200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,170000,167000,172400,161900,277846,46332227450,00,0.00,N,2,3100,
|
|
20250414,166900,166000,172400,161200,420379,70044068650,00,0.00,N,2,1900,
|
|
20250407,165000,163800,168300,149100,497463,78982597900,00,0.00,N,5,-5400,
|
|
20250331,170400,167000,175100,163600,336198,56885906290,00,0.00,N,5,-1700,
|
|
20250324,172100,180600,186200,170000,246795,43751512050,00,0.00,N,5,-8400,
|
|
20250317,180500,182700,185500,176500,379678,68896876150,00,0.00,N,5,-900,
|
|
20250310,181400,184100,187700,165600,616034,109770016742,00,0.00,N,5,-2900,
|
|
20250304,184300,172300,186300,165400,504597,89381439300,00,0.00,N,2,13000,
|
|
20250224,171300,159600,177200,152200,1051894,175189155800,00,0.00,N,2,10100,
|
|
20250217,161200,154900,172000,151800,506949,80918581100,00,0.00,N,2,8800,
|
|
20250210,152400,155900,160000,148800,420288,64495848900,00,0.00,N,5,-3400,
|
|
20250203,155800,160000,163000,150600,481011,74849621100,00,0.00,N,5,-8600,
|
|
20250131,164400,165400,166900,162100,51448,8456401100,00,0.00,N,2,600,
|
|
20250120,163800,168200,173900,161100,397887,66693233300,00,0.00,N,5,-3700,
|
|
20250113,167500,149300,169900,149300,657614,104143609400,00,0.00,N,2,20100,
|
|
20250106,147400,146400,153000,142200,389796,57269158000,00,0.00,N,2,2500,
|
|
20241230,144900,150100,150900,140100,220949,32115694200,00,0.00,N,5,-3800,
|
|
20241223,148700,152000,158600,147800,210649,32050662700,00,0.00,N,5,-2100,
|
|
20241216,150800,150800,156500,141800,391508,58758483000,00,0.00,N,2,2000,
|
|
20241209,148800,135000,154000,130600,572686,84164330600,00,0.00,N,2,12400,
|
|
20241202,136400,133000,145600,127300,420729,58076111600,00,0.00,N,2,3400,
|
|
20241125,133000,134300,138300,129500,338611,45427524500,00,0.00,N,2,500,
|
|
20241118,132500,133700,137500,127400,315008,41647990800,00,0.00,N,5,-2900,
|
|
20241111,135400,150600,150600,120900,951994,127200032700,00,0.00,N,5,-18700,
|
|
20241104,154100,153300,162000,151300,571207,89314120000,00,0.00,N,2,900,
|
|
20241028,153200,133200,156000,132300,599100,87474883152,00,0.00,N,2,20200,
|
|
20241021,133000,140100,146900,131500,642874,90778809100,00,0.00,N,5,-6800,
|
|
20241014,139800,136700,143000,130000,703359,95285258800,00,0.00,N,2,4200,
|
|
20241007,135600,137700,146600,132900,645667,90085257800,00,0.00,N,5,-2200,
|
|
20240930,137800,145600,151000,137700,899028,130071527500,00,0.00,N,5,-6200,
|
|
20240923,144000,126200,146000,120300,1800453,241501851900,00,0.00,N,2,18500,
|
|
20240919,125500,132300,133300,125200,273728,34870736400,00,0.00,N,5,-5000,
|
|
20240909,130500,116700,133200,116100,786063,100462496200,00,0.00,N,2,11600,
|
|
20240902,118900,122100,127200,117300,692293,84354288200,00,0.00,N,5,-2400,
|
|
20240826,121300,122300,125000,116600,622562,75094216700,00,0.00,N,5,-100,
|
|
20240819,121400,126000,131700,119700,880701,109142912000,00,0.00,N,5,-4200,
|
|
20240812,125600,133800,147100,116000,1808299,228547254100,00,0.00,N,5,-6300,
|
|
20240805,131900,140000,143900,122500,1180104,152490747400,00,0.00,N,5,-13900,
|
|
