189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,266000,236500,272000,235500,531687,136886049500,00,0.00,N,2,24500,
|
|
20250131,241500,243000,245000,233500,104368,24987236500,00,0.00,N,5,-2000,
|
|
20250120,243500,263500,265500,237500,653052,160934529000,00,0.00,N,5,-20000,
|
|
20250113,263500,246000,267500,244000,623059,159165619000,00,0.00,N,2,12500,
|
|
20250106,251000,257000,261000,241000,616151,154197488000,00,0.00,N,5,-9500,
|
|
20241230,260500,254500,273500,251000,373951,97301689000,00,0.00,N,2,5000,
|
|
20241223,255500,256000,270000,249500,449822,117042908000,00,0.00,N,2,2000,
|
|
20241216,253500,262500,267000,246000,739985,190507325000,00,0.00,N,2,8500,
|
|
20241209,245000,206500,248500,206000,836542,193266446500,00,0.00,N,2,31500,
|
|
20241202,213500,201500,227500,200500,783797,168078510000,00,0.00,N,2,15500,
|
|
20241125,198000,196600,212000,192100,536845,107507147800,00,0.00,N,5,-400,
|
|
20241118,198400,217000,220000,191600,749059,150429211100,00,0.00,N,5,-20600,
|
|
20241111,219000,216000,229000,205000,897481,194202944000,00,0.00,N,3,0,
|
|
20241104,219000,215000,236500,209500,739817,166130767500,00,0.00,N,2,6000,
|
|
20241028,213000,234000,241500,211500,662559,149434340500,00,0.00,N,5,-20000,
|
|
20241021,233000,228500,238000,218500,673737,153571673382,00,0.00,N,2,6000,
|
|
20241014,227000,213000,232000,205000,595778,132135591500,00,0.00,N,2,15000,
|
|
20241007,212000,204000,217500,201000,569007,119750285000,00,0.00,N,2,11000,
|
|
20240930,201000,192600,201000,187400,450092,87565063100,00,0.00,N,2,8500,
|
|
20240923,192500,203000,208500,190300,803973,158465206600,00,0.00,N,5,-8500,
|
|
20240919,201000,192800,205500,191100,553528,109547196700,00,0.00,N,2,12900,
|
|
20240909,188100,182100,204000,180400,1953077,370726554600,00,0.00,N,2,1500,
|
|
20240902,186600,174500,197800,165300,2400205,437466436700,00,0.00,N,2,12100,
|
|
20240826,174500,180000,180100,168000,837980,144796570000,00,0.00,N,5,-4500,
|
|
20240819,179000,189000,190800,174500,839734,152313098700,00,0.00,N,5,-9100,
|
|
20240812,188100,171900,189500,169000,1141641,204927312500,00,0.00,N,2,16100,
|
|
20240805,172000,138000,179200,121300,2728922,435142258900,00,0.00,N,2,28800,
|
|
20240729,143200,133500,151800,132200,747278,106959834800,00,0.00,N,2,10200,
|
|
20240722,133000,141300,147800,132000,493037,69170723200,00,0.00,N,5,-8300,
|
|
20240715,141300,147800,153700,138700,582597,84678616600,00,0.00,N,5,-6500,
|
|
20240708,147800,141400,151500,140500,649327,95765672200,00,0.00,N,2,8600,
|
|
20240701,139200,151500,157400,135300,871997,124916075500,00,0.00,N,5,-9600,
|
|
20240624,148800,149300,157100,146000,1555569,236513092300,00,0.00,N,2,5000,
|
|
20240617,143800,135000,144600,133900,969577,136071346700,00,0.00,N,2,12000,
|
|
20240610,131800,131000,141500,126500,874984,117676259400,00,0.00,N,2,1000,
|
|
20240603,130800,145800,145800,126100,1084351,143790497300,00,0.00,N,5,-15300,
