87 lines
6.1 KiB
CSV
87 lines
6.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,25700,24000,27050,22550,465451,11877894200,00,0.00,N,2,1600,
|
|
20250131,24100,24600,24650,24100,14617,354935950,00,0.00,N,5,-500,
|
|
20250120,24600,25150,26300,24100,180400,4526300400,00,0.00,N,5,-450,
|
|
20250113,25050,25500,25700,24000,239136,5932972900,00,0.00,N,5,-950,
|
|
20250106,26000,26950,27200,25200,408814,10778419250,00,0.00,N,5,-250,
|
|
20241230,26250,25850,26750,25200,313953,8125324650,00,0.00,N,2,300,
|
|
20241223,25950,23800,30850,23750,2714609,77057504700,00,0.00,N,2,2200,
|
|
20241216,23750,24000,25600,22350,460771,11214962600,00,0.00,N,5,-200,
|
|
20241209,23950,23000,24250,21400,156136,3557323050,00,0.00,N,2,350,
|
|
20241202,23600,25500,28600,22850,302569,7729520650,00,0.00,N,5,-2000,
|
|
20241125,25600,26200,31800,25600,578529,16726588100,00,0.00,N,5,-450,
|
|
20241118,26050,25100,27600,25050,124256,3280970200,00,0.00,N,2,1650,
|
|
20241111,24400,27450,29200,23200,332373,8893371650,00,0.00,N,5,-3000,
|
|
20241104,27400,29550,31250,27250,199910,5820360800,00,0.00,N,5,-2150,
|
|
20241028,29550,30800,31800,29450,102410,3130714700,00,0.00,N,5,-1250,
|
|
20241021,30800,31900,32750,29550,195234,6070915800,00,0.00,N,5,-1450,
|
|
20241014,32250,33800,36350,32100,440420,15120810450,00,0.00,N,5,-2450,
|
|
20241007,34700,34500,40100,32650,3044100,114017881550,00,0.00,N,5,-50,
|
|
20240930,34750,34950,40500,30550,3199623,118279420850,00,0.00,N,5,-700,
|
|
20240923,35450,25400,35550,24950,1406842,45830437500,00,0.00,N,2,10050,
|
|
20240919,25400,25750,25950,24600,43917,1105084100,00,0.00,N,5,-300,
|
|
20240909,25700,27000,27750,24600,200032,5141331450,00,0.00,N,5,-1450,
|
|
20240902,27150,28650,29250,27000,80320,2274404900,00,0.00,N,5,-1400,
|
|
20240826,28550,27400,28850,26250,68319,1902186550,00,0.00,N,2,1300,
|
|
20240819,27250,26950,28600,26050,71898,1956050650,00,0.00,N,2,300,
|
|
20240812,26950,26200,27800,25500,65409,1741382400,00,0.00,N,2,750,
|
|
20240805,26200,28050,28200,23000,157810,4008762100,00,0.00,N,5,-2400,
|
|
20240729,28600,30250,30900,28450,137281,4054529300,00,0.00,N,5,-1650,
|
|
20240722,30250,34500,34500,30000,120803,3849534350,00,0.00,N,5,-4250,
|
|
20240715,34500,36000,36000,33750,107460,3726341500,00,0.00,N,5,-1400,
|
|
20240708,35900,35650,36500,35300,92839,3326325900,00,0.00,N,2,400,
|
|
20240701,35500,36300,37450,35450,168769,6123902250,00,0.00,N,5,-1200,
|
|
20240624,36700,35600,42800,35000,949307,37680242700,00,0.00,N,2,700,
|
|
20240617,36000,38700,38900,36000,138536,5198213900,00,0.00,N,5,-2850,
|
|
20240610,38850,39400,40600,38400,182987,7206218150,00,0.00,N,5,-450,
|
|
20240603,39300,40050,40100,38150,167071,6555865800,00,0.00,N,3,0,
|
|
20240527,39300,40550,40850,37650,270902,10630128250,00,0.00,N,5,-1150,
|
|
20240520,40450,43600,46050,40400,565535,24607139900,00,0.00,N,5,-2850,
|
|
20240513,43300,47500,50400,43300,1498312,71019979650,00,0.00,N,5,-3400,
|
|
20240507,46700,47000,50500,44750,2990397,141164446350,00,0.00,N,2,100,
|
|
20240429,46600,37000,48650,36600,2823539,129692205400,00,0.00,N,2,9900,
|
|
20240422,36700,35200,40750,34650,371169,13843280550,00,0.00,N,2,1500,
|
|
