200 lines
15 KiB
CSV
200 lines
15 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,185100,179000,191300,176200,1588830,292037383224,00,0.00,N,2,5100,
|
|
20250414,180000,177600,184400,176300,1246969,224114876911,00,0.00,N,2,4400,
|
|
20250407,175600,179358,180925,166435,2199045,382906519500,00,0.00,N,5,-11199,
|
|
20250331,186799,191596,192380,175540,2247408,413666386350,00,0.00,N,5,-8420,
|
|
20250324,195219,196785,208044,193359,1630149,323858694900,00,0.00,N,5,-1077,
|
|
20250317,196296,187191,201191,182883,4613109,882437880500,00,0.00,N,2,8910,
|
|
20250310,187386,213918,215876,185330,5288346,1045530821500,00,0.00,N,5,-26532,
|
|
20250304,213918,217345,219303,203638,2273708,479191137246,00,0.00,N,5,-5385,
|
|
20250224,219303,223709,243289,217834,3220091,746110613500,00,0.00,N,5,-7343,
|
|
20250217,226646,210981,228114,208534,1923904,422999047000,00,0.00,N,2,17623,
|
|
20250210,209023,201191,212450,195806,2377817,490524136000,00,0.00,N,2,3916,
|
|
20250203,205107,211960,211960,201191,2111558,435581310500,00,0.00,N,5,-12238,
|
|
20250131,217345,220771,221261,215387,412028,89516630000,00,0.00,N,5,-4406,
|
|
20250120,221751,230072,239373,220282,1873155,430269986000,00,0.00,N,5,-7342,
|
|
20250113,229093,227625,234478,224688,1528660,350170062500,00,0.00,N,3,0,
|
|
20250106,229093,241821,249163,227625,2309467,550885826500,00,0.00,N,5,-12728,
|
|
20241230,241821,241821,248674,227135,983413,235136753000,00,0.00,N,5,-979,
|
|
20241223,242800,245737,255527,237415,954849,234977707500,00,0.00,N,3,0,
|
|
20241216,242800,258954,262380,239863,2081410,516606397500,00,0.00,N,5,-12238,
|
|
20241209,255038,240842,257485,233499,1864497,459106896000,00,0.00,N,2,8812,
|
|
20241202,246226,253569,262380,239373,1841875,463322233000,00,0.00,N,5,-2937,
|
|
20241125,249163,266786,278045,249163,2028144,537292584500,00,0.00,N,5,-14196,
|
|
20241118,263359,241821,269234,241331,1959846,500776545500,00,0.00,N,2,22028,
|
|
20241111,241331,279513,281472,230562,4102550,1045150481500,00,0.00,N,5,-37203,
|
|
20241104,278534,328465,330913,278045,3887685,1159250520500,00,0.00,N,5,-46015,
|
|
20241028,324549,315738,343640,315738,1607484,530801079928,00,0.00,N,2,9301,
|
|
20241021,315248,324059,334339,314269,1093955,352678109000,00,0.00,N,5,-7832,
|
|
20241014,323080,357836,359305,320143,1737679,589397744250,00,0.00,N,5,-42099,
|
|
20241007,365179,357347,377906,350493,1386920,503965669000,00,0.00,N,2,11259,
|
|
20240930,353920,380843,385249,353430,969184,354694822000,00,0.00,N,5,-22028,
|
|
20240923,375948,369585,384760,364200,1766133,664118227000,00,0.00,N,2,7343,
|
|
20240919,368605,366158,374480,358326,839936,307704769500,00,0.00,N,2,11258,
|
|
20240909,357347,330423,363221,325039,2052855,711281210500,00,0.00,N,2,21539,
|
|
20240902,335808,351472,372032,333850,2680184,953191976500,00,0.00,N,5,-10769,
|
|
20240826,346577,326997,354899,321612,2469513,839337881000,00,0.00,N,2,23007,
|
|
20240819,323570,312801,330913,299094,2200410,694063531643,00,0.00,N,2,9790,
|
|
20240812,313780,304479,324549,304479,1205522,378710347008,00,0.00,N,2,10280,
|
|
20240805,303500,324549,325528,288325,2006990,615073035500,00,0.00,N,5,-25944,
|
|
20240729,329444,330423,337276,305458,2449592,788134122500,00,0.00,N,5,-2448,
