192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,145,144,147,142,4250853,614080033,00,0.00,N,2,1,
|
|
20250217,144,142,144,141,4109366,587068065,00,0.00,N,2,2,
|
|
20250210,142,144,146,142,2898229,414843188,00,0.00,N,5,-3,
|
|
20250203,145,145,146,138,4724425,675866485,00,0.00,N,3,0,
|
|
20250131,145,147,147,145,845745,123161674,00,0.00,N,5,-1,
|
|
20250120,146,149,149,145,4028813,591774040,00,0.00,N,5,-3,
|
|
20250113,149,150,152,148,4109864,614883784,00,0.00,N,5,-1,
|
|
20250106,150,152,155,150,3947752,598713496,00,0.00,N,5,-1,
|
|
20241230,151,148,152,146,2756554,410985351,00,0.00,N,2,3,
|
|
20241223,148,146,155,145,5963408,892209697,00,0.00,N,2,2,
|
|
20241216,146,149,150,145,3723558,551406985,00,0.00,N,5,-3,
|
|
20241209,149,144,152,139,9274958,1358019085,00,0.00,N,2,3,
|
|
20241202,146,149,152,144,7951082,1174955187,00,0.00,N,5,-3,
|
|
20241125,149,156,165,148,18953623,2953525003,00,0.00,N,5,-7,
|
|
20241118,156,148,176,146,42975456,6975377470,00,0.00,N,2,8,
|
|
20241111,148,153,169,144,33513069,5209665011,00,0.00,N,5,-5,
|
|
20241104,153,156,157,153,3325925,514135102,00,0.00,N,5,-3,
|
|
20241028,156,153,157,152,2481739,385306210,00,0.00,N,2,3,
|
|
20241021,153,160,161,153,4711907,738694854,00,0.00,N,5,-7,
|
|
20241014,160,162,163,159,4155417,669808980,00,0.00,N,5,-2,
|
|
20241007,162,163,164,162,1553897,253063240,00,0.00,N,5,-1,
|
|
20240930,163,166,167,162,1608659,263280091,00,0.00,N,5,-3,
|
|
20240923,166,164,168,163,3359568,555022849,00,0.00,N,2,2,
|
|
20240919,164,164,168,162,1492071,244947865,00,0.00,N,3,0,
|
|
20240909,164,163,164,161,2199878,358296421,00,0.00,N,3,0,
|
|
20240902,164,168,169,163,2579180,428482381,00,0.00,N,5,-4,
|
|
20240826,168,168,170,166,2518470,422060850,00,0.00,N,3,0,
|
|
20240819,168,172,172,167,3214978,543197061,00,0.00,N,5,-4,
|
|
20240812,172,170,174,169,4285241,734269247,00,0.00,N,2,2,
|
|
20240805,170,172,174,161,6936663,1173336668,00,0.00,N,5,-3,
|
|
20240729,173,175,180,172,7339478,1286579385,00,0.00,N,5,-3,
|
|
20240722,176,176,180,173,5611800,982383213,00,0.00,N,3,0,
|
|
20240715,176,178,179,174,4693019,827633028,00,0.00,N,5,-1,
|
|
20240708,177,177,182,176,5817659,1042125649,00,0.00,N,3,0,
|
|
20240701,177,183,183,175,6539292,1167244958,00,0.00,N,5,-6,
|
|
20240624,183,185,188,181,8696054,1590618377,00,0.00,N,5,-2,
|
|
20240617,185,194,197,183,19673610,3737729069,00,0.00,N,5,-9,
|
|
20240610,194,183,204,179,78288344,15030605368,00,0.00,N,2,12,
|
|
20240603,182,182,185,177,15815043,2858415155,00,0.00,N,5,-1,
|
|
20240527,183,185,190,181,29848094,5532999361,00,0.00,N,2,1,
|
|
20240520,182,179,192,178,53389446,9831715871,00,0.00,N,2,2,
|
|
20240513,180,176,208,174,100675052,19378847966,00,0.00,N,2,4,
|
|
20240507,176,173,178,172,4907395,856418298,00,0.00,N,2,3,
|
|
20240429,173,174,174,172,2498139,431856415,00,0.00,N,5,-1,
|
|
20240422,174,171,175,170,3970386,685033064,00,0.00,N,2,3,
|
|
20240415,171,175,176,170,5815905,1005218539,00,0.00,N,5,-4,
|
|
20240408,175,178,178,175,3672191,646992813,00,0.00,N,5,-3,
|
|
20240401,178,180,180,177,4736832,843597240,00,0.00,N,5,-2,
