200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,77100,76100,78300,74100,207109,15872219700,00,0.00,N,2,500,
|
|
20250414,76600,76100,79100,75500,364635,28129690050,00,0.00,N,2,500,
|
|
20250407,76100,70800,76700,66600,702718,49787897200,00,0.00,N,2,2200,
|
|
20250331,73900,72000,75800,70200,331867,24376849650,00,0.00,N,5,-200,
|
|
20250324,74100,75500,78700,73600,303198,23210796800,00,0.00,N,5,-1700,
|
|
20250317,75800,76300,77900,74600,438741,33483101000,00,0.00,N,2,200,
|
|
20250310,75600,74200,76500,72800,519309,38587614350,00,0.00,N,2,500,
|
|
20250304,75100,76700,80500,74900,608937,47124317650,00,0.00,N,5,-1400,
|
|
20250224,76500,82800,83700,75800,818222,65652235600,00,0.00,N,5,-6300,
|
|
20250217,82800,84400,84900,80500,737971,61144629000,00,0.00,N,5,-1600,
|
|
20250210,84400,90500,98000,83700,1525908,138745222800,00,0.00,N,5,-4700,
|
|
20250203,89100,85300,90600,80100,915083,78054960900,00,0.00,N,2,2300,
|
|
20250131,86800,88000,88700,85800,85741,7435704300,00,0.00,N,5,-600,
|
|
20250120,87400,86400,90400,84800,715084,62333083900,00,0.00,N,2,600,
|
|
20250113,86800,92800,92900,86500,624237,55756713400,00,0.00,N,5,-6200,
|
|
20250106,93000,90500,94600,87700,802361,73477143900,00,0.00,N,2,1500,
|
|
20241230,91500,86200,92200,84200,582525,51563371900,00,0.00,N,2,4800,
|
|
20241223,86700,85600,89600,84700,510372,44359385400,00,0.00,N,2,1900,
|
|
20241216,84800,87200,90600,82800,966554,83904486500,00,0.00,N,5,-600,
|
|
20241209,85400,78900,85900,75100,1103981,88803149200,00,0.00,N,2,1700,
|
|
20241202,83700,90300,91600,81100,798755,69424227900,00,0.00,N,5,-4300,
|
|
20241125,88000,83300,91800,82500,903799,78383808200,00,0.00,N,2,4800,
|
|
20241118,83200,88500,90000,81000,1273890,108806907300,00,0.00,N,5,-7400,
|
|
20241111,90600,94700,101300,88400,979348,91973820200,00,0.00,N,5,-4300,
|
|
20241104,94900,95500,101500,91900,1145533,110881446500,00,0.00,N,5,-800,
|
|
20241028,95700,96400,100300,92800,1250694,119985313800,00,0.00,N,5,-1600,
|
|
20241021,97300,110200,112500,96800,1537395,158241525100,00,0.00,N,5,-12700,
|
|
20241014,110000,110100,113500,100600,1958024,210220219700,00,0.00,N,2,1200,
|
|
20241007,108800,107000,110600,104700,1245909,134198849000,00,0.00,N,2,2300,
|
|
20240930,106500,99900,107700,97600,792263,81448190200,00,0.00,N,2,6400,
|
|
20240923,100100,115000,117600,99500,2472782,265435023800,00,0.00,N,5,-16900,
|
|
20240919,117000,103900,117400,102900,1637037,182391570100,00,0.00,N,2,15200,
|
|
20240909,101800,98400,105400,96800,2710193,272278926700,00,0.00,N,2,1900,
|
|
20240902,99900,116100,117200,95900,3228374,335435007600,00,0.00,N,5,-15100,
|
|
20240826,115000,111200,120800,109600,4177101,482986982800,00,0.00,N,2,6900,
|
|
20240819,108100,96900,109300,95200,5967205,601974901400,00,0.00,N,2,13100,
|
|
20240812,95000,91300,96400,87800,903662,83489966100,00,0.00,N,2,4300,
|
|
20240805,90700,81500,90900,72000,1174596,98081865300,00,0.00,N,2,6400,
|
|
20240729,84300,95200,97000,84000,1343886,122375053000,00,0.00,N,5,-9600,
|