|
|
20240527,146100,138400,146700,129900,1103144,153483089900,00,0.00,N,2,7900,
|
|
20240520,138200,137400,142100,128900,972926,131997786400,00,0.00,N,2,500,
|
|
20240513,137700,143000,149600,132400,1557707,218690633900,00,0.00,N,5,-5300,
|
|
20240507,143000,139000,146900,127400,1288027,178468495700,00,0.00,N,2,3400,
|
|
20240429,139600,122300,143000,121600,1163485,152845061500,00,0.00,N,2,20800,
|
|
20240422,118800,129500,132600,107700,1470805,172195189100,00,0.00,N,5,-10700,
|
|
20240415,129500,126400,132900,119000,1079900,136276891300,00,0.00,N,2,2200,
|
|
20240408,127300,114500,130000,107000,1276541,152233651700,00,0.00,N,2,13700,
|
|
20240401,113600,99700,119000,98600,1568448,171897765800,00,0.00,N,2,12700,
|
|
20240325,100900,91300,105300,90800,972041,97331125900,00,0.00,N,2,9900,
|
|
20240318,91000,91300,94400,90500,273442,25194105700,00,0.00,N,5,-300,
|
|
20240311,91300,89200,94400,88000,352141,32216888700,00,0.00,N,2,2100,
|
|
20240304,89200,94100,95800,86800,458340,41490419600,00,0.00,N,5,-4700,
|
|
20240226,93900,94400,98300,91300,308160,29163805800,00,0.00,N,5,-800,
|
|
20240219,94700,96800,97500,90600,508127,47448100500,00,0.00,N,5,-1900,
|
|
20240213,96600,101400,102100,93600,473804,45955039000,00,0.00,N,5,-6700,
|
|
20240205,103300,101000,103900,98100,318582,32142844900,00,0.00,N,2,2000,
|
|
20240129,101300,112400,113400,100200,444766,46714519800,00,0.00,N,5,-11100,
|
|
20240122,112400,118700,118700,109500,340546,38550424300,00,0.00,N,5,-4800,
|
|
20240115,117200,120600,122300,112600,354313,41582842600,00,0.00,N,5,-3100,
|
|
20240108,120300,106400,124000,104900,705605,83145090000,00,0.00,N,2,14100,
|
|
20240102,106200,108400,111800,105500,218776,23724121400,00,0.00,N,5,-3300,
|
|
20231226,109500,110700,111600,106800,157719,17166307500,00,0.00,N,5,-500,
|
|
20231218,110000,105600,113100,105300,349065,38478443100,00,0.00,N,2,4500,
|
|
20231211,105500,105500,109100,103800,408340,43371024300,00,0.00,N,2,1000,
|
|
20231204,104500,107500,107500,101700,415544,43255523900,00,0.00,N,5,-1800,
|
|
20231127,106300,113200,113300,105800,339328,37040902300,00,0.00,N,5,-6700,
|
|
20231120,113000,116900,116900,109000,465015,52310992700,00,0.00,N,5,-2500,
|
|
20231113,115500,122900,125500,110400,902109,105152245300,00,0.00,N,5,-6200,
|
|
20231106,121700,120000,125500,110600,630684,74941838400,00,0.00,N,2,3200,
|
|
20231030,118500,117500,123700,115100,344594,41132132700,00,0.00,N,2,1900,
|
|
20231023,116600,106000,118400,106000,380560,42758810300,00,0.00,N,2,9900,
|
|
20231016,106700,111500,116000,103400,500769,55208125300,00,0.00,N,5,-5700,
|
|
20231010,112400,124400,125100,110000,610853,70771693400,00,0.00,N,5,-12700,
|
|
20231004,125100,125700,126300,117500,334220,40836876600,00,0.00,N,5,-1400,
|
|
20230925,126500,116700,128200,116700,399024,49076893000,00,0.00,N,2,8900,
|
|