|
|
20240325,180,180,180,177,4539526,813569014,00,0.00,N,3,0,
|
|
20240318,180,179,180,178,4882124,873801183,00,0.00,N,2,1,
|
|
20240311,179,179,182,178,5619488,1009695847,00,0.00,N,5,-1,
|
|
20240304,180,180,182,179,4653180,837492612,00,0.00,N,3,0,
|
|
20240226,180,182,183,180,4125801,747551403,00,0.00,N,5,-2,
|
|
20240219,182,183,185,181,6587189,1204779401,00,0.00,N,5,-1,
|
|
20240213,183,181,183,181,3941754,717078536,00,0.00,N,2,2,
|
|
20240205,181,185,185,181,6533285,1187334379,00,0.00,N,5,-3,
|
|
20240129,184,184,186,182,5396679,989645113,00,0.00,N,3,0,
|
|
20240122,184,189,190,182,5069825,934638557,00,0.00,N,5,-5,
|
|
20240115,189,190,191,183,6966710,1303200069,00,0.00,N,5,-2,
|
|
20240108,191,192,195,189,5002699,954744943,00,0.00,N,5,-1,
|
|
20240102,192,192,202,191,5742650,1116821562,00,0.00,N,3,0,
|
|
20231226,192,193,195,188,4611087,882658444,00,0.00,N,5,-2,
|
|
20231218,194,188,203,187,23531938,4625161435,00,0.00,N,2,6,
|
|
20231211,188,186,191,185,5266733,990469476,00,0.00,N,2,2,
|
|
20231204,186,195,200,181,10518770,2002695147,00,0.00,N,5,-7,
|
|
20231127,193,186,220,183,29507344,5826402315,00,0.00,N,2,8,
|
|
20231120,185,182,186,182,3874234,712025474,00,0.00,N,2,3,
|
|
20231113,182,181,185,180,4233686,772837950,00,0.00,N,2,2,
|
|
20231106,180,185,187,180,4675198,858995694,00,0.00,N,5,-5,
|
|
20231030,185,184,187,180,5479863,1004277589,00,0.00,N,2,1,
|
|
20231023,184,187,189,182,4778439,882729875,00,0.00,N,5,-4,
|
|
20231016,188,193,193,186,4508816,855259972,00,0.00,N,5,-4,
|
|
20231010,192,188,195,187,3935966,753236598,00,0.00,N,2,4,
|
|
20231004,188,191,192,186,3239063,610766516,00,0.00,N,5,-4,
|
|
20230925,192,192,194,190,3051685,584689138,00,0.00,N,3,0,
|
|
20230918,192,196,198,192,6591205,1281208959,00,0.00,N,5,-5,
|
|
20230911,197,198,200,196,5175314,1021122499,00,0.00,N,5,-1,
|
|
20230904,198,199,199,196,5489266,1081963942,00,0.00,N,3,0,
|
|
20230828,198,207,209,198,9127527,1850090292,00,0.00,N,5,-8,
|
|
20230821,206,196,208,194,24717665,4988638254,00,0.00,N,2,11,
|
|
20230814,195,205,205,193,8538745,1685908165,00,0.00,N,5,-10,
|
|
20230807,205,199,210,197,8589709,1734872812,00,0.00,N,2,6,
|
|
20230731,199,198,202,196,6689319,1328280245,00,0.00,N,2,1,
|
|
20230724,198,205,206,190,13447434,2645815843,00,0.00,N,5,-7,
|
|
20230717,205,203,216,201,11250594,2330734694,00,0.00,N,2,2,
|
|
20230710,203,202,208,201,7520775,1540023482,00,0.00,N,3,0,
|
|
20230703,203,216,218,202,11142658,2332598318,00,0.00,N,5,-12,
|
|
20230626,215,220,222,210,12076012,2611542146,00,0.00,N,5,-6,
|
|
20230619,221,225,251,221,55866933,13103444183,00,0.00,N,5,-2,
|
|
20230612,223,221,230,218,30010867,6693171577,00,0.00,N,2,1,
|
|
20230605,222,218,228,216,14971139,3323716462,00,0.00,N,2,4,
|
|
20230530,218,222,230,214,21465812,4745017384,00,0.00,N,5,-2,
|
|
20230522,220,210,266,209,185256899,44061106130,00,0.00,N,2,11,
|
|
20230515,209,211,212,207,7625748,1593954718,00,0.00,N,5,-2,
|
|
20230508,211,213,226,210,21028700,4586247516,00,0.00,N,3,0,
|
|
20230502,211,215,222,208,10653821,2285172448,00,0.00,N,5,-4,