|
20240722,93900,92000,95300,86000,1544701,140840550900,00,0.00,N,2,2900,
|
|
20240715,91000,94800,98900,89800,1515108,142765717400,00,0.00,N,5,-3800,
|
|
20240708,94800,92400,98800,90500,1613919,153006707600,00,0.00,N,2,2700,
|
|
20240701,92100,85000,92400,83000,1175953,103764195600,00,0.00,N,2,6600,
|
|
20240624,85500,94900,95700,85000,860643,75653872000,00,0.00,N,5,-7300,
|
|
20240617,92800,93000,96700,88700,1307178,121233727500,00,0.00,N,3,0,
|
|
20240610,92800,106400,112700,91700,2958661,297087140100,00,0.00,N,5,-16800,
|
|
20240603,109600,91800,110800,89800,2212365,225304921500,00,0.00,N,2,18600,
|
|
20240527,91000,92100,95900,87200,1102037,99904286300,00,0.00,N,5,-3100,
|
|
20240520,94100,101000,103900,92500,1162397,114370049000,00,0.00,N,5,-7700,
|
|
20240513,101800,91500,103000,89200,1222332,118772861800,00,0.00,N,2,10600,
|
|
20240507,91200,101100,103100,89800,1257436,120966827400,00,0.00,N,5,-5300,
|
|
20240429,96500,85900,99000,85000,1755054,164560002800,00,0.00,N,2,10800,
|
|
20240422,85700,83000,89000,83000,737928,64108569400,00,0.00,N,2,3500,
|
|
20240415,82200,82000,84900,80100,520834,42886034100,00,0.00,N,5,-1100,
|
|
20240408,83300,80500,84100,76900,536213,43148352800,00,0.00,N,2,3500,
|
|
20240401,79800,90200,93800,76400,1521430,125339452400,00,0.00,N,5,-9000,
|
|
20240325,88800,88900,94300,86500,1328778,119981833600,00,0.00,N,5,-1000,
|
|
20240318,89800,81300,99000,80400,5415144,499370035900,00,0.00,N,2,12200,
|
|
20240311,77600,80000,82000,71500,1614656,124733466200,00,0.00,N,2,100,
|
|
20240304,77500,64300,78000,63300,1184919,84726741000,00,0.00,N,2,13900,
|
|
20240226,63600,66400,66900,62900,285928,18535901700,00,0.00,N,5,-2700,
|
|
20240219,66300,62700,67500,61700,535376,34398355000,00,0.00,N,2,3700,
|
|
20240213,62600,62400,63300,61200,228171,14198577100,00,0.00,N,2,500,
|
|
20240205,62100,61000,63600,60500,369374,22967622300,00,0.00,N,2,900,
|
|
20240129,61200,61900,65600,60800,552765,34560004700,00,0.00,N,5,-300,
|
|
20240122,61500,61400,62900,60000,242016,14846441400,00,0.00,N,2,900,
|
|
20240115,60600,61700,63100,59900,332500,20417333700,00,0.00,N,5,-2400,
|
|
20240108,63000,65000,66900,62800,348135,22537923900,00,0.00,N,5,-2000,
|
|
20240102,65000,67800,72100,64800,715656,48851745300,00,0.00,N,5,-2800,
|
|
20231226,67800,63300,67900,61400,494527,32154115400,00,0.00,N,2,5400,
|
|
20231218,62400,62800,63500,60300,481400,29837149700,00,0.00,N,2,300,
|
|
20231211,62100,61700,63500,61000,326155,20252445900,00,0.00,N,2,500,
|
|
20231204,61600,64700,65300,60400,547577,34395726900,00,0.00,N,5,-2000,
|
|
20231127,63600,66800,67400,62900,587267,37700697000,00,0.00,N,5,-3000,
|
|
20231120,66600,69800,70400,66200,351767,23982868000,00,0.00,N,5,-2700,
|
|
20231113,69300,72600,72700,69200,210090,14829038500,00,0.00,N,5,-2400,
|
|
20231106,71700,70500,73100,69400,243196,17276888700,00,0.00,N,2,2500,
|
|
20231030,69200,68000,70700,67000,324451,22283452700,00,0.00,N,2,1100,
|
|
20231023,68100,67300,71500,67300,317014,21875273600,00,0.00,N,5,-300,