|
|
20240722,331892,348535,349514,321612,1634656,544938055500,00,0.00,N,5,-18112,
|
|
20240715,350004,372032,374969,343151,1776584,629336503000,00,0.00,N,5,-22028,
|
|
20240708,372032,373990,381333,361263,2015816,751089803500,00,0.00,N,5,-1958,
|
|
20240701,373990,345109,381822,344130,2665465,957500197736,00,0.00,N,2,27413,
|
|
20240624,346577,376438,376927,343640,2039615,733106291500,00,0.00,N,5,-34266,
|
|
20240617,380843,372522,391613,367137,1392472,526867229000,00,0.00,N,2,5384,
|
|
20240610,375459,387207,393571,374969,1602280,615825147500,00,0.00,N,5,-15175,
|
|
20240603,390634,367137,393571,366158,1237513,470543880160,00,0.00,N,2,23987,
|
|
20240527,366647,392592,407277,366647,1887113,719683558900,00,0.00,N,5,-25945,
|
|
20240520,392592,420494,422452,389655,1135137,457196687000,00,0.00,N,5,-29371,
|
|
20240513,421963,420005,434690,413151,792655,338419451500,00,0.00,N,2,1958,
|
|
20240507,420005,435180,436648,417068,826758,350941178000,00,0.00,N,5,-8811,
|
|
20240429,428816,403361,443012,402382,1409966,599541695000,00,0.00,N,2,28881,
|
|
20240422,399935,400424,419515,395039,1498180,609343328000,00,0.00,N,2,7343,
|
|
20240415,392592,388186,402872,376438,1475054,572210312000,00,0.00,N,3,0,
|
|
20240408,392592,406788,419515,392592,1389532,561321746500,00,0.00,N,5,-19091,
|
|
20240401,411683,459166,460145,411193,2354194,1015862402000,00,0.00,N,5,-49441,
|
|
20240325,461124,467977,484131,450355,3382917,1591986443874,00,0.00,N,5,-1469,
|
|
20240318,462593,416089,465040,415599,3526906,1572764457780,00,0.00,N,2,46504,
|
|
20240311,416089,412172,458677,402382,4749212,2055002000500,00,0.00,N,5,-979,
|
|
20240304,417068,369585,433222,355389,4448938,1775407772925,00,0.00,N,2,47973,
|
|
20240226,369095,379864,385739,368116,900265,339109110500,00,0.00,N,5,-11259,
|
|
20240219,380354,391613,396018,377906,1225534,474495843400,00,0.00,N,5,-15664,
|
|
20240213,396018,382801,399935,372032,1265541,488363329348,00,0.00,N,2,19091,
|
|
20240205,376927,387697,390634,366158,1530634,579033695500,00,0.00,N,5,-7833,
|
|
20240129,384760,355878,386718,352941,2165860,805348853500,00,0.00,N,2,31819,
|
|
20240122,352941,366158,368116,334829,2714985,949496727770,00,0.00,N,5,-13217,
|
|
20240115,366158,391613,396997,359794,2011412,760841756000,00,0.00,N,5,-33287,
|
|
20240108,399445,435669,436648,396997,1723702,711139598494,00,0.00,N,5,-36224,
|
|
20240102,435669,459166,459656,430774,939996,415919963500,00,0.00,N,5,-26434,
|
|
20231226,462103,444481,462103,437138,628542,282271510500,00,0.00,N,2,21049,
|
|
20231218,441054,447907,453292,437138,1171751,520859704500,00,0.00,N,5,-1958,
|
|
20231211,443012,441543,457208,420005,1853985,808730230978,00,0.00,N,2,2448,
|
|
20231204,440564,441543,447418,423431,1536249,665403661938,00,0.00,N,2,2937,
|
|
20231127,437627,455250,464551,437627,1523757,686014109000,00,0.00,N,5,-15665,
|
|
20231120,453292,436648,470914,436648,1225839,561448727500,00,0.00,N,2,18602,
|
|
20231113,434690,415110,451334,408256,1528691,658372755000,00,0.00,N,2,23497,
|
|
20231106,411193,467977,511055,409235,2803668,1284367976050,00,0.00,N,5,-33288,
|
|
20231030,444481,429795,455250,413641,2151990,930148014500,00,0.00,N,2,1959,
|
|
20231023,442522,462103,472873,408746,2725544,1197956191220,00,0.00,N,5,-27413,