|
|
20230424,215,219,219,201,11276789,2339249430,00,0.00,N,5,-1,
|
|
20230417,216,208,229,207,26806915,5827970367,00,0.00,N,2,8,
|
|
20230410,208,206,209,200,9199803,1879314564,00,0.00,N,2,2,
|
|
20230403,206,207,212,204,7483580,1554963840,00,0.00,N,3,0,
|
|
20230327,206,195,210,193,11132828,2254661336,00,0.00,N,2,12,
|
|
20230320,194,194,198,193,5035657,984289503,00,0.00,N,5,-1,
|
|
20230313,195,199,200,193,5217833,1022219844,00,0.00,N,5,-5,
|
|
20230306,200,203,205,198,5120308,1032315467,00,0.00,N,5,-3,
|
|
20230227,203,207,209,203,4877169,1001016410,00,0.00,N,5,-4,
|
|
20230220,207,210,213,206,5859163,1220992075,00,0.00,N,5,-3,
|
|
20230213,210,216,218,208,8123433,1722301638,00,0.00,N,5,-5,
|
|
20230206,215,213,230,212,22438936,4930763099,00,0.00,N,2,2,
|
|
20230130,213,214,217,211,5253993,1123555202,00,0.00,N,5,-1,
|
|
20230125,214,212,215,210,2881139,611231964,00,0.00,N,2,2,
|
|
20230116,212,214,217,209,4882362,1038630508,00,0.00,N,5,-1,
|
|
20230109,213,204,215,204,5785766,1213460594,00,0.00,N,2,10,
|
|
20230102,203,201,205,191,5104975,1019047480,00,0.00,N,2,2,
|
|
20221226,201,209,210,199,4533145,925468402,00,0.00,N,5,-8,
|
|
20221219,209,219,220,208,5173725,1107089574,00,0.00,N,5,-10,
|
|
20221212,219,216,235,215,9428690,2094268808,00,0.00,N,2,3,
|
|
20221205,216,218,222,215,4637404,1008987516,00,0.00,N,5,-4,
|
|
20221128,220,220,222,216,4148883,907575152,00,0.00,N,3,0,
|
|
20221121,220,226,226,216,4979105,1093864992,00,0.00,N,5,-6,
|
|
20221114,226,225,229,222,5529089,1247381257,00,0.00,N,2,2,
|
|
20221107,224,219,230,217,9630080,2153805343,00,0.00,N,2,6,
|
|
20221031,218,219,221,215,5232486,1144535019,00,0.00,N,3,0,
|
|
20221024,218,224,231,212,12204922,2710472696,00,0.00,N,5,-5,
|
|
20221017,223,216,233,214,15664383,3540378596,00,0.00,N,2,5,
|
|
20221011,218,220,228,209,6874146,1491583174,00,0.00,N,5,-5,
|
|
20221004,223,214,240,213,10035932,2255439582,00,0.00,N,2,11,
|
|
20220926,212,230,232,205,9700866,2104751801,00,0.00,N,5,-22,
|
|
20220919,234,241,246,233,8803872,2099536323,00,0.00,N,5,-8,
|
|
20220913,242,241,250,235,5507391,1342817267,00,0.00,N,2,1,
|
|
20220905,241,248,249,240,4528628,1104357160,00,0.00,N,5,-7,
|
|
20220829,248,251,255,247,8267227,2071068837,00,0.00,N,5,-7,
|
|
20220822,255,261,262,251,7836152,2004479785,00,0.00,N,5,-6,
|
|
20220816,261,265,268,260,8089909,2131416952,00,0.00,N,5,-2,
|
|
20220808,263,266,268,259,11224544,2956029032,00,0.00,N,5,-3,
|
|
20220801,266,253,302,252,95851455,26682265224,00,0.00,N,2,13,
|
|
20220725,253,255,257,250,6446520,1635282330,00,0.00,N,5,-2,
|
|
20220718,255,248,266,247,10621672,2725380245,00,0.00,N,2,9,
|
|
20220711,246,258,259,243,9221683,2315452459,00,0.00,N,5,-12,
|
|
20220704,258,248,262,240,12290480,3079219527,00,0.00,N,2,9,
|
|
20220627,249,249,265,242,9999676,2568542502,00,0.00,N,2,1,
|
|
20220620,248,278,281,235,20697551,5332315896,00,0.00,N,5,-30,
|
|
20220613,278,297,297,273,17661661,5024644948,00,0.00,N,5,-19,
|
|
20220607,297,306,312,294,18157792,5463893342,00,0.00,N,5,-9,
|
|