|
|
20231016,68400,73500,73600,66100,420931,29411755900,00,0.00,N,5,-5100,
|
|
20231010,73500,77400,77600,72800,201505,15252930200,00,0.00,N,5,-3300,
|
|
20231004,76800,75600,77400,73800,158633,11990541900,00,0.00,N,2,400,
|
|
20230925,76400,77300,77700,74200,127788,9650911400,00,0.00,N,5,-800,
|
|
20230918,77200,82000,83600,75600,353956,28265890000,00,0.00,N,5,-5300,
|
|
20230911,82500,81600,83700,79500,417838,34256076000,00,0.00,N,2,1400,
|
|
20230904,81100,79300,81700,78500,299686,24039775100,00,0.00,N,2,2400,
|
|
20230828,78700,81700,82500,78700,307329,24851453100,00,0.00,N,5,-3000,
|
|
20230821,81700,80900,82500,79800,331052,26924390800,00,0.00,N,2,2200,
|
|
20230814,79500,83000,83300,78000,397060,32090452300,00,0.00,N,5,-3100,
|
|
20230807,82600,79400,83400,73300,954116,76146086500,00,0.00,N,2,3400,
|
|
20230731,79200,75500,81700,73700,589890,45814238900,00,0.00,N,2,4100,
|
|
20230724,75100,78300,78300,71500,510378,37925846200,00,0.00,N,5,-2200,
|
|
20230717,77300,73500,78900,70800,498712,37068381100,00,0.00,N,2,4200,
|
|
20230710,73100,72700,76200,70800,275326,20155689400,00,0.00,N,2,400,
|
|
20230703,72700,78100,79000,71700,374236,28340041800,00,0.00,N,5,-4200,
|
|
20230626,76900,78200,79300,74400,336979,25979839000,00,0.00,N,5,-1300,
|
|
20230619,78200,80700,81600,77300,408061,32200771400,00,0.00,N,5,-2500,
|
|
20230612,80700,85800,86000,80500,412069,34139069900,00,0.00,N,5,-5000,
|
|
20230605,85700,87400,87400,84500,285069,24418077000,00,0.00,N,5,-1800,
|
|
20230530,87500,87900,89500,85000,381432,33169564000,00,0.00,N,5,-100,
|
|
20230522,87600,85300,89100,84200,430673,37694650500,00,0.00,N,2,2400,
|
|
20230515,85200,82100,87200,81000,451153,37931433900,00,0.00,N,2,2700,
|
|
20230508,82500,92600,93100,82200,569676,49629130600,00,0.00,N,5,-9300,
|
|
20230502,91800,80800,92800,79100,1032738,91271773900,00,0.00,N,2,12800,
|
|
20230424,79000,81200,81200,77200,327286,25759800100,00,0.00,N,5,-1800,
|
|
20230417,80800,87600,87600,79500,535589,44566358600,00,0.00,N,5,-6800,
|
|
20230410,87600,81500,89200,80200,852243,71950836400,00,0.00,N,2,6300,
|
|
20230403,81300,74400,82400,72800,830754,64843289100,00,0.00,N,2,7300,
|
|
20230327,74000,74300,76000,72400,342152,25298548700,00,0.00,N,5,-500,
|
|
20230320,74500,75100,78000,72400,555317,41547253100,00,0.00,N,5,-500,
|
|
20230313,75000,78000,78400,69400,536796,39710947000,00,0.00,N,5,-3000,
|
|
20230306,78000,78300,82500,76500,591601,46870085900,00,0.00,N,3,0,
|
|
20230227,78000,78000,79200,75700,324732,25025172900,00,0.00,N,5,-600,
|
|
20230220,78600,79700,82000,78300,384113,30683985200,00,0.00,N,5,-1200,
|
|
20230213,79800,79600,83000,77800,394342,31771919300,00,0.00,N,2,300,
|
|
20230206,79500,81000,82500,79200,377246,30521873100,00,0.00,N,5,-1500,
|
|
20230130,81000,81800,83200,80200,382016,31139805000,00,0.00,N,5,-800,
|
|
20230125,81800,82300,82800,81000,203283,16591901000,00,0.00,N,5,-200,
|
|
20230116,82000,85400,87800,81000,623706,52171676000,00,0.00,N,5,-3100,
|
|