|
|
20231016,469935,511055,527698,466509,1065599,524060542543,00,0.00,N,5,-45036,
|
|
20231010,514971,471404,527698,471404,1137578,573861763715,00,0.00,N,2,44057,
|
|
20231004,470914,473362,491474,467488,1226344,586150636067,00,0.00,N,5,-30350,
|
|
20230925,501264,514971,525740,491474,776352,394212511742,00,0.00,N,5,-20560,
|
|
20230918,521824,560006,569797,515950,1114919,603568547868,00,0.00,N,5,-46994,
|
|
20230911,568818,579587,583503,540426,1373763,770276610683,00,0.00,N,5,-7832,
|
|
20230904,576650,580566,607000,568818,817862,481045519838,00,0.00,N,5,-6853,
|
|
20230828,583503,587419,602105,581545,710951,421013816600,00,0.00,N,2,979,
|
|
20230821,582524,582524,592315,570776,771366,448236813160,00,0.00,N,5,-1958,
|
|
20230814,584482,611895,612874,581545,750222,445660263152,00,0.00,N,5,-35245,
|
|
20230807,619727,616790,631476,597210,1066500,653408471076,00,0.00,N,5,-1959,
|
|
20230731,621686,650078,664763,620707,1401270,901658155000,00,0.00,N,5,-27412,
|
|
20230724,649098,669658,719589,644203,2239100,1520404980417,00,0.00,N,5,-22518,
|
|
20230717,671616,688260,693155,661826,1174300,795207860202,00,0.00,N,5,-29371,
|
|
20230710,700987,683365,708820,667700,868109,597023076000,00,0.00,N,2,18601,
|
|
20230703,682386,665742,706861,662805,1049438,725282465684,00,0.00,N,2,27413,
|
|
20230626,654973,662805,672595,639308,1072176,703339538946,00,0.00,N,5,-13706,
|
|
20230619,668679,710778,713715,666721,942300,645516533000,00,0.00,N,5,-43078,
|
|
20230612,711757,726442,729379,703924,853087,612015312804,00,0.00,N,5,-7832,
|
|
20230605,719589,706861,724484,695113,667998,476715411566,00,0.00,N,2,19581,
|
|
20230530,700008,683365,708820,683365,795822,557327435584,00,0.00,N,2,21539,
|
|
20230522,678469,686302,699029,677490,790192,544568005684,00,0.00,N,5,-4896,
|
|
20230515,683365,652036,683365,641266,893501,597029804120,00,0.00,N,2,32308,
|
|
20230508,651057,670637,676511,649098,892357,590195485968,00,0.00,N,5,-18601,
|
|
20230502,684000,695000,703000,675000,619595,426933725242,00,0.00,N,5,-7000,
|
|
20230424,691000,734000,740000,682000,1449319,1021060830000,00,0.00,N,5,-43000,
|
|
20230417,734000,757000,774000,729000,1116377,841698464478,00,0.00,N,5,-28000,
|
|
20230410,762000,738000,779000,735000,1600126,1215013559246,00,0.00,N,2,24000,
|
|
20230403,738000,750000,787000,724000,1563235,1169884324000,00,0.00,N,2,3000,
|
|
20230327,735000,726000,738000,710000,1144347,830641544000,00,0.00,N,2,16000,
|
|
20230320,719000,709000,751000,707000,1198536,869551143071,00,0.00,N,5,-2000,
|
|
20230313,721000,738000,748000,705000,1301628,945864293633,00,0.00,N,5,-16000,
|
|
20230306,737000,748000,801000,721000,2460719,1875351298149,00,0.00,N,2,6000,
|
|
20230227,731000,669000,740000,667000,1080463,759123321700,00,0.00,N,2,51000,
|
|
20230220,680000,694000,700000,668000,1082508,742241527660,00,0.00,N,5,-23000,
|
|
20230213,703000,729000,743000,702000,1130423,821621212408,00,0.00,N,5,-32000,
|
|
20230206,735000,707000,739000,690000,1120359,808391412446,00,0.00,N,2,21000,
|
|
20230130,714000,694000,729000,680000,1586312,1115068547216,00,0.00,N,2,27000,
|
|
20230125,687000,635000,689000,632000,798402,530092092000,00,0.00,N,2,68000,
|
|
20230116,619000,630000,637000,604000,695677,428554410000,00,0.00,N,5,-12000,
