0.00,N,2,2200,
|
|
20231211,150000,148800,151500,145600,68394,10138508600,00,0.00,N,2,1300,
|
|
20231204,148700,152200,157800,148400,45754,6986228600,00,0.00,N,5,-4000,
|
|
20231127,152700,156000,159000,151800,36909,5701170600,00,0.00,N,5,-3200,
|
|
20231120,155900,145700,156400,145200,44060,6608998000,00,0.00,N,2,10200,
|
|
20231113,145700,147500,148800,145300,19022,2797195500,00,0.00,N,5,-2000,
|
|
20231106,147700,150300,150900,143700,47146,6975249100,00,0.00,N,5,-2600,
|
|
20231030,150300,148900,152300,145200,52739,7841219300,00,0.00,N,2,2600,
|
|
20231023,147700,159400,159900,146200,69837,10585082800,00,0.00,N,5,-12400,
|
|
20231016,160100,158600,174700,157600,171740,28399768100,00,0.00,N,2,1600,
|
|
20231010,158500,153600,159100,148600,46823,7204540800,00,0.00,N,2,6300,
|
|
20231004,152200,150000,152500,146000,33571,5030292100,00,0.00,N,2,2300,
|
|
20230925,149900,153200,153600,144600,45736,6800195600,00,0.00,N,5,-3300,
|
|
20230918,153200,132600,164400,130900,353021,53198087300,00,0.00,N,2,20600,
|
|
20230911,132600,127800,134900,127800,53833,7038734800,00,0.00,N,2,3400,
|
|
20230904,129200,128000,130500,126900,35485,4557497700,00,0.00,N,2,1200,
|
|
20230828,128000,125600,128500,123500,27865,3523129300,00,0.00,N,2,2400,
|
|
20230821,125600,123100,128900,121600,32784,4132354200,00,0.00,N,2,2500,
|
|
20230814,123100,124600,125500,119200,21240,2598954600,00,0.00,N,5,-2200,
|
|
20230807,125300,121200,126000,121200,26265,3257764300,00,0.00,N,2,2700,
|
|
20230731,122600,123300,124100,120400,30538,3725181300,00,0.00,N,2,600,
|
|
20230724,122000,122800,123700,117800,32843,3979576300,00,0.00,N,5,-800,
|
|
20230717,122800,122100,124900,119200,23832,2898990100,00,0.00,N,2,700,
|
|
20230710,122100,118500,122200,118500,23830,2873448900,00,0.00,N,2,1200,
|
|
20230703,120900,127200,127800,118000,39426,4795887800,00,0.00,N,5,-7000,
|
|
20230626,127900,126100,128100,124900,18042,2285719700,00,0.00,N,2,1800,
|
|
20230619,126100,128800,130900,125700,19131,2447573700,00,0.00,N,5,-2500,
|
|
20230612,128600,132900,132900,125500,24405,3122020400,00,0.00,N,5,-3700,
|
|
20230605,132300,128000,132300,127300,21882,2835968600,00,0.00,N,2,5300,
|
|
20230530,127000,125600,127900,124900,20060,2526920000,00,0.00,N,2,1400,
|
|
20230522,125600,129400,130500,124300,22643,2896023200,00,0.00,N,5,-3700,
|
|
20230515,129300,132500,134200,128600,23108,3031577700,00,0.00,N,5,-3800,
|
|
20230508,133100,131000,137900,126900,53318,7014443900,00,0.00,N,2,700,
|
|
20230502,132400,120600,133500,120400,72059,9277301800,00,0.00,N,2,11800,
|
|
20230424,120600,122000,122400,118100,26137,3147190900,00,0.00,N,5,-1300,
|
|
20230417,121900,120100,122000,118800,28293,3404156500,00,0.00,N,2,1800,
|
|
20230410,120100,118800,121200,116700,20652,2453846300,00,0.00,N,2,3300,
|
|
20230403,116800,119900,122200,116800,20703,2470100100,00,0.00,N,5,-1900,
|
|
20230327,118700,118000,121500,115800,26209,3100701700,00,0.00,N,2,1800,
|
|
20230320,116900,118500,120000,116500,21752,2565926000,00,0.00,N,5,-1100,
|
|
20230313,118000,118900,120300,116200,28975,3434753800,00,0.00,N,5,-3000,
|
|
20230306,121000,127500,127500,120400,28854,3589124900,00,0.00,N,5,-5600,
|
|
20230227,126600,126300,129100,125100,30313,3858658500,00,0.00,N,2,300,
|
|