20230918,117600,127000,127100,115300,558404,67490300500,00,0.00,N,5,-10400,
|
|
20230911,128000,130100,132400,122600,538987,68280050700,00,0.00,N,5,-1500,
|
|
20230904,129500,136000,136000,124300,985653,126239370800,00,0.00,N,5,-3400,
|
|
20230828,132900,144500,147400,131000,934530,130545004900,00,0.00,N,5,-7900,
|
|
20230821,140800,138900,146500,133800,610563,86125846800,00,0.00,N,2,3900,
|
|
20230814,136900,142900,153900,135000,869972,123783715200,00,0.00,N,5,-12100,
|
|
20230807,149000,140100,158200,135700,1123636,163554868000,00,0.00,N,2,8900,
|
|
20230731,140100,129000,147000,127700,1034950,140864196500,00,0.00,N,2,13200,
|
|
20230724,126900,124500,133200,117400,682550,85912984800,00,0.00,N,2,2400,
|
|
20230717,124500,129000,129000,118300,555257,69285025800,00,0.00,N,5,-6000,
|
|
20230710,130500,127800,133100,121200,440193,56561610300,00,0.00,N,2,2800,
|
|
20230703,127700,143800,143800,126000,985492,129722778760,00,0.00,N,5,-16000,
|
|
20230626,143700,138600,147000,134100,469072,65789819700,00,0.00,N,2,4200,
|
|
20230619,139500,138200,145800,134000,464272,64797832600,00,0.00,N,2,1300,
|
|
20230612,138200,132700,140600,131200,685567,93062809800,00,0.00,N,2,8200,
|
|
20230605,130000,122600,131200,119900,518144,65132274200,00,0.00,N,2,7500,
|
|
20230530,122500,116000,126100,110800,565971,67686294400,00,0.00,N,2,7700,
|
|
20230522,114800,116100,118200,111100,490074,56349509900,00,0.00,N,5,-2800,
|
|
20230515,117600,97700,123800,97000,1460133,166436382700,00,0.00,N,2,20100,
|
|
20230508,97500,100900,105200,97000,600339,59724747972,00,0.00,N,5,-3400,
|
|
20230502,100900,102300,106600,98000,478950,48974289100,00,0.00,N,5,-100,
|
|
20230424,101000,99100,104700,97200,493314,49327515100,00,0.00,N,2,1900,
|
|
20230417,99100,96400,109200,95600,1053632,106281361700,00,0.00,N,2,2900,
|
|
20230410,96200,86300,97800,83000,977272,88261852300,00,0.00,N,2,9400,
|
|
20230403,86800,70900,90600,70900,1693090,142321532500,00,0.00,N,2,16600,
|
|
20230327,70200,69200,71200,68000,334418,23314516300,00,0.00,N,2,900,
|
|
20230320,69300,70600,72200,67000,235698,16398247900,00,0.00,N,5,-1300,
|
|
20230313,70600,71700,73100,68500,273631,19331622600,00,0.00,N,5,-1300,
|
|
20230306,71900,77000,77700,71600,220050,16353840300,00,0.00,N,5,-4800,
|
|
20230227,76700,72100,77400,72000,222895,16700243900,00,0.00,N,2,3500,
|
|
20230220,73200,75800,77500,72600,177472,13268936500,00,0.00,N,5,-2500,
|
|
20230213,75700,74500,77100,73400,278161,20951871100,00,0.00,N,2,1200,
|
|
20230206,74500,76400,78500,73800,280904,21432267000,00,0.00,N,5,-3100,
|
|
20230130,77600,75300,78700,74200,337267,25962780800,00,0.00,N,2,1700,
|
|
20230125,75900,77400,79800,75000,278115,21387788200,00,0.00,N,5,-1500,
|
|
20230116,77400,67700,77400,66900,506070,36349742300,00,0.00,N,2,9800,
|
|
20230109,67600,66700,69200,66300,211378,14297026800,00,0.00,N,2,1400,
|
|