20240729,145800,149300,159400,145300,477080,72998643500,00,0.00,N,5,-2900,
|
|
20240722,148700,147700,161200,147500,969718,147499720400,00,0.00,N,2,1000,
|
|
20240715,147700,185100,185100,147100,1119445,181408247000,00,0.00,N,5,-32500,
|
|
20240708,180200,181500,189000,174300,496250,90138993800,00,0.00,N,2,600,
|
|
20240701,179600,194100,204000,174500,614034,112361820100,00,0.00,N,5,-15000,
|
|
20240624,194600,187800,207500,181000,495938,95496063600,00,0.00,N,2,7600,
|
|
20240617,187000,185000,203000,177400,579890,108483954800,00,0.00,N,2,2100,
|
|
20240610,184900,158600,208000,154300,1182185,207376703100,00,0.00,N,2,23200,
|
|
20240603,161700,174900,175300,158400,440816,72437240600,00,0.00,N,5,-8300,
|
|
20240527,170000,173300,173400,161300,723019,120694686935,00,0.00,N,2,900,
|
|
20240520,169100,158800,177800,157500,791681,134438959400,00,0.00,N,2,8700,
|
|
20240513,160400,149900,172200,147800,1034931,167114381500,00,0.00,N,2,10500,
|
|
20240507,149900,139800,151000,137000,506140,72901100100,00,0.00,N,2,11400,
|
|
20240429,138500,137200,144300,133700,394070,54655149900,00,0.00,N,2,3500,
|
|
20240422,135000,137600,141000,125300,533618,70111725600,00,0.00,N,2,500,
|
|
20240415,134500,130000,138700,128100,529201,70796483400,00,0.00,N,2,3900,
|
|
20240408,130600,128900,131800,122000,424619,54120221700,00,0.00,N,2,1900,
|
|
20240401,128700,122000,131900,120300,861141,110307204900,00,0.00,N,2,8600,
|
|
20240325,120100,112800,123900,111400,624151,74067084100,00,0.00,N,2,6600,
|
|
20240318,113500,102000,115800,100400,628192,69322259600,00,0.00,N,2,12700,
|
|
20240311,100800,108100,108100,99800,514337,52814727600,00,0.00,N,5,-5900,
|
|
20240304,106700,108300,111100,100100,634379,66800675200,00,0.00,N,5,-900,
|
|
20240226,107600,112900,113000,106100,340204,37095400400,00,0.00,N,5,-4200,
|
|
20240219,111800,113700,116400,110200,396392,44859087100,00,0.00,N,5,-2300,
|
|
20240213,114100,116800,121200,113200,294962,34338646300,00,0.00,N,5,-1600,
|
|
20240205,115700,114800,123800,111500,297525,34964377900,00,0.00,N,2,700,
|
|
20240129,115000,124000,124000,111700,452773,53042237300,00,0.00,N,5,-9100,
|
|
20240122,124100,121500,131400,120400,394151,50076925800,00,0.00,N,2,3100,
|
|
20240115,121000,111100,126200,108000,659173,78820685000,00,0.00,N,2,10000,
|
|
20240108,111000,112700,116100,108500,403400,45023647900,00,0.00,N,5,-700,
|
|
20240102,111700,126100,126100,110800,521901,60354009000,00,0.00,N,5,-14700,
|
|
20231226,126400,125000,127900,121700,143922,17936985700,00,0.00,N,2,2100,
|
|
20231218,124300,121600,128100,120000,307933,38044781200,00,0.00,N,2,2800,
|
|
20231211,121500,120500,125000,119800,283774,34588301900,00,0.00,N,2,500,
|
|
20231204,121000,112400,123400,109600,474801,56503816100,00,0.00,N,2,8900,
|
|
20231127,112100,114900,115000,108300,412707,46164124200,00,0.00,N,5,-2600,
|
|
20231120,114700,117700,120600,112700,494428,57645799800,00,0.00,N,5,-2200,
|
|
20231113,116900,133200,135500,116200,801889,96478434200,00,0.00,N,5,-15900,
|
|
20231106,132800,129400,142000,126100,615121,82703979000,00,0.00,N,2,3400,