20230220,126300,124800,127700,124800,29865,3771730900,00,0.00,N,2,800,
|
|
20230213,125500,125800,127100,124400,30516,3837475100,00,0.00,N,5,-300,
|
|
20230206,125800,120000,125900,118000,70277,8610117700,00,0.00,N,2,5600,
|
|
20230130,120200,122400,123400,120000,27922,3385640200,00,0.00,N,5,-2100,
|
|
20230125,122300,118000,123500,117900,27358,3321536600,00,0.00,N,2,4300,
|
|
20230116,118000,115000,118000,114000,30396,3524240000,00,0.00,N,2,2500,
|
|
20230109,115500,116500,117500,114000,20169,2335320500,00,0.00,N,2,500,
|
|
20230102,115000,115500,118500,111000,35484,4053742000,00,0.00,N,5,-500,
|
|
20221226,115500,124000,125500,112500,53841,6462005500,00,0.00,N,5,-8500,
|
|
20221219,124000,123000,126500,119000,53735,6624593000,00,0.00,N,2,3000,
|
|
20221212,121000,119500,122500,118000,22933,2769458500,00,0.00,N,2,2000,
|
|
20221205,119000,122500,124000,117000,31491,3789118500,00,0.00,N,5,-3500,
|
|
20221128,122500,121000,129000,120500,55715,6976606000,00,0.00,N,2,2000,
|
|
20221121,120500,118500,122000,118500,28717,3447180500,00,0.00,N,2,2500,
|
|
20221114,118000,119000,121000,116500,21526,2552076500,00,0.00,N,5,-1000,
|
|
20221107,119000,120000,122000,117500,36359,4338325500,00,0.00,N,5,-1000,
|
|
20221031,120000,116500,120000,113000,39175,4560667500,00,0.00,N,2,4500,
|
|
20221024,115500,114500,117000,110000,23238,2648544500,00,0.00,N,2,3000,
|
|
20221017,112500,111000,117500,109500,31490,3588932000,00,0.00,N,3,0,
|
|
20221011,112500,115000,116500,110500,36219,4109122500,00,0.00,N,5,-3000,
|
|
20221004,115500,99900,116500,99900,81179,9082744600,00,0.00,N,2,15000,
|
|
20220926,100500,113000,113000,100500,81396,8635450500,00,0.00,N,5,-14000,
|
|
20220919,114500,112500,118000,110500,52467,6018607500,00,0.00,N,2,2000,
|
|
20220913,112500,117500,118500,112000,49431,5638121000,00,0.00,N,5,-5000,
|
|
20220905,117500,116000,119000,116000,39299,4624976000,00,0.00,N,2,1000,
|
|
20220829,116500,120000,124000,113000,66864,7913466000,00,0.00,N,5,-6000,
|
|
20220822,122500,119000,126000,116500,114032,14007956000,00,0.00,N,2,4000,
|
|
20220816,118500,121500,121500,116500,51660,6113145000,00,0.00,N,5,-2000,
|
|
20220808,120500,113500,121000,113000,87127,10149624000,00,0.00,N,2,9000,
|
|
20220801,111500,114500,117500,110000,65843,7402185500,00,0.00,N,5,-1000,
|
|
20220725,112500,110500,115000,109500,36157,4053719000,00,0.00,N,2,2500,
|
|
20220718,110000,106000,113500,105000,52762,5819994500,00,0.00,N,2,5000,
|
|
20220711,105000,112500,113000,105000,49104,5281993000,00,0.00,N,5,-7000,
|
|
20220704,112000,116500,119000,111500,38012,4343283000,00,0.00,N,5,-5000,
|
|
20220627,117000,122500,124500,117000,42647,5198100500,00,0.00,N,5,-5000,
|
|
20220620,122000,123000,123000,113000,70585,8343994000,00,0.00,N,5,-500,
|
|
20220613,122500,133500,135000,120500,97101,12416515000,00,0.00,N,5,-13000,
|
|
20220607,135500,136000,140000,133500,112920,15396519500,00,0.00,N,3,0,
|
|
20220530,135500,134000,136500,128500,62513,8311387500,00,0.00,N,2,2000,
|
|
20220523,133500,127000,134500,125000,84495,10900546000,00,0.00,N,2,7000,
|
|
20220516,126500,129000,134000,124500,120102,15575837000,00,0.00,N,5,-1500,
|
|
20220509,128000,131000,135500,114000,468016,58172516000,00,0.00,N,5,-3000,
|
|
20220502,131000,119000,143500,118000,429994,57353535000,00,0.00,N,2,12000,
