200 lines
15 KiB
CSV
200 lines
15 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,104400,97800,106650,93800,1044441,104657661600,00,0.00,N,2,6100,
|
|
20250414,98300,102100,103100,95000,723326,71655338500,00,0.00,N,5,-2400,
|
|
20250407,100700,97500,100700,86200,1463419,137403612200,00,0.00,N,5,-1800,
|
|
20250331,102500,106200,108000,96600,1483417,152541286150,00,0.00,N,5,-7500,
|
|
20250324,110000,120900,121400,109500,932984,108549358350,00,0.00,N,5,-11100,
|
|
20250317,121100,138100,139000,120200,1744829,223356108200,00,0.00,N,5,-15400,
|
|
20250310,136500,120700,137800,118300,2500440,323504259050,00,0.00,N,2,14600,
|
|
20250304,121900,126100,129100,120400,1592044,198345306250,00,0.00,N,5,-8100,
|
|
20250224,130000,142600,145100,129700,1893615,259928515500,00,0.00,N,5,-16300,
|
|
20250217,146300,157600,158600,140800,2797766,415735189000,00,0.00,N,5,-9800,
|
|
20250210,156100,154500,164300,150400,3023657,477232844800,00,0.00,N,5,-1100,
|
|
20250203,157200,152100,164600,139000,4357047,652489102100,00,0.00,N,2,300,
|
|
20250131,156900,150600,159000,150000,643385,99801772000,00,0.00,N,5,-5800,
|
|
20250120,162700,173300,181000,160500,3953727,672939683800,00,0.00,N,5,-11800,
|
|
20250113,174500,155100,174800,150600,7227997,1171451007900,00,0.00,N,2,17700,
|
|
20250106,156800,117000,167100,115600,8390913,1253660150800,00,0.00,N,2,39800,
|
|
20241230,117000,106100,119100,104000,1041114,115097760500,00,0.00,N,2,10100,
|
|
20241223,106900,107400,112800,104000,1348049,146005904700,00,0.00,N,2,1400,
|
|
20241216,105500,105800,118600,104700,3002457,334178128500,00,0.00,N,2,5200,
|
|
20241209,100300,93200,107300,90300,1641212,162071157300,00,0.00,N,2,2800,
|
|
20241202,97500,99900,103600,94100,1232587,122725848300,00,0.00,N,5,-1400,
|
|
20241125,98900,112800,116600,97700,1547478,163823785200,00,0.00,N,5,-14900,
|
|
20241118,113800,103200,119300,101200,1563924,171987929800,00,0.00,N,2,10700,
|
|
20241111,103100,123700,126700,93400,1967389,216903327700,00,0.00,N,5,-24000,
|
|
20241104,127100,142800,145400,121500,1598265,212977134500,00,0.00,N,5,-15000,
|
|
20241028,142100,139200,156000,138800,1336574,197911371900,00,0.00,N,2,2100,
|
|
20241021,140000,146600,151100,139100,1005917,144583838700,00,0.00,N,5,-5900,
|
|
20241014,145900,164900,171400,144500,2056272,320125152600,00,0.00,N,5,-15000,
|
|
20241007,160900,148600,166000,146200,1380496,213665977600,00,0.00,N,2,13300,
|
|
20240930,147600,149500,151300,141000,789348,115766653000,00,0.00,N,5,-3900,
|
|
20240923,151500,127800,152000,126700,1586868,221229486600,00,0.00,N,2,24300,
|
|
20240919,127200,126600,131100,122500,448221,57066219000,00,0.00,N,2,3400,
|
|
20240909,123800,105000,126200,104300,1501324,177868122600,00,0.00,N,2,14700,
|
|
20240902,109100,131100,133200,108500,1473531,178859605700,00,0.00,N,5,-19700,
|
|
20240826,128800,128000,131000,120900,949996,120448736600,00,0.00,N,2,3600,
|
|
20240819,125200,126200,130500,120700,1207293,150723928100,00,0.00,N,2,300,
|
|
20240812,124900,121800,132500,117500,1055453,130730343200,00,0.00,N,2,3400,
|
|
20240805,121500,123100,125000,107600,1903571,226374920300,00,0.00,N,5,-7700,
|
|