|
|
20231030,129400,133400,142500,124100,634295,84691036500,00,0.00,N,5,-3900,
|
|
20231023,133300,127600,141300,127500,656833,89258819416,00,0.00,N,2,5700,
|
|
20231016,127600,118800,135900,113400,929777,118377994000,00,0.00,N,2,7600,
|
|
20231010,120000,119500,125800,110700,887606,104419731100,00,0.00,N,5,-1200,
|
|
20231004,121200,128000,128100,120700,152624,18959240700,00,0.00,N,5,-7500,
|
|
20230925,128700,126500,133100,125600,191698,24740774600,00,0.00,N,2,2400,
|
|
20230918,126300,133200,139200,124800,415213,54772325200,00,0.00,N,5,-6500,
|
|
20230911,132800,145300,148700,132000,798840,109330219100,00,0.00,N,5,-12500,
|
|
20230904,145300,150600,152200,143700,541494,79769570700,00,0.00,N,5,-6500,
|
|
20230828,151800,148000,157200,145800,666500,100342591800,00,0.00,N,2,7300,
|
|
20230821,144500,137500,147000,133600,804156,113303165600,00,0.00,N,2,4500,
|
|
20230814,140000,137100,147100,130900,1666543,231836511900,00,0.00,N,2,6900,
|
|
20230807,133100,103200,135000,101300,2120800,257190116200,00,0.00,N,2,28900,
|
|
20230731,104200,102700,105500,99400,418094,42744968707,00,0.00,N,2,1500,
|
|
20230724,102700,97500,104000,94600,623366,62429801700,00,0.00,N,2,4700,
|
|
20230717,98000,92400,99700,92100,590392,57263597700,00,0.00,N,2,6500,
|
|
20230710,91500,89000,93500,87300,462206,41819954700,00,0.00,N,2,2500,
|
|
20230703,89000,93500,96200,87500,467036,42530187200,00,0.00,N,5,-4000,
|
|
20230626,93000,91000,96800,89000,379921,35218544200,00,0.00,N,2,1300,
|
|
20230619,91700,94200,96000,90200,447766,41709831000,00,0.00,N,5,-2500,
|
|
20230612,94200,89000,95000,87400,525336,47839691500,00,0.00,N,2,6500,
|
|
20230605,87700,84300,91400,84100,380543,33581822700,00,0.00,N,2,3300,
|
|
20230530,84400,84000,84800,79100,392477,31936744700,00,0.00,N,2,400,
|
|
20230522,84000,86200,90900,82900,510885,44075964000,00,0.00,N,5,-2500,
|
|
20230515,86500,85100,87700,84000,695216,59893434400,00,0.00,N,2,3600,
|
|
20230508,82900,75200,84900,74100,789948,63897799700,00,0.00,N,2,7700,
|
|
20230502,75200,76500,79000,73400,267045,20324581200,00,0.00,N,5,-2000,
|
|
20230424,77200,75700,77700,70900,592535,43690429200,00,0.00,N,2,800,
|
|
20230417,76400,78300,87400,75300,982431,80330643200,00,0.00,N,5,-1800,
|
|
20230410,78200,80900,81500,76700,358132,28150219000,00,0.00,N,5,-2400,
|
|
20230403,80600,80600,82700,78900,281649,22631172400,00,0.00,N,5,-400,
|
|
20230327,81000,77800,82700,75900,371762,29741653200,00,0.00,N,2,4200,
|
|
20230320,76800,77000,82300,76000,353287,27737376000,00,0.00,N,2,600,
|
|
20230313,76200,80400,80800,74600,522823,40525846100,00,0.00,N,5,-4200,
|
|
20230306,80400,86700,86700,79100,492503,40335402400,00,0.00,N,5,-5400,
|
|
20230227,85800,80100,86800,77200,631572,52102390600,00,0.00,N,2,4900,
|
|
20230220,80900,79700,83400,79200,380459,31003284000,00,0.00,N,2,1300,
|
|
20230213,79600,80800,81700,78300,352489,28036335600,00,0.00,N,5,-1200,
|
|
20230206,80800,77200,81800,76600,446038,35347242800,00,0.00,N,2,2800,
|
|
20230130,78000,79900,81000,75300,603095,47022260500,00,0.00,N,5,-1900,
|
|