|
|
20230109,631000,592000,638000,586000,1089425,672041715280,00,0.00,N,2,45000,
|
|
20230102,586000,597000,618000,574000,1161080,690937263115,00,0.00,N,5,-5000,
|
|
20221226,591000,618000,634000,591000,740159,452399966000,00,0.00,N,5,-31000,
|
|
20221219,622000,658000,659000,614000,867878,552332004000,00,0.00,N,5,-45000,
|
|
20221212,667000,638000,673000,632000,1198150,785350134778,00,0.00,N,2,22000,
|
|
20221205,645000,718000,720000,645000,1330967,915125121000,00,0.00,N,5,-73000,
|
|
20221128,718000,727000,741000,710000,864365,625772105769,00,0.00,N,5,-7000,
|
|
20221121,725000,705000,729000,680000,1028341,724447191992,00,0.00,N,2,24000,
|
|
20221114,701000,749000,783000,696000,1785899,1296806676000,00,0.00,N,5,-46000,
|
|
20221107,747000,742000,750000,711000,1441835,1055229326408,00,0.00,N,2,14000,
|
|
20221031,733000,734000,760000,709000,1821121,1339167286157,00,0.00,N,2,6000,
|
|
20221024,727000,636000,735000,627000,2445699,1680763401940,00,0.00,N,2,100000,
|
|
20221017,627000,596000,635000,576000,1662323,1014294079000,00,0.00,N,2,24000,
|
|
20221011,603000,579000,610000,578000,1038452,620022540235,00,0.00,N,2,12000,
|
|
20221004,591000,550000,592000,537000,927966,527464168120,00,0.00,N,2,45000,
|
|
20220926,546000,601000,609000,544000,1322902,760856504480,00,0.00,N,5,-64000,
|
|
20220919,610000,605000,634000,602000,1215063,752309880000,00,0.00,N,2,8000,
|
|
20220913,602000,586000,627000,581000,1197003,725639995138,00,0.00,N,2,31000,
|
|
20220905,571000,577000,580000,551000,760942,429590293932,00,0.00,N,5,-5000,
|
|
20220829,576000,568000,598000,567000,942658,547873462220,00,0.00,N,5,-10000,
|
|
20220822,586000,611000,611000,573000,875150,517092038000,00,0.00,N,5,-32000,
|
|
20220816,618000,635000,635000,611000,620270,387037676000,00,0.00,N,5,-5000,
|
|
20220808,623000,596000,625000,592000,1129272,691590829200,00,0.00,N,2,25000,
|
|
20220801,598000,569000,600000,562000,1283805,749880851765,00,0.00,N,2,29000,
|
|
20220725,569000,566000,594000,549000,1328958,751304897000,00,0.00,N,2,1000,
|
|
20220718,568000,550000,574000,538000,911590,509013947000,00,0.00,N,2,20000,
|
|
20220711,548000,539000,556000,512000,1128495,604686153000,00,0.00,N,2,11000,
|
|
20220704,537000,510000,559000,501000,1074873,567413062000,00,0.00,N,2,25000,
|
|
20220627,512000,563000,581000,509000,1465478,804377239000,00,0.00,N,5,-38000,
|
|
20220620,550000,560000,577000,527000,1377193,759210900000,00,0.00,N,5,-6000,
|
|
20220613,556000,546000,565000,518000,1589413,863524233000,00,0.00,N,5,-4000,
|
|
20220607,560000,562000,564000,536000,1366393,750071350364,00,0.00,N,5,-9000,
|
|
20220530,569000,597000,598000,563000,1419272,812596680000,00,0.00,N,5,-21000,
|
|
20220523,590000,615000,623000,579000,1161119,689130246000,00,0.00,N,5,-15000,
|
|
20220516,605000,598000,610000,581000,948462,565788793000,00,0.00,N,2,16000,
|
|
20220509,589000,609000,615000,564000,1464339,853787189372,00,0.00,N,5,-28000,
|
|
20220502,617000,604000,635000,601000,974701,599078951000,00,0.00,N,2,6000,
|
|
20220425,611000,583000,628000,560000,1360313,807669285000,00,0.00,N,2,15000,
|
|
20220418,596000,607000,623000,590000,827887,501273168000,00,0.00,N,5,-17000,
|
|