20230102,66200,70100,70900,65100,305398,20739116600,00,0.00,N,5,-3700,
|
|
20221226,69900,68200,71800,67200,344101,24104366100,00,0.00,N,2,2100,
|
|
20221219,67800,67000,70800,66600,220710,15135080900,00,0.00,N,2,300,
|
|
20221212,67500,68100,69800,66900,230818,15785343300,00,0.00,N,5,-1200,
|
|
20221205,68700,67100,69800,66200,247574,16842290700,00,0.00,N,2,2200,
|
|
20221128,66500,65500,69700,63100,247757,16435923900,00,0.00,N,2,1000,
|
|
20221121,65500,65900,67100,63700,185528,12139673500,00,0.00,N,5,-500,
|
|
20221114,66000,64200,67000,60500,422487,26878303100,00,0.00,N,2,1400,
|
|
20221107,64600,61300,66000,60900,238763,15182517200,00,0.00,N,2,3200,
|
|
20221031,61400,60500,62800,59800,137600,8412098300,00,0.00,N,2,1500,
|
|
20221024,59900,61300,62500,59500,215855,13064688000,00,0.00,N,2,1500,
|
|
20221017,58400,57600,60200,56800,162884,9497148100,00,0.00,N,5,-600,
|
|
20221011,59000,58400,59500,55000,161611,9219007100,00,0.00,N,5,-700,
|
|
20221004,59700,57100,61100,56800,152969,9112412700,00,0.00,N,2,3100,
|
|
20220926,56600,59500,59800,55000,263694,15079550400,00,0.00,N,5,-3400,
|
|
20220919,60000,62300,63800,59800,206864,12711811600,00,0.00,N,5,-2400,
|
|
20220913,62400,65500,65900,62300,153314,9766373600,00,0.00,N,5,-1700,
|
|
20220905,64100,65100,66500,62600,194643,12475682700,00,0.00,N,5,-1400,
|
|
20220829,65500,64200,67800,63300,249337,16361928000,00,0.00,N,5,-800,
|
|
20220822,66300,68500,69500,66000,200355,13453554400,00,0.00,N,5,-3500,
|
|
20220816,69800,69400,74700,68800,499319,35925713000,00,0.00,N,2,800,
|
|
20220808,69000,71500,71500,67500,285463,19721529700,00,0.00,N,5,-3000,
|
|
20220801,72000,72400,72400,69600,225922,16036544900,00,0.00,N,5,-600,
|
|
20220725,72600,65800,73800,64900,483587,34113672200,00,0.00,N,2,7500,
|
|
20220718,65100,64900,68100,64200,346976,22910344000,00,0.00,N,2,700,
|
|
20220711,64400,65600,69300,62000,464189,30119675800,00,0.00,N,5,-1200,
|
|
20220704,65600,66200,67700,64200,251529,16585506700,00,0.00,N,5,-100,
|
|
20220627,65700,72700,74100,65000,332379,22984835000,00,0.00,N,5,-7700,
|
|
20220620,73400,72000,73700,68800,265240,19014723800,00,0.00,N,2,1200,
|
|
20220613,72200,74900,74900,67900,317369,22938176700,00,0.00,N,5,-4300,
|
|
20220607,76500,80100,80200,75500,234656,18140711500,00,0.00,N,5,-3700,
|
|
20220530,80200,83800,84500,79600,206898,16873941900,00,0.00,N,5,-2700,
|
|
20220523,82900,81600,84400,78500,285402,23408777000,00,0.00,N,2,1300,
|
|
20220516,81600,82800,83100,77300,260325,20890480100,00,0.00,N,5,-500,
|
|
20220509,82100,86600,86600,77100,440622,36446881600,00,0.00,N,5,-5400,
|
|
20220502,87500,91600,92000,84600,236572,20949252100,00,0.00,N,5,-5500,
|
|
20220425,93000,94000,94000,89300,275413,25233514800,00,0.00,N,5,-1700,
|
|
20220418,94700,97900,99500,91900,295904,28452132700,00,0.00,N,5,-2600,
|
|
20220411,97300,99000,99000,94500,268207,25934659400,00,0.00,N,5,-1100,
|
|