20230125,79900,79000,79900,77000,275673,21641504700,00,0.00,N,2,1600,
|
|
20230116,78300,75200,79200,73500,675783,51727077800,00,0.00,N,2,3900,
|
|
20230109,74400,71800,76700,71800,567335,42508864800,00,0.00,N,2,3600,
|
|
20230102,70800,73000,74100,69700,528112,37946492800,00,0.00,N,5,-3300,
|
|
20221226,74100,69000,74500,67000,525342,37892978000,00,0.00,N,2,4700,
|
|
20221219,69400,66100,71600,65400,397725,27482869700,00,0.00,N,2,2800,
|
|
20221212,66600,70000,70800,63800,413861,27774315900,00,0.00,N,5,-3700,
|
|
20221205,70300,65900,70900,62200,853752,57218699200,00,0.00,N,2,6100,
|
|
20221128,64200,58100,66500,57500,723708,45074362000,00,0.00,N,2,5500,
|
|
20221121,58700,59200,59700,57000,241479,14130241200,00,0.00,N,5,-300,
|
|
20221114,59000,54000,60100,53900,377168,21967218500,00,0.00,N,2,5100,
|
|
20221107,53900,49350,54400,48600,279964,14507020750,00,0.00,N,2,3500,
|
|
20221031,50400,46600,50500,45450,263568,12614192050,00,0.00,N,2,4250,
|
|
20221024,46150,47700,47750,45050,201439,9354135400,00,0.00,N,5,-300,
|
|
20221017,46450,43900,47500,42750,261671,11952726250,00,0.00,N,2,1750,
|
|
20221011,44700,48400,48800,42200,454490,20130671000,00,0.00,N,5,-4750,
|
|
20221004,49450,50800,51500,48950,312570,15667982050,00,0.00,N,5,-850,
|
|
20220926,50300,56200,56900,50000,669371,35545991800,00,0.00,N,5,-6500,
|
|
20220919,56800,62500,64800,56200,723852,43747826600,00,0.00,N,5,-5100,
|
|
20220913,61900,60000,62900,59800,190105,11664779600,00,0.00,N,2,2300,
|
|
20220905,59600,59900,60900,58800,170218,10169496800,00,0.00,N,5,-500,
|
|
20220829,60100,60600,63700,59800,249573,15375558400,00,0.00,N,5,-2700,
|
|
20220822,62800,64900,66900,60500,361607,22676345800,00,0.00,N,5,-2200,
|
|
20220816,65000,68300,71800,64900,543313,36659632400,00,0.00,N,5,-2400,
|
|
20220808,67400,68500,70500,65900,343051,23160664300,00,0.00,N,5,-1800,
|
|
20220801,69200,68900,69700,66800,256526,17534546500,00,0.00,N,2,100,
|
|
20220725,69100,70000,72400,67900,320697,22398989900,00,0.00,N,5,-1800,
|
|
20220718,70900,68000,72000,65400,451427,31546419600,00,0.00,N,2,2800,
|
|
20220711,68100,61700,73400,58900,910014,60383641650,00,0.00,N,2,6400,
|
|
20220704,61700,56700,63700,55300,458421,27492658200,00,0.00,N,2,4800,
|
|
20220627,56900,57700,61300,56000,404460,23632434200,00,0.00,N,5,-200,
|
|
20220620,57100,60400,60800,54300,397897,22748324500,00,0.00,N,5,-2400,
|
|
20220613,59500,64700,65400,57800,432769,26426323800,00,0.00,N,5,-7100,
|
|
20220607,66600,70600,70600,66100,251174,16994204000,00,0.00,N,5,-3600,
|
|
20220530,70200,67300,70500,67300,317250,21990450100,00,0.00,N,2,3600,
|
|
20220523,66600,64500,67900,63800,377714,25082711600,00,0.00,N,2,2200,
|
|
20220516,64400,72400,73600,61200,1132936,73627505800,00,0.00,N,5,-7500,
|
|
20220509,71900,79700,80200,71300,651733,48922963400,00,0.00,N,5,-8300,
|
|
20220502,80200,85200,86200,78100,290814,23962630800,00,0.00,N,5,-5800,
|
|
20220425,86000,82700,88400,77100,730803,61060538300,00,0.00,N,2,1700,
|
|
20220418,84300,83300,89300,83100,676856,58207701000,00,0.00,N,2,1200,
|
|