20220411,613000,595000,620000,569000,1655179,990867712000,00,0.00,N,2,12000,
|
|
20220404,601000,576000,609000,562000,1416811,837600969000,00,0.00,N,2,14000,
|
|
20220328,587000,540000,597000,527000,1976671,1125631426368,00,0.00,N,2,46000,
|
|
20220321,541000,511000,547000,500000,1546887,810224043000,00,0.00,N,2,37000,
|
|
20220314,504000,473000,517000,462500,1944864,956415486566,00,0.00,N,2,23000,
|
|
20220307,481000,514000,520000,472500,1773743,881170146098,00,0.00,N,5,-47000,
|
|
20220228,528000,533000,559000,528000,999573,543148660000,00,0.00,N,5,-11000,
|
|
20220221,539000,545000,555000,515000,1135384,607234921000,00,0.00,N,5,-16000,
|
|
20220214,555000,532000,566000,521000,1463227,793044995000,00,0.00,N,2,8000,
|
|
20220207,547000,589000,590000,545000,2032461,1143072487000,00,0.00,N,5,-40000,
|
|
20220203,587000,589000,600000,574000,976173,571618831000,00,0.00,N,2,3000,
|
|
20220124,584000,676000,685000,552000,2549051,1565459089000,00,0.00,N,5,-100000,
|
|
20220117,684000,646000,692000,638000,1703216,1140329505500,00,0.00,N,2,37000,
|
|
20220110,647000,637000,674000,622000,1531107,988073349000,00,0.00,N,2,11000,
|
|
20220103,636000,663000,664000,635000,1410398,907177379800,00,0.00,N,5,-19000,
|
|
20211227,655000,651000,667000,640000,745343,485859291000,00,0.00,N,2,4000,
|
|
20211220,651000,675000,676000,628000,1640461,1059395249920,00,0.00,N,5,-29000,
|
|
20211213,680000,709000,720000,661000,1246143,850468842500,00,0.00,N,5,-29000,
|
|
20211206,709000,692000,719000,683000,1096023,771641230000,00,0.00,N,2,17000,
|
|
20211129,692000,702000,717000,678000,1372545,950040649920,00,0.00,N,5,-21000,
|
|
20211122,713000,752000,752000,706000,1015016,739175484500,00,0.00,N,5,-44000,
|
|
20211115,757000,758000,772000,747000,826266,626274566000,00,0.00,N,2,6000,
|
|
20211108,751000,756000,757000,735000,881564,657080352410,00,0.00,N,5,-4000,
|
|
20211101,755000,733000,755000,716000,1226652,904343593000,00,0.00,N,2,21000,
|
|
20211025,734000,730000,765000,718000,1247315,926061937228,00,0.00,N,5,-3000,
|
|
20211018,737000,725000,740000,701000,1233450,893056775000,00,0.00,N,2,25000,
|
|
20211012,712000,687000,715000,654000,1163608,792354676249,00,0.00,N,2,26000,
|
|
20211005,686000,688000,695000,657000,1269813,860428890793,00,0.00,N,5,-21000,
|
|
20210927,707000,742000,748000,695000,1286070,920290162000,00,0.00,N,5,-19000,
|
|
20210923,726000,717000,738000,717000,409778,298194769624,00,0.00,N,2,1000,
|
|
20210913,725000,745000,761000,710000,1508041,1103493414000,00,0.00,N,5,-25000,
|
|
20210906,750000,760000,783000,744000,1064643,810043135000,00,0.00,N,5,-10000,
|
|
20210830,760000,773000,795000,750000,1516358,1164123935120,00,0.00,N,5,-5000,
|
|
20210823,765000,780000,811000,746000,1501574,1168472214000,00,0.00,N,5,-7000,
|
|
20210817,772000,808000,815000,761000,1173962,924373569700,00,0.00,N,5,-45000,
|
|
20210809,817000,774000,828000,766000,1660074,1333158092000,00,0.00,N,2,41000,
|
|
20210802,776000,744000,786000,727000,1373264,1040140997620,00,0.00,N,2,35000,
|
|
20210726,741000,760000,770000,736000,1498270,1128803007000,00,0.00,N,5,-10000,
|
|
20210719,751000,742000,751000,720000,999118,736780791000,00,0.00,N,2,2000,
|
|
20210712,749000,739000,757000,722000,1193939,881737446000,00,0.00,N,2,13000,
|