20240415,35200,36350,39500,34050,204606,7428427300,00,0.00,N,5,-1700,
|
|
20240408,36900,39900,40000,36700,136786,5198350100,00,0.00,N,5,-3150,
|
|
20240401,40050,42450,42500,39800,160149,6560751150,00,0.00,N,5,-1700,
|
|
20240325,41750,41950,44500,41300,283520,12269803050,00,0.00,N,5,-200,
|
|
20240318,41950,40900,43400,40900,185720,7759937200,00,0.00,N,2,1050,
|
|
20240311,40900,41100,42800,40750,190444,7939651300,00,0.00,N,5,-200,
|
|
20240304,41100,42600,43250,40850,238667,9969678850,00,0.00,N,5,-850,
|
|
20240226,41950,44000,44600,41850,172822,7399465900,00,0.00,N,5,-2650,
|
|
20240219,44600,47600,47750,42850,349662,15898064500,00,0.00,N,5,-3050,
|
|
20240213,47650,42250,48250,42250,654078,30218593900,00,0.00,N,2,6350,
|
|
20240205,41300,41250,42200,39850,137006,5602106950,00,0.00,N,2,100,
|
|
20240129,41200,44600,45200,40250,240012,10203860900,00,0.00,N,5,-3400,
|
|
20240122,44600,47600,47600,43050,299119,13269999650,00,0.00,N,5,-2250,
|
|
20240115,46850,47800,48700,45100,361284,16970113150,00,0.00,N,5,-950,
|
|
20240108,47800,48500,52200,47500,887420,44494241350,00,0.00,N,5,-100,
|
|
20240102,47900,45000,49200,44450,507043,23936225850,00,0.00,N,2,1600,
|
|
20231226,46300,47000,47100,44300,229029,10408437150,00,0.00,N,5,-250,
|
|
20231218,46550,46900,48450,45850,357104,16860841100,00,0.00,N,2,250,
|
|
20231211,46300,44500,48250,42900,507293,22918466900,00,0.00,N,2,1650,
|
|
20231204,44650,51300,52500,43350,650812,30208325400,00,0.00,N,5,-4700,
|
|
20231127,49350,45600,51000,44750,580823,27922380600,00,0.00,N,2,4300,
|
|
20231120,45050,44000,46950,43300,288323,13064118050,00,0.00,N,2,1150,
|
|
20231113,43900,44500,47150,42400,251415,11171935750,00,0.00,N,5,-200,
|
|
20231106,44100,49150,50400,43850,295123,14072328700,00,0.00,N,5,-3050,
|
|
20231030,47150,44700,47350,42450,219721,9823246500,00,0.00,N,2,2000,
|
|
20231023,45150,49500,52900,44300,329921,15799364800,00,0.00,N,5,-4750,
|
|
20231016,49900,57300,58000,49200,296102,15768069300,00,0.00,N,5,-7600,
|
|
20231010,57500,53200,59200,50000,417335,22779893500,00,0.00,N,2,4300,
|
|
20231004,53200,67200,68600,51500,564421,31983281900,00,0.00,N,5,-19200,
|
|
20230925,72400,75700,84400,69000,507073,39550656600,00,0.00,N,5,-2800,
|
|
20230918,75200,79500,79700,73300,163397,12430477900,00,0.00,N,5,-4500,
|
|
20230911,79700,73300,85400,72300,609921,48405608200,00,0.00,N,2,6400,
|
|
20230904,73300,77500,80900,73000,243655,18728345900,00,0.00,N,5,-4500,
|
|
20230828,77800,75900,80500,74600,257098,19947886300,00,0.00,N,2,3000,
|
|
20230821,74800,80100,82400,74300,285163,22103080800,00,0.00,N,5,-6300,
|
|
20230814,81100,89800,95000,80400,510705,45303694600,00,0.00,N,5,-6600,
|
|
20230807,87700,89300,93600,85100,400720,35701723300,00,0.00,N,5,-3600,
|
|
20230731,91300,83400,95000,79800,1173683,103194067200,00,0.00,N,2,1600,
|
|
20230724,89700,105100,109500,79000,1466720,139285980900,00,0.00,N,5,-15600,
|
|
20230717,105300,118500,119500,100800,902560,99132108600,00,0.00,N,5,-16400,
|
|
20230710,121700,140900,142400,114500,2693822,342158183100,00,0.00,N,5,-15700,
|
|
20230703,137400,114800,151700,101000,7503829,974639324200,00,0.00,N,2,37900,
|
|
20230630,99500,145400,180000,99500,5241971,761329269200,00,0.00,N,2,99500,
|