20240729,129200,133000,144400,128100,1411400,190132951400,00,0.00,N,5,-3800,
|
|
20240722,133000,154700,155000,132100,1981774,280606472100,00,0.00,N,5,-22500,
|
|
20240715,155500,160200,166600,147200,2205863,342239193200,00,0.00,N,5,-4700,
|
|
20240708,160200,171700,179600,160200,3210338,544336762600,00,0.00,N,5,-3900,
|
|
20240701,164100,169900,170700,155700,2121586,344290773300,00,0.00,N,5,-4500,
|
|
20240624,168600,176700,176800,155800,3508641,582384078100,00,0.00,N,5,-8400,
|
|
20240617,177000,189500,200000,170600,3997871,738438396900,00,0.00,N,5,-18300,
|
|
20240610,195300,150100,199900,150000,7577864,1325116996700,00,0.00,N,2,46100,
|
|
20240603,149200,145900,156300,141100,2718167,402896428000,00,0.00,N,2,10000,
|
|
20240527,139200,119100,153000,118900,7291024,1009945585900,00,0.00,N,2,22100,
|
|
20240520,117100,102500,125500,101800,2494509,285344753200,00,0.00,N,2,15800,
|
|
20240513,101300,110900,112900,101300,1218824,130053486100,00,0.00,N,5,-10600,
|
|
20240507,111900,115100,119900,111200,1197031,138725210000,00,0.00,N,5,-2000,
|
|
20240429,113900,106800,117400,106600,1380679,155334319700,00,0.00,N,2,8300,
|
|
20240422,105600,110400,114900,105200,1957525,214996455400,00,0.00,N,5,-3700,
|
|
20240415,109300,124500,126300,106300,3454267,399584149000,00,0.00,N,5,-18400,
|
|
20240408,127700,144700,149700,127400,4741477,654109772000,00,0.00,N,5,-10400,
|
|
20240401,138100,111200,144100,108500,5411035,699286211800,00,0.00,N,2,26900,
|
|
20240325,111200,115400,121600,109500,1907422,221990162800,00,0.00,N,5,-3600,
|
|
20240318,114800,116200,127300,113300,2758004,329491347100,00,0.00,N,2,100,
|
|
20240311,114700,104500,115900,101000,3066841,339401182800,00,0.00,N,2,11000,
|
|
20240304,103700,85500,105400,85400,2900971,279901570400,00,0.00,N,2,20900,
|
|
20240226,82800,87900,89000,82700,612399,52225989600,00,0.00,N,5,-5300,
|
|
20240219,88100,82800,95000,82000,1494200,134206346100,00,0.00,N,2,5300,
|
|
20240213,82800,83000,84600,80400,669169,54995861300,00,0.00,N,5,-400,
|
|
20240205,83200,79400,86300,77100,1127226,91768419500,00,0.00,N,2,5600,
|
|
20240129,77600,75800,81500,74400,1050912,81895746800,00,0.00,N,2,3500,
|
|
20240122,74100,80100,80100,72000,1112649,84278315900,00,0.00,N,5,-6000,
|
|
20240115,80100,82200,83500,76200,1286359,102691881400,00,0.00,N,5,-2500,
|
|
20240108,82600,88000,89100,82000,804403,68592628600,00,0.00,N,5,-5400,
|
|
20240102,88000,89000,90600,86600,559601,49454664800,00,0.00,N,5,-2600,
|
|
20231226,90600,90100,91000,86400,426722,37819697900,00,0.00,N,2,400,
|
|
20231218,90200,91800,93800,89600,678208,62076592100,00,0.00,N,5,-800,
|
|
20231211,91000,93000,93400,88600,926626,84119570750,00,0.00,N,5,-1300,
|
|
20231204,92300,96800,98300,89000,1004028,93515221300,00,0.00,N,5,-2900,
|
|
20231127,95200,97300,98800,93300,1173927,112941451700,00,0.00,N,5,-1800,
|
|
20231120,97000,97300,102900,96100,1510532,150761647100,00,0.00,N,5,-1400,
|
|
20231113,98400,86500,98900,85400,1794675,166978288600,00,0.00,N,2,14100,
|
|
20231106,84300,93000,96400,83600,3123388,284548183000,00,0.00,N,2,400,
|
|
20231030,83900,72500,87200,70400,3592567,281351115700,00,0.00,N,2,10900,
|
|