20220530,306,302,311,301,15334746,4696155777,00,0.00,N,2,5,
|
|
20220523,301,300,317,295,37326710,11307513191,00,0.00,N,5,-2,
|
|
20220516,303,310,339,299,72268219,22722515334,00,0.00,N,2,4,
|
|
20220509,299,320,327,297,40578160,12626427077,00,0.00,N,5,-19,
|
|
20220502,318,340,369,315,64725273,21986860983,00,0.00,N,5,-25,
|
|
20220425,343,356,410,333,364114152,139057452972,00,0.00,N,5,-12,
|
|
20220418,355,290,420,288,906461487,331519287622,00,0.00,N,2,64,
|
|
20220411,291,287,292,281,6206311,1772040281,00,0.00,N,2,3,
|
|
20220404,288,304,304,287,11804363,3501114022,00,0.00,N,5,-11,
|
|
20220328,299,293,300,290,10430245,3082724357,00,0.00,N,2,6,
|
|
20220321,293,286,305,286,17925188,5259666173,00,0.00,N,2,6,
|
|
20220314,287,287,290,278,8023188,2270100082,00,0.00,N,2,2,
|
|
20220307,285,293,296,280,5921482,1689043190,00,0.00,N,5,-8,
|
|
20220228,293,288,297,282,7942321,2306166447,00,0.00,N,2,9,
|
|
20220221,284,294,296,277,10037638,2883045048,00,0.00,N,5,-10,
|
|
20220214,294,298,302,284,17157124,4999130289,00,0.00,N,5,-5,
|
|
20220207,299,307,310,296,13971003,4217737121,00,0.00,N,5,-2,
|
|
20220203,301,283,317,283,19694972,5989309311,00,0.00,N,2,19,
|
|
20220124,282,283,311,271,19735281,5723101165,00,0.00,N,5,-8,
|
|
20220117,290,305,307,285,11570933,3414807885,00,0.00,N,5,-15,
|
|
20220110,305,320,322,305,11704094,3644245372,00,0.00,N,5,-15,
|
|
20220103,320,330,333,315,14334803,4664981296,00,0.00,N,5,-10,
|
|
20211227,330,321,331,318,12984423,4236687311,00,0.00,N,2,5,
|
|
20211220,325,319,327,313,17494619,5597349842,00,0.00,N,2,6,
|
|
20211213,319,324,350,314,60597097,19877583157,00,0.00,N,5,-4,
|
|
20211206,323,305,329,301,32666354,10218673229,00,0.00,N,2,16,
|
|
20211129,307,292,327,278,45578689,13924983832,00,0.00,N,2,6,
|
|
20211122,301,310,311,299,15425698,4703920564,00,0.00,N,5,-8,
|
|
20211115,309,312,341,308,27182047,8721898761,00,0.00,N,5,-1,
|
|
20211108,310,317,323,306,11850151,3723156781,00,0.00,N,5,-8,
|
|
20211101,318,329,336,318,12647995,4139605285,00,0.00,N,5,-9,
|
|
20211025,327,332,351,327,21870038,7376086123,00,0.00,N,5,-4,
|
|
20211018,331,334,360,326,29370525,9958760464,00,0.00,N,5,-2,
|
|
20211012,333,324,340,308,19259280,6271231356,00,0.00,N,2,7,
|
|
20211005,326,331,335,304,26554069,8400529635,00,0.00,N,5,-7,
|
|
20210927,333,348,353,329,22077670,7503491789,00,0.00,N,5,-15,
|
|
20210923,348,351,353,346,7634433,2664317706,00,0.00,N,5,-7,
|
|
20210913,355,367,368,354,17393106,6280108432,00,0.00,N,5,-12,
|
|
20210906,367,381,383,362,19355265,7193298789,00,0.00,N,5,-14,
|
|
20210830,381,370,387,368,23554375,8856189301,00,0.00,N,2,9,
|
|
20210823,372,352,380,347,28720570,10566764113,00,0.00,N,2,20,
|
|
20210817,352,386,387,350,36932078,13600057194,00,0.00,N,5,-34,
|
|
20210809,386,407,413,381,60232245,24108276139,00,0.00,N,5,-22,
|
|
20210802,408,406,417,401,45126116,18467955881,00,0.00,N,2,3,
|
|
20210726,405,414,424,403,61873921,25499694811,00,0.00,N,5,-8,
|
|
20210719,413,441,453,411,129230758,55644202095,00,0.00,N,5,-27,
|
|
20210712,440,453,490,423,367040992,169644796107,00,0.00,N,5,-8,
|