20220411,83100,82600,87700,81200,479226,40467959800,00,0.00,N,2,100,
|
|
20220404,83000,88600,88700,82400,515235,44346906200,00,0.00,N,5,-3800,
|
|
20220328,86800,82900,87900,79100,665142,55621175700,00,0.00,N,2,4500,
|
|
20220321,82300,79900,83000,78700,322743,26017876100,00,0.00,N,2,3400,
|
|
20220314,78900,85500,85500,73900,645746,50279765500,00,0.00,N,5,-6600,
|
|
20220307,85500,83700,85500,79900,534216,43987825200,00,0.00,N,2,800,
|
|
20220228,84700,84700,87800,84000,315631,27090252000,00,0.00,N,3,0,
|
|
20220221,84700,89200,91500,83900,704601,62093825900,00,0.00,N,5,-4700,
|
|
20220214,89400,80000,91000,77900,1080082,93159957500,00,0.00,N,2,8100,
|
|
20220207,81300,75300,86300,74100,916822,74497276748,00,0.00,N,2,5900,
|
|
20220203,75400,72400,75800,71800,156677,11536009900,00,0.00,N,2,4400,
|
|
20220124,71000,76100,77600,68000,538310,38947630753,00,0.00,N,5,-5700,
|
|
20220117,76700,78500,79100,73500,521102,39845640700,00,0.00,N,5,-1700,
|
|
20220110,78400,86500,86500,78000,741628,60236260700,00,0.00,N,5,-8300,
|
|
20220103,86700,87500,87900,83500,453626,38995929500,00,0.00,N,5,-700,
|
|
20211227,87400,89500,90000,86800,276703,24474781300,00,0.00,N,5,-1700,
|
|
20211220,89100,99900,100000,84500,1363317,121249373700,00,0.00,N,5,-11900,
|
|
20211213,101000,103500,104500,99400,378617,38334432500,00,0.00,N,5,-3000,
|
|
20211206,104000,99500,108500,98100,586313,60877958800,00,0.00,N,2,4200,
|
|
20211129,99800,93600,102500,89100,666530,63091459700,00,0.00,N,2,2800,
|
|
20211122,97000,101500,102000,95800,389006,38575001600,00,0.00,N,5,-4500,
|
|
20211115,101500,107000,108000,100500,470578,48799604000,00,0.00,N,5,-4500,
|
|
20211108,106000,121000,124000,102500,854856,93779225500,00,0.00,N,5,-14500,
|
|
20211101,120500,124500,128500,118000,290648,35715678500,00,0.00,N,5,-3500,
|
|
20211025,124000,131000,136500,123000,393839,50860227500,00,0.00,N,5,-7000,
|
|
20211018,131000,136000,137000,128500,255895,33931314500,00,0.00,N,5,-5000,
|
|
20211012,136000,131500,136000,127000,325111,43008733500,00,0.00,N,2,3500,
|
|
20211005,132500,119500,135500,119000,426565,55356902000,00,0.00,N,2,11500,
|
|
20210927,121000,133500,138000,121000,410782,52153075500,00,0.00,N,5,-12500,
|
|
20210923,133500,135000,141500,133000,204705,27933539000,00,0.00,N,5,-1500,
|
|
20210913,135000,132000,139000,129000,446191,59935696000,00,0.00,N,2,3000,
|
|
20210906,132000,130000,137000,123500,462167,60440588000,00,0.00,N,2,3000,
|
|
20210830,129000,136000,136000,127000,272151,35532516500,00,0.00,N,5,-4000,
|
|
20210823,133000,118000,133500,117500,432412,55000598000,00,0.00,N,2,15500,
|
|
20210817,117500,132000,132500,116500,443477,54214402500,00,0.00,N,5,-15500,
|
|
20210809,133000,123000,140000,120000,906535,119762089000,00,0.00,N,2,7500,
|
|
20210802,125500,124000,127500,116500,339897,41450776500,00,0.00,N,2,1500,
|
|
20210726,124000,129500,131000,122500,279452,35435279500,00,0.00,N,5,-5500,
|
|
20210719,129500,137500,139000,128000,446865,59109932000,00,0.00,N,5,-9500,
|
|
20210712,139000,136000,142000,134000,465545,64597459500,00,0.00,N,2,7000,
|