76 lines
5.7 KiB
CSV
76 lines
5.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,54600,52500,54900,47450,2640529,136954935300,00,0.00,N,5,-500,
|
|
20250331,55100,61800,62000,51000,3257659,181078717100,00,0.00,N,5,-9000,
|
|
20250324,64100,69000,70200,63900,1902490,127782427350,00,0.00,N,5,-4500,
|
|
20250317,68600,71800,73900,66900,2740564,195286333950,00,0.00,N,5,-3000,
|
|
20250310,71600,75000,77800,69700,3195000,237052707850,00,0.00,N,5,-3400,
|
|
20250304,75000,86000,86200,73000,3729991,289766891150,00,0.00,N,5,-11800,
|
|
20250224,86800,95000,102800,86500,6674709,623708252100,00,0.00,N,5,-9100,
|
|
20250217,95900,75700,98500,75400,11105496,990677667400,00,0.00,N,2,21600,
|
|
20250210,74300,66200,76200,65100,2752840,197095740800,00,0.00,N,2,7200,
|
|
20250203,67100,69800,70500,65900,1584516,107869834100,00,0.00,N,5,-3900,
|
|
20250131,71000,70800,72100,70000,261659,18574337600,00,0.00,N,5,-100,
|
|
20250120,71100,77700,80300,70100,2347532,174731909400,00,0.00,N,5,-5700,
|
|
20250113,76800,76100,81400,74000,2643564,205572090700,00,0.00,N,2,500,
|
|
20250106,76300,67500,79000,66300,3311864,240274900300,00,0.00,N,2,10200,
|
|
20241230,66100,64700,72000,61800,2137929,141098474900,00,0.00,N,2,800,
|
|
20241223,65300,71200,73500,64900,1840273,126524902400,00,0.00,N,5,-5200,
|
|
20241216,70500,81900,81900,69700,2713898,205141203900,00,0.00,N,5,-10100,
|
|
20241209,80600,74500,80600,72400,3007608,229642695800,00,0.00,N,2,4600,
|
|
20241202,76000,85300,87300,73300,3899707,308933776400,00,0.00,N,5,-9000,
|
|
20241125,85000,94000,99000,85000,3073720,284666523800,00,0.00,N,5,-7800,
|
|
20241118,92800,89700,94700,86600,3961065,356870322600,00,0.00,N,2,3100,
|
|
20241111,89700,115100,118900,89700,5491262,575283863700,00,0.00,N,5,-24400,
|
|
20241104,114100,113300,124300,105800,4827749,561363655300,00,0.00,N,2,2000,
|
|
20241028,112100,110000,119400,107500,2781327,321025290300,00,0.00,N,2,2100,
|
|
20241021,110000,116300,118000,106500,3002965,335311204100,00,0.00,N,5,-6500,
|
|
20241014,116500,116900,122500,110100,3471362,401935941600,00,0.00,N,5,-1100,
|
|
20241007,117600,131700,134200,117000,3951447,498652190200,00,0.00,N,5,-12000,
|
|
20240930,129600,132300,144100,126300,5457234,739509116600,00,0.00,N,5,-1000,
|
|
20240923,130600,105900,131900,103800,6807890,822230723700,00,0.00,N,2,25300,
|
|
20240919,105300,105000,108200,102200,1941530,203946523000,00,0.00,N,2,1700,
|
|
20240909,103600,89100,105000,88300,4228113,410782340200,00,0.00,N,2,12800,
|
|
20240902,90800,92000,98400,87100,4480389,419706085300,00,0.00,N,3,0,
|
|
20240826,90800,82000,94400,80900,4225136,372610639300,00,0.00,N,2,10600,
|
|
20240819,80200,81500,85400,78700,1970273,160041459000,00,0.00,N,5,-2800,
|
|
20240812,83000,84000,88500,81600,2434467,206584989500,00,0.00,N,5,-300,
|
|
20240805,83300,82600,87300,70100,3905561,313105726100,00,0.00,N,5,-300,
|
|
20240729,83600,82000,88500,78600,2635591,221769475800,00,0.00,N,2,700,
|
|
