53 lines
4.0 KiB
CSV
53 lines
4.0 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,158100,170700,170700,154600,562678,90044894300,00,0.00,N,5,-13400,
|
|
20250414,171500,163400,173900,158900,662610,110151189150,00,0.00,N,2,14800,
|
|
20250407,156700,142500,158400,135300,474635,69906443715,00,0.00,N,2,9100,
|
|
20250331,147600,135700,150700,133600,464421,66323552300,00,0.00,N,2,8200,
|
|
20250324,139400,142700,146000,134000,419720,58999927150,00,0.00,N,5,-3300,
|
|
20250317,142700,144600,156400,140000,807315,120127904000,00,0.00,N,3,0,
|
|
20250310,142700,142400,148100,137000,754132,107007548157,00,0.00,N,5,-1200,
|
|
20250304,143900,126800,152300,126800,1466744,206558468450,00,0.00,N,2,17200,
|
|
20250224,126700,142600,144000,126200,1385670,184506207700,00,0.00,N,5,-16400,
|
|
20250217,143100,157800,164800,141400,3265909,485519149500,00,0.00,N,5,-15200,
|
|
20250210,158300,168500,170500,152600,703596,112175430100,00,0.00,N,5,-10200,
|
|
20250203,168500,164900,175900,164500,503979,85308267800,00,0.00,N,5,-1500,
|
|
20250131,170000,173000,174800,168100,147264,25079345800,00,0.00,N,5,-4000,
|
|
20250120,174000,181900,199600,170700,1086124,200563793000,00,0.00,N,5,-6100,
|
|
20250113,180100,169400,183000,164300,643534,112548969500,00,0.00,N,2,12600,
|
|
20250106,167500,152400,169300,147500,713634,113457554200,00,0.00,N,2,15500,
|
|
20241230,152000,158300,162000,150500,338793,52999827000,00,0.00,N,5,-9000,
|
|
20241223,161000,161900,164800,154400,458678,73030635200,00,0.00,N,5,-1000,
|
|
20241216,162000,142000,162000,141800,984201,153726321800,00,0.00,N,2,20300,
|
|
20241209,141700,123100,143500,122700,450956,60722609200,00,0.00,N,2,14700,
|
|
20241202,127000,133300,139400,123100,586653,77322713700,00,0.00,N,5,-6300,
|
|
20241125,133300,143100,148200,129000,590476,81576367300,00,0.00,N,5,-10200,
|
|
20241118,143500,151300,158900,140100,708715,105105470300,00,0.00,N,5,-8500,
|
|
20241111,152000,149000,155400,139300,933926,138775543500,00,0.00,N,2,1500,
|
|
20241104,150500,133000,154100,129100,1605800,233940070900,00,0.00,N,2,16600,
|
|
20241028,133900,135100,147700,131500,1050725,146601883800,00,0.00,N,5,-300,
|
|
20241021,134200,121600,134500,120300,1291140,164501388100,00,0.00,N,2,12200,
|
|
20241014,122000,109000,126200,108700,884658,104269965300,00,0.00,N,2,13700,
|
|
20241007,108300,104100,111800,103500,291322,31454258400,00,0.00,N,2,4000,
|
|
20240930,104300,105500,106900,101900,189469,19681709500,00,0.00,N,5,-2000,
|
|
20240923,106300,110700,112200,105800,392164,42890079300,00,0.00,N,5,-2500,
|
|
20240919,108800,107600,109800,106400,139320,15033273300,00,0.00,N,2,3300,
|
|
20240909,105500,100200,109200,99500,418162,43297987500,00,0.00,N,2,2600,
|
|
20240902,102900,104900,111600,102100,672108,71183468200,00,0.00,N,5,-1200,
|
|
20240826,104100,110200,110300,102300,463969,48879420900,00,0.00,N,5,-5700,
|
|
20240819,109800,112800,117700,106200,835130,93832275600,00,0.00,N,5,-2700,
|
|
20240812,112500,123100,123700,110700,981675,113125246000,00,0.00,N,5,-10600,
|
|
20240805,123100,122000,124000,102100,2167676,244094808400,00,0.00,N,5,-4100,
|
|
20240729,127200,140500,145000,127000,907758,124785754800,00,0.00,N,5,-11700,
|
|
20240722,138900,121800,141100,121500,1411154,188527386200,00,0.00,N,2,16000,
|
|
20240715,122900,126000,140300,120600,2014263,266851667600,00,0.00,N,5,-500,
|
|
20240708,123400,118000,124800,116000,655570,78642770400,00,0.00,N,2,5500,
|
|
20240701,117900,131100,134000,111500,1006867,122164241100,00,0.00,N,5,-12100,
|
|
20240624,130000,138500,142700,129400,836107,114012618850,00,0.00,N,5,-8000,
|
|
20240617,138000,156100,159000,138000,1114546,163031710400,00,0.00,N,5,-20000,
|
|
20240610,158000,129300,160000,127200,3285145,476699958200,00,0.00,N,2,26500,
|
|
20240603,131500,133500,149100,130300,3475828,487501523900,00,0.00,N,2,500,
|
|
20240527,131000,150200,152700,125000,6740128,913954377100,00,0.00,N,5,-17500,
|
|
20240520,148500,194100,196300,147500,6829602,1129042766900,00,0.00,N,5,-47800,
|
|
20240513,196300,180600,207500,175400,14173067,2752221013800,00,0.00,N,2,15700,
|
|
20240508,180600,119900,195000,111500,30592506,4698023889400,00,0.00,N,2,180600,
|