20220404,98400,94800,99900,92500,509606,49269142700,00,0.00,N,2,5400,
|
|
20220328,93000,91700,94700,89400,262213,24071244600,00,0.00,N,2,1100,
|
|
20220321,91900,92000,93100,90300,195707,17918571100,00,0.00,N,5,-100,
|
|
20220314,92000,87700,93700,85100,397927,35884382600,00,0.00,N,2,4000,
|
|
20220307,88000,86100,88700,82900,236212,20425135500,00,0.00,N,2,900,
|
|
20220228,87100,87200,88700,84700,190969,16609893700,00,0.00,N,3,0,
|
|
20220221,87100,83700,89500,83200,375078,32341419000,00,0.00,N,2,2000,
|
|
20220214,85100,78400,88400,76300,600302,50207194400,00,0.00,N,2,6600,
|
|
20220207,78500,77700,82200,76100,276774,21850122900,00,0.00,N,2,400,
|
|
20220203,78100,76500,78600,75700,76262,5882621300,00,0.00,N,2,2700,
|
|
20220124,75400,76700,77500,72500,294005,22066586000,00,0.00,N,5,-1300,
|
|
20220117,76700,79500,80100,76000,275275,21300292100,00,0.00,N,5,-2300,
|
|
20220110,79000,78300,80700,76300,256905,20250511600,00,0.00,N,2,700,
|
|
20220103,78300,83000,83000,76700,230322,18240133400,00,0.00,N,5,-3700,
|
|
20211227,82000,77900,84800,77500,340153,27919860400,00,0.00,N,2,4000,
|
|
20211220,78000,76500,80100,75900,231433,18150060600,00,0.00,N,2,1200,
|
|
20211213,76800,78500,79400,76200,197515,15336928000,00,0.00,N,5,-1700,
|
|
20211206,78500,77900,82000,74700,381118,29940619100,00,0.00,N,5,-400,
|
|
20211129,78900,77500,82000,72600,471585,36451846700,00,0.00,N,5,-100,
|
|
20211122,79000,76700,80500,75600,410419,32164849200,00,0.00,N,2,2400,
|
|
20211115,76600,80000,82000,75200,396200,31013943700,00,0.00,N,5,-3300,
|
|
20211108,79900,88300,90500,73000,966179,77285786900,00,0.00,N,5,-8400,
|
|
20211101,88300,92600,92600,85100,250346,22365049900,00,0.00,N,5,-3700,
|
|
20211025,92000,88100,94700,87000,364837,33471554100,00,0.00,N,2,3900,
|
|
20211018,88100,86000,92000,84300,317808,28164714600,00,0.00,N,2,1400,
|
|
20211012,86700,82900,88500,80900,258095,21924495700,00,0.00,N,2,4200,
|
|
20211005,82500,81900,85600,78100,515789,42024766000,00,0.00,N,2,600,
|
|
20210927,81900,90200,90500,81100,528541,44950746000,00,0.00,N,5,-7800,
|
|
20210923,89700,90800,92200,87900,206143,18552338400,00,0.00,N,5,-2100,
|
|
20210913,91800,92400,94500,90300,541119,49782386000,00,0.00,N,5,-1100,
|
|
20210906,92900,96600,96800,90700,481160,44791704300,00,0.00,N,5,-3700,
|
|
20210830,96600,98100,99600,95800,494620,48234570800,00,0.00,N,5,-1200,
|
|
20210823,97800,91900,100900,91300,918789,90117508700,00,0.00,N,2,7500,
|
|
20210817,90300,98800,101700,89000,1220180,115062802000,00,0.00,N,5,-6700,
|
|
20210809,97000,89700,97900,88100,641920,60286298300,00,0.00,N,2,7300,
|
|
20210802,89700,89000,93200,88500,515451,46879365300,00,0.00,N,2,900,
|
|
20210726,88800,89200,90000,84000,496454,43193890400,00,0.00,N,2,400,
|
|
20210719,88400,87100,89100,83200,529198,45517170800,00,0.00,N,2,400,
|
|
20210712,88000,86000,91400,82200,572378,49892985700,00,0.00,N,2,2800,
|