20240722,82900,96000,96600,82000,2338435,205864058800,00,0.00,N,5,-14000,
|
|
20240715,96900,102400,102900,90000,3350547,321786052900,00,0.00,N,5,-5100,
|
|
20240708,102000,97500,109000,96700,5512619,568842912900,00,0.00,N,2,4100,
|
|
20240701,97900,91800,108900,90400,8359703,840032244000,00,0.00,N,2,7000,
|
|
20240624,90900,97300,99700,89100,4413672,412069480500,00,0.00,N,5,-7200,
|
|
20240617,98100,108500,113300,96500,7488640,789051622000,00,0.00,N,5,-14100,
|
|
20240610,112200,127300,138000,111200,20661753,2635437254000,00,0.00,N,5,-11900,
|
|
20240603,124100,79400,124100,78000,11171238,1147597253100,00,0.00,N,2,44700,
|
|
20240527,79400,83900,85000,75500,2238390,179885306700,00,0.00,N,5,-3900,
|
|
20240520,83300,99600,106600,82400,5742247,524483378300,00,0.00,N,5,-15000,
|
|
20240513,98300,99900,106000,95000,1649304,163206547300,00,0.00,N,5,-2700,
|
|
20240507,101000,110700,111200,101000,816137,85967018300,00,0.00,N,5,-8800,
|
|
20240429,109800,116700,126200,109300,1118752,131301311500,00,0.00,N,5,-7900,
|
|
20240422,117700,110400,124800,109600,2136075,249758556600,00,0.00,N,2,9400,
|
|
20240415,108300,111000,115500,103800,1228599,134067658600,00,0.00,N,5,-6400,
|
|
20240408,114700,115900,134100,112100,2149148,264524377700,00,0.00,N,5,-2800,
|
|
20240401,117500,130000,134300,115900,2368897,292914934900,00,0.00,N,5,-13300,
|
|
20240325,130800,149100,149800,129200,2084989,290652060600,00,0.00,N,5,-19000,
|
|
20240318,149800,150900,156200,149000,1338700,202423833100,00,0.00,N,5,-400,
|
|
20240311,150200,156300,163800,149300,1942135,304735821500,00,0.00,N,5,-6100,
|
|
20240304,156300,190000,191500,153500,4192377,715373391600,00,0.00,N,5,-36800,
|
|
20240226,193100,204000,209500,183900,5226146,1006601215400,00,0.00,N,5,-8900,
|
|
20240219,202000,190300,202500,176800,5200628,998702667400,00,0.00,N,2,3400,
|
|
20240213,198600,180000,211500,179300,7288834,1445335460100,00,0.00,N,2,26700,
|
|
20240205,171900,170300,177700,150700,5551566,922540901300,00,0.00,N,5,-4100,
|
|
20240129,176000,162000,181500,142500,8924900,1408007967400,00,0.00,N,2,16300,
|
|
20240122,159700,212000,214500,145100,9951868,1723345138300,00,0.00,N,5,-56800,
|
|
20240115,216500,225000,230000,202000,5873958,1284723545500,00,0.00,N,5,-14000,
|
|
20240108,230500,196000,244000,194000,11404907,2558286284900,00,0.00,N,2,29500,
|
|
20240102,201000,192400,241000,192200,8859399,1874046349200,00,0.00,N,2,12500,
|
|
20231226,188500,187800,197000,159700,7331588,1312682166300,00,0.00,N,3,0,
|
|
20231218,188500,171100,223000,170000,18535270,3711256085000,00,0.00,N,2,19500,
|
|
20231211,169000,143100,174700,134000,18424404,2779872797200,00,0.00,N,2,34600,
|
|
20231204,134400,145200,154000,111100,14301125,1858198487800,00,0.00,N,5,-2000,
|
|
20231127,136400,103900,151200,102200,35968784,4604852991100,00,0.00,N,2,37300,
|
|
20231120,99100,66000,108500,61500,52745385,4776626045000,00,0.00,N,2,41900,
|
|
20231117,57200,43000,65800,42950,40145574,2197006129950,00,0.00,N,2,57200,
|