20230109,85100,87600,87900,78700,941441,77957134800,00,0.00,N,5,-2200,
|
|
20230102,87300,88400,92900,83200,685660,60296480000,00,0.00,N,5,-300,
|
|
20221226,87600,84000,90500,83000,522275,45653961100,00,0.00,N,2,400,
|
|
20221219,87200,87800,91200,85800,466296,41266649100,00,0.00,N,5,-1700,
|
|
20221212,88900,83700,93500,82000,910395,80942299500,00,0.00,N,2,5200,
|
|
20221205,83700,75900,84700,75900,587982,47677282100,00,0.00,N,2,7800,
|
|
20221128,75900,77800,79000,75200,269168,20660397800,00,0.00,N,5,-1900,
|
|
20221121,77800,81900,82200,77500,277730,22031415700,00,0.00,N,5,-4100,
|
|
20221114,81900,80700,83800,78700,463111,37582791600,00,0.00,N,2,1200,
|
|
20221107,80700,73100,81300,72700,545553,42481471700,00,0.00,N,2,7900,
|
|
20221031,72800,85200,85200,71800,811214,61412873200,00,0.00,N,5,-11700,
|
|
20221024,84500,82400,85500,81600,237470,19811135500,00,0.00,N,2,4000,
|
|
20221017,80500,81000,84300,78600,271691,22128218100,00,0.00,N,5,-1800,
|
|
20221011,82300,82300,82500,75800,331693,26247343900,00,0.00,N,5,-2200,
|
|
20221004,84500,83300,87900,82000,265622,22429045200,00,0.00,N,2,2000,
|
|
20220926,82500,79300,85300,78700,382429,31118034500,00,0.00,N,2,1400,
|
|
20220919,81100,86500,90400,80500,422211,36074476300,00,0.00,N,5,-6000,
|
|
20220913,87100,97600,98300,86800,446031,40471676900,00,0.00,N,5,-7900,
|
|
20220905,95000,95400,96000,90700,269578,25156620900,00,0.00,N,2,300,
|
|
20220829,94700,93700,98600,93200,309005,29714980200,00,0.00,N,5,-3100,
|
|
20220822,97800,101100,101200,96500,390903,38559984600,00,0.00,N,5,-4500,
|
|
20220816,102300,110800,111800,102100,388797,41049303700,00,0.00,N,5,-7700,
|
|
20220808,110000,114100,117400,105000,791937,89749841500,00,0.00,N,5,-3700,
|
|
20220801,113700,90100,114000,90100,1488892,153070588500,00,0.00,N,2,23400,
|
|
20220725,90300,90500,92400,89200,211693,19108849100,00,0.00,N,5,-300,
|
|
20220718,90600,94200,95300,90400,260236,24061372500,00,0.00,N,5,-2700,
|
|
20220711,93300,95100,97300,92000,318770,30147400300,00,0.00,N,5,-1800,
|
|
20220704,95100,86200,98600,86200,513781,48087069400,00,0.00,N,2,8000,
|
|
20220627,87100,93500,94700,86000,316128,28607214300,00,0.00,N,5,-6200,
|
|
20220620,93300,89000,94300,86500,362332,32718081600,00,0.00,N,2,5600,
|
|
20220613,87700,96900,96900,87000,420786,38262905100,00,0.00,N,5,-10900,
|
|
20220607,98600,102100,102400,98600,208956,20939196200,00,0.00,N,5,-4400,
|
|
20220530,103000,101900,105300,101000,236195,24406951500,00,0.00,N,2,1600,
|
|
20220523,101400,95000,102700,94300,473417,47247947000,00,0.00,N,2,7200,
|
|
20220516,94200,94500,95600,91000,248588,23010382100,00,0.00,N,2,1300,
|
|
20220509,92900,96000,96500,90900,356954,33062182000,00,0.00,N,5,-4100,
|
|
20220502,97000,98200,106000,96500,478461,48521752600,00,0.00,N,5,-1100,
|
|
20220425,98100,93000,99200,91400,425232,40685494100,00,0.00,N,2,3100,
|
|
20220418,95000,96300,98300,93600,269180,25772016000,00,0.00,N,5,-1200,
|
|
20220411,96200,94700,96400,90600,321116,30151707300,00,0.00,N,2,800,
|
|