20231023,73000,68600,75300,68000,1822588,130982708900,00,0.00,N,2,4400,
|
|
20231016,68600,74900,78200,68300,1113371,80901094200,00,0.00,N,5,-7900,
|
|
20231010,76500,73200,77000,70500,730145,53877984800,00,0.00,N,2,4600,
|
|
20231004,71900,74900,75000,69200,565803,40287367800,00,0.00,N,5,-4000,
|
|
20230925,75900,78000,78800,73700,488692,36933650100,00,0.00,N,5,-2200,
|
|
20230918,78100,81000,84000,77600,674588,54484623600,00,0.00,N,5,-3200,
|
|
20230911,81300,83900,84400,78000,1291537,104684791400,00,0.00,N,5,-2800,
|
|
20230904,84100,88200,94900,83400,1359015,120240901500,00,0.00,N,5,-5400,
|
|
20230828,89500,89300,92600,88400,917860,83325487900,00,0.00,N,2,600,
|
|
20230821,88900,90800,92600,88000,868526,77886922600,00,0.00,N,5,-1800,
|
|
20230814,90700,103700,103800,90000,1222232,116668555300,00,0.00,N,5,-13000,
|
|
20230807,103700,98300,105500,94400,1835865,182869096500,00,0.00,N,2,4900,
|
|
20230731,98800,95800,108000,95600,1677979,169193325800,00,0.00,N,2,4000,
|
|
20230724,94800,96800,111000,92800,3566858,363847804000,00,0.00,N,5,-2000,
|
|
20230717,96800,99800,100500,95200,1279920,125332018500,00,0.00,N,5,-3600,
|
|
20230710,100400,106000,107100,98200,1252138,126773315100,00,0.00,N,5,-3900,
|
|
20230703,104300,97600,108600,97600,1236269,127758598800,00,0.00,N,2,6700,
|
|
20230626,97600,107500,107500,95500,942827,94562258400,00,0.00,N,5,-10000,
|
|
20230619,107600,107100,109700,102800,785583,83222581200,00,0.00,N,2,200,
|
|
20230612,107400,110200,111500,106000,1056701,114713357300,00,0.00,N,5,-2900,
|
|
20230605,110300,103500,110600,101000,1362747,145826419700,00,0.00,N,2,7700,
|
|
20230530,102600,94500,103500,93500,1255262,122416757200,00,0.00,N,2,8100,
|
|
20230522,94500,95100,97500,94200,747260,71621233200,00,0.00,N,2,1000,
|
|
20230515,93500,92700,94200,91200,795166,73629504800,00,0.00,N,5,-300,
|
|
20230508,93800,99100,100800,93800,979352,95463288500,00,0.00,N,5,-4400,
|
|
20230502,98200,99700,101100,95400,548150,53817723900,00,0.00,N,5,-1200,
|
|
20230424,99400,106800,107900,97800,1345816,136013873971,00,0.00,N,5,-7500,
|
|
20230417,106900,110300,110800,105600,1239826,134093105600,00,0.00,N,5,-2900,
|
|
20230410,109800,114500,116200,103100,2480321,272349761600,00,0.00,N,5,-3700,
|
|
20230403,113500,117000,122300,109200,4602292,530091944400,00,0.00,N,5,-800,
|
|
20230327,114300,103200,121000,103100,2440875,272703238600,00,0.00,N,2,11900,
|
|
20230320,102400,100000,109000,98200,1519093,158472086200,00,0.00,N,2,2600,
|
|
20230313,99800,103500,107500,99000,1386293,142642844500,00,0.00,N,5,-3700,
|
|
20230306,103500,114100,116400,101900,2667955,293352365700,00,0.00,N,5,-8800,
|
|
20230227,112300,92100,112700,90200,2228886,228909179300,00,0.00,N,2,19100,
|
|
20230220,93200,94300,102300,92200,2391324,231398383400,00,0.00,N,2,2300,
|
|
20230213,90900,92700,93500,89300,1166837,106361488900,00,0.00,N,5,-2200,
|
|
20230206,93100,97200,101200,92000,1497641,144688638300,00,0.00,N,5,-5100,
|
|
20230130,98200,97800,100400,93500,870323,84555264600,00,0.00,N,2,300,
|
|
20230125,97900,93500,99300,93300,523801,50751942100,00,0.00,N,2,4800,
|
|
20230116,93100,94100,95400,91800,458500,43012103600,00,0.00,N,5,-700,