|
|
20220425,119000,114500,121500,113500,142271,16613221000,00,0.00,N,2,3000,
|
|
20220418,116000,113500,117500,113000,38863,4458065000,00,0.00,N,2,2500,
|
|
20220411,113500,114000,115000,112000,35979,4077593000,00,0.00,N,5,-500,
|
|
20220404,114000,115000,116000,111500,55801,6370987500,00,0.00,N,2,500,
|
|
20220328,113500,109500,115500,109500,69838,7892324500,00,0.00,N,2,4000,
|
|
20220321,109500,109500,112500,109000,58079,6409372500,00,0.00,N,2,1000,
|
|
20220314,108500,111500,113000,108500,70249,7731377500,00,0.00,N,5,-2500,
|
|
20220307,111000,118500,120500,110000,117049,13369499000,00,0.00,N,5,-5500,
|
|
20220228,116500,122000,125500,116000,263152,31524707000,00,0.00,N,5,-3000,
|
|
20220221,119500,120500,140500,115500,790890,102878455000,00,0.00,N,2,1000,
|
|
20220214,118500,117500,125000,113500,85991,10350761500,00,0.00,N,2,1500,
|
|
20220207,117000,123500,125000,117000,48640,5892861000,00,0.00,N,5,-6500,
|
|
20220203,123500,118000,123500,114500,18960,2257910000,00,0.00,N,2,7000,
|
|
20220124,116500,117500,119500,106000,61486,6956343500,00,0.00,N,5,-500,
|
|
20220117,117000,126000,126000,115500,39874,4752719500,00,0.00,N,5,-8000,
|
|
20220110,125000,130500,131500,124000,47939,6128721500,00,0.00,N,5,-5500,
|
|
20220103,130500,126000,132500,123500,69789,8858063000,00,0.00,N,2,3000,
|
|
20211227,127500,130500,134000,127000,67666,8825033000,00,0.00,N,5,-4000,
|
|
20211220,131500,123500,140500,121500,202989,26871106500,00,0.00,N,2,8500,
|
|
20211213,123000,130500,131000,119500,72842,8973183000,00,0.00,N,5,-7000,
|
|
20211206,130000,124500,132000,122500,67206,8515516500,00,0.00,N,2,5000,
|
|
20211129,125000,117500,125000,114000,62518,7463808000,00,0.00,N,2,2500,
|
|
20211122,122500,123500,130500,120000,67572,8347727000,00,0.00,N,5,-1000,
|
|
20211115,123500,126000,131500,120500,64210,8074525000,00,0.00,N,5,-2500,
|
|
20211108,126000,129500,130500,116500,114519,14055648000,00,0.00,N,5,-3000,
|
|
20211101,129000,136000,137000,128000,74901,9940701000,00,0.00,N,5,-8500,
|
|
20211025,137500,143500,147500,135500,69717,9843536000,00,0.00,N,5,-6000,
|
|
20211018,143500,148500,155000,142000,103095,15397395500,00,0.00,N,5,-4000,
|
|
20211012,147500,145500,155500,145500,118358,17626366500,00,0.00,N,2,2000,
|
|
20211005,145500,153000,158000,141500,159759,23803137500,00,0.00,N,5,-9000,
|
|
20210927,154500,162000,180000,153500,395093,66093860000,00,0.00,N,5,-7500,
|
|
20210923,162000,167500,175500,157500,163836,26937504000,00,0.00,N,5,-9000,
|
|
20210913,171000,154500,185000,153500,780878,130930083500,00,0.00,N,2,18500,
|
|
20210906,152500,120000,155000,119000,426202,58123659500,00,0.00,N,2,35000,
|
|
20210830,117500,118000,121000,116500,42101,5009824000,00,0.00,N,3,0,
|
|
20210823,117500,110500,118000,109000,39390,4504195500,00,0.00,N,2,6000,
|
|
20210817,111500,115500,115500,110500,37501,4238793000,00,0.00,N,5,-4000,
|
|
20210809,115500,117000,117000,112000,32406,3710651500,00,0.00,N,2,500,
|
|
20210802,115000,116000,118000,113500,34134,3931034500,00,0.00,N,5,-1500,
|
|
20210726,116500,120500,120500,115500,33098,3908640500,00,0.00,N,5,-4000,
|
|
20210719,120500,117000,120500,115000,47919,5639665000,00,0.00,N,2,5000,
|
|
20210712,115500,115500,119500,114000,57331,6701081500,00,0.00,N,2,500,
|