20220404,95400,97000,98800,93400,365510,35200968500,00,0.00,N,5,-2000,
|
|
20220328,97400,106000,106600,93300,757159,75111305500,00,0.00,N,5,-8500,
|
|
20220321,105900,111800,112600,103500,476916,51719164300,00,0.00,N,5,-5800,
|
|
20220314,111700,100000,112900,93000,756391,79627446300,00,0.00,N,2,12100,
|
|
20220307,99600,99200,102900,95700,260859,25874386000,00,0.00,N,5,-600,
|
|
20220228,100200,97500,103900,96800,268580,27136648500,00,0.00,N,2,1200,
|
|
20220221,99000,96100,100300,93800,359653,35037621400,00,0.00,N,2,900,
|
|
20220214,98100,91600,102400,89500,537382,51529264400,00,0.00,N,2,4200,
|
|
20220207,93900,106300,106300,93500,702898,70158111800,00,0.00,N,5,-12500,
|
|
20220203,106400,108900,110900,104800,209737,22396515300,00,0.00,N,2,900,
|
|
20220124,105500,119800,119800,101300,722677,78369860400,00,0.00,N,5,-14400,
|
|
20220117,119900,126900,127100,115000,482286,58840603600,00,0.00,N,5,-7400,
|
|
20220110,127300,126100,132300,122800,620221,78835358400,00,0.00,N,2,800,
|
|
20220103,126500,140300,141600,122900,1060280,138349194900,00,0.00,N,5,-12700,
|
|
20211227,139200,137500,150800,135900,1205822,170853143900,00,0.00,N,2,1300,
|
|
20211220,137900,136000,147900,130900,1715212,239882178600,00,0.00,N,2,3400,
|
|
20211213,134500,129600,138700,126500,1056734,140465688700,00,0.00,N,2,5800,
|
|
20211206,128700,127300,137700,121200,1389690,178712598900,00,0.00,N,2,700,
|
|
20211129,128000,116000,140000,114000,3095280,390309039800,00,0.00,N,2,13100,
|
|
20211122,114900,90500,118600,88000,2212209,235770032400,00,0.00,N,2,24000,
|
|
20211115,90900,86500,91600,83700,454321,39452563600,00,0.00,N,2,4400,
|
|
20211108,86500,87000,89300,84000,385857,33207229900,00,0.00,N,5,-3100,
|
|
20211101,89600,87600,97700,87600,693460,64089148800,00,0.00,N,2,2100,
|
|
20211025,87500,84300,89800,83700,468423,40650138700,00,0.00,N,2,2500,
|
|
20211018,85000,87100,87600,82800,385701,32841123000,00,0.00,N,5,-2000,
|
|
20211012,87000,85000,90000,82300,331880,28349229500,00,0.00,N,2,1400,
|
|
20211005,85600,87500,89400,82100,643428,55182483000,00,0.00,N,5,-5900,
|
|
20210927,91500,100500,103400,89200,885488,84603798100,00,0.00,N,5,-10300,
|
|
20210923,101800,103300,104700,101300,231837,23739261100,00,0.00,N,5,-2900,
|
|
20210913,104700,108700,108900,102300,598285,62571711500,00,0.00,N,5,-4500,
|
|
20210906,109200,118000,120900,108500,1315423,152341045300,00,0.00,N,5,-8100,
|
|
20210830,117300,102000,119000,98900,1779630,196184450600,00,0.00,N,2,16300,
|
|
20210823,101000,102700,106400,99800,692510,71379815600,00,0.00,N,5,-700,
|
|
20210817,101700,112600,117300,101100,1248124,138272798600,00,0.00,N,5,-10200,
|
|
20210809,111900,117500,117600,109300,1307209,146811950800,00,0.00,N,5,-5600,
|
|
20210802,117500,107400,124300,106300,2085078,244348982600,00,0.00,N,2,10100,
|
|
20210726,107400,107000,111400,102800,914713,98229338800,00,0.00,N,2,400,
|
|
20210719,107000,108100,109300,103600,731272,77649043700,00,0.00,N,5,-1100,
|
|
20210712,108100,107800,109900,103500,861967,91372862200,00,0.00,N,2,300,
|