|
|
20230109,93800,91800,95400,90600,838605,78353551459,00,0.00,N,2,2700,
|
|
20230102,91100,89800,91900,84800,869526,76677798800,00,0.00,N,2,2600,
|
|
20221226,88500,92400,94300,87800,526719,47815025600,00,0.00,N,5,-3900,
|
|
20221219,92400,100500,101500,92200,869054,83859365400,00,0.00,N,5,-9100,
|
|
20221212,101500,98200,104500,97000,811664,81659816900,00,0.00,N,2,3400,
|
|
20221205,98100,111000,112500,97900,1180662,123183049500,00,0.00,N,5,-12900,
|
|
20221128,111000,110000,114500,107000,728540,80850348000,00,0.00,N,2,500,
|
|
20221121,110500,109000,112500,101500,1093976,115763808500,00,0.00,N,2,2000,
|
|
20221114,108500,114000,117500,108000,1234847,139523719000,00,0.00,N,5,-2500,
|
|
20221107,111000,106000,111500,102000,1402731,149593217500,00,0.00,N,2,4000,
|
|
20221031,107000,106000,109000,101000,1133958,119216277000,00,0.00,N,2,3000,
|
|
20221024,104000,99200,106500,96000,1804851,181651503700,00,0.00,N,2,6400,
|
|
20221017,97600,97700,104000,95200,1722982,171171961300,00,0.00,N,5,-1600,
|
|
20221011,99200,92300,102000,83800,2336107,215511529600,00,0.00,N,2,6600,
|
|
20221004,92600,84400,93400,84400,1071456,94914340100,00,0.00,N,2,8700,
|
|
20220926,83900,94500,96300,83400,1931245,172258805800,00,0.00,N,5,-13700,
|
|
20220919,97600,108500,109000,96600,1627651,165802975200,00,0.00,N,5,-10900,
|
|
20220913,108500,113000,117500,107000,1037180,116015644500,00,0.00,N,5,-2500,
|
|
20220905,111000,113500,115000,109000,894767,99993265000,00,0.00,N,5,-4000,
|
|
20220829,115000,120000,122500,112500,1722994,202776811500,00,0.00,N,5,-10500,
|
|
20220822,125500,126000,130000,123000,817226,103139372500,00,0.00,N,5,-2500,
|
|
20220816,128000,139500,139500,127500,704310,93898182500,00,0.00,N,5,-10000,
|
|
20220808,138000,137500,141500,128500,1742648,232679140500,00,0.00,N,5,-1000,
|
|
20220801,139000,137000,141500,135500,664927,92390835000,00,0.00,N,2,3000,
|
|
20220725,136000,132000,139000,129500,645529,86414000000,00,0.00,N,2,4000,
|
|
20220718,132000,126500,136000,123000,876142,113294125000,00,0.00,N,2,7000,
|
|
20220711,125000,132000,133000,122500,983097,124420520500,00,0.00,N,5,-7000,
|
|
20220704,132000,131000,137000,124500,1110389,144812518500,00,0.00,N,2,1500,
|
|
20220627,130500,152500,158000,129000,1723498,242018859000,00,0.00,N,5,-21000,
|
|
20220620,151500,167500,168500,145000,1427814,223292762500,00,0.00,N,5,-15000,
|
|
20220613,166500,158000,167500,151500,1444167,230950533500,00,0.00,N,2,3500,
|
|
20220607,163000,165500,165500,152000,1061575,167473403000,00,0.00,N,5,-2500,
|
|
20220530,165500,155000,166500,153500,1142458,184184168000,00,0.00,N,2,11500,
|
|
20220523,154000,156500,157000,145000,726293,110051133500,00,0.00,N,5,-2000,
|
|
20220516,156000,145000,158000,140500,986436,147242074000,00,0.00,N,2,12500,
|
|
20220509,143500,150500,152000,139000,880199,127352890500,00,0.00,N,5,-8500,
|
|
20220502,152000,148500,156500,148500,375209,57294029500,00,0.00,N,2,500,
|
|
20220425,151500,149000,154000,145000,667077,100339967500,00,0.00,N,5,-1000,
|
|
20220418,152500,155000,161000,148000,887207,135654307000,00,0.00,N,5,-4000,
|
|
20220411,156500,165000,166500,152500,1221668,193026732500,00,0.00,N,5,-10000,
|
|
20220404,166500,154500,168000,153000,1369920,220735864000,00,0.00,N,2,12000,
|
|
20220328,154500,143000,155500,141000,854924,128056433250,00,0.00,N,2,9500,
|
|
20220321,145000,137000,146500,135500,763953,108447595000,00,0.00,N,2,9500,
|
|
20220314,135500,130500,137500,123000,700208,90735445500,00,0.00,N,2,4500,
|
|
20220307,131000,133000,136000,129000,622744,81881231500,00,0.00,N,5,-5000,
|
|
20220228,136000,134000,142000,133000,580701,80317968000,00,0.00,N,2,500,
|
|
20220221,135500,133000,137000,128500,771237,102540973000,00,0.00,N,5,-500,
|
|
20220214,136000,133500,139500,129000,900839,120726776500,00,0.00,N,5,-500,
|
|
20220207,136500,142500,144000,134500,952803,132673575500,00,0.00,N,5,-7000,
|
|
20220203,143500,143500,144000,137500,288758,40929848000,00,0.00,N,2,3500,
|
|
20220124,140000,154000,155500,135000,1266462,183926220000,00,0.00,N,5,-15500,
|
|
20220117,155500,157000,162500,150500,922807,144242007000,00,0.00,N,5,-1500,
|
|
20220110,157000,161000,165500,154500,985720,156889059000,00,0.00,N,5,-5000,
|
|
20220103,162000,174500,175000,159000,1066238,176973508000,00,0.00,N,5,-12500,
|
|
20211227,174500,170000,179000,166500,804712,138590049000,00,0.00,N,2,4000,
|
|
20211220,170500,174500,176500,165000,1054221,179989171000,00,0.00,N,5,-5500,
|
|
20211213,176000,181000,183000,174500,919777,164008924400,00,0.00,N,5,-5500,
|
|
20211206,181500,185500,189500,180000,1123572,207015866500,00,0.00,N,5,-7000,
|
|
20211129,188500,194000,207500,182000,2387013,460285237000,00,0.00,N,5,-11000,
|
|
20211122,199500,191000,208000,183000,2663094,522128044500,00,0.00,N,2,11500,
|
|
20211115,188000,176500,194500,167000,2564865,461031889000,00,0.00,N,2,11500,
|
|
20211108,176500,174500,182000,169000,1489547,261677836500,00,0.00,N,2,2000,
|
|
20211101,174500,181500,182500,166500,2049707,354121215500,00,0.00,N,5,-3500,
|
|
20211025,178000,176000,180000,168500,2035026,356191856000,00,0.00,N,2,2500,
|
|
20211018,175500,158500,175500,157500,2570612,433025273500,00,0.00,N,2,17000,
|
|
20211012,158500,152500,162000,149000,1560119,243845634000,00,0.00,N,2,1000,
|
|
20211005,157500,162000,171000,147000,2978932,470280842000,00,0.00,N,5,-7500,
|
|
20210927,165000,179000,201000,164500,6456406,1170557877500,00,0.00,N,5,-11000,
|
|
20210923,176000,172000,183000,166000,1307482,228040151500,00,0.00,N,2,500,
|
|
20210913,175500,173500,184000,169500,2453773,432827449000,00,0.00,N,2,2000,
|
|
20210906,173500,149500,176000,148500,3424041,562423250500,00,0.00,N,2,23000,
|
|
20210830,150500,151500,160000,139500,3966725,591827596000,00,0.00,N,5,-500,
|
|
20210823,151000,175000,175000,147000,3795084,592564394500,00,0.00,N,5,-21000,
|
|
20210817,172000,162000,178000,150000,2516257,415966707500,00,0.00,N,2,8500,
|
|
20210809,163500,161500,168500,159500,1520302,248757490000,00,0.00,N,2,2500,
|
|
20210802,161000,162500,168000,158000,1199834,194280232500,00,0.00,N,5,-500,
|
|
20210726,161500,159500,165500,157000,1147483,184980988500,00,0.00,N,2,2000,
|
|
20210719,159500,165000,169500,155500,1472712,237053110500,00,0.00,N,5,-8500,
|
|
20210712,168000,162000,171500,157000,1888269,308244523500,00,0.00,N,2,8000,
|