192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,507,518,595,462,1880969,1003062524,00,0.00,N,5,-11,
|
|
20250217,518,482,536,478,746306,375865714,00,0.00,N,2,36,
|
|
20250210,482,537,544,453,920395,450537675,00,0.00,N,5,-55,
|
|
20250203,537,554,570,533,655805,360584070,00,0.00,N,5,-14,
|
|
20250131,551,557,568,535,161424,88410591,00,0.00,N,5,-5,
|
|
20250120,556,597,635,555,1056166,622646033,00,0.00,N,5,-41,
|
|
20250113,597,612,699,589,1497918,947932757,00,0.00,N,5,-6,
|
|
20250106,603,595,626,593,607447,370207506,00,0.00,N,2,3,
|
|
20241230,600,580,665,576,1466427,888441499,00,0.00,N,5,-36,
|
|
20241223,636,729,749,576,3092069,1964773471,00,0.00,N,5,-100,
|
|
20241216,736,759,890,705,6007075,4775464023,00,0.00,N,2,1,
|
|
20241209,735,595,755,540,2988092,1972598108,00,0.00,N,2,136,
|
|
20241202,599,513,674,500,4106101,2421043255,00,0.00,N,2,86,
|
|
20241125,513,458,578,453,3697363,1932511462,00,0.00,N,2,55,
|
|
20241118,458,440,500,430,2036025,941507886,00,0.00,N,2,26,
|
|
20241111,432,443,487,417,3099090,1365061963,00,0.00,N,5,-2,
|
|
20241104,434,432,530,410,9207697,4403604988,00,0.00,N,2,2,
|
|
20241028,432,409,515,407,6002521,2759395498,00,0.00,N,2,23,
|
|
20241021,409,454,478,405,1843805,786433886,00,0.00,N,5,-43,
|
|
20241014,452,510,518,438,2678668,1264794852,00,0.00,N,5,-50,
|
|
20241007,502,594,657,465,5424223,3080219243,00,0.00,N,5,-89,
|
|
20240930,591,554,670,525,8650738,5396939522,00,0.00,N,2,37,
|
|
20240923,554,500,720,464,21410734,12873049222,00,0.00,N,2,54,
|
|
20240919,500,528,537,487,1468984,747282628,00,0.00,N,5,-28,
|
|
20240909,528,679,731,520,42620209,27137983593,00,0.00,N,2,5,
|
|
20240902,523,399,523,382,2408015,1121311309,00,0.00,N,2,133,
|
|
20240826,390,399,423,374,2428588,961815920,00,0.00,N,5,-5,
|
|
20240819,395,488,492,352,28926678,11667835658,00,0.00,N,5,-302,
|
|
20240812,697,806,806,694,2431900,1781104406,00,0.00,N,5,-109,
|
|
20240805,806,946,946,749,3990015,3252443952,00,0.00,N,5,-145,
|
|
20240729,951,1017,1089,948,1479902,1493078819,00,0.00,N,5,-66,
|
|
20240722,1017,1019,1172,993,3401119,3683961381,00,0.00,N,5,-4,
|
|
20240715,1021,1028,1064,999,745389,761968407,00,0.00,N,5,-2,
|
|
20240708,1023,1077,1103,1021,911044,966632300,00,0.00,N,5,-54,
|
|
20240701,1077,1170,1178,1041,1501538,1674555275,00,0.00,N,5,-103,
|
|
20240624,1180,1153,1270,1042,5563744,6600048425,00,0.00,N,2,10,
|
|
20240617,1170,1015,1298,1007,17075267,20618460648,00,0.00,N,2,155,
|
|
20240610,1015,1097,1167,1006,2180501,2343208464,00,0.00,N,5,-73,
|
|
20240603,1088,1211,1211,1083,3190817,3592993012,00,0.00,N,5,-140,
|
|
20240527,1228,1290,1530,1189,27891355,38391920240,00,0.00,N,5,-57,
|
|
20240520,1285,867,1480,825,40965876,51510826755,00,0.00,N,2,418,
|
|
20240513,867,902,909,859,1124128,991257895,00,0.00,N,5,-35,
|
|
20240507,902,1186,1187,859,7004242,6689070494,00,0.00,N,5,-286,
|
|
20240429,1188,1205,1235,1180,465095,558729777,00,0.00,N,5,-11,
|
|
20240422,1199,1260,1260,1195,335119,410245677,00,0.00,N,5,-50,
|
|
20240415,1249,1252,1271,1195,602045,737097139,00,0.00,N,5,-3,
|
|
20240408,1252,1318,1325,1250,570227,727461266,00,0.00,N,5,-66,
|
|
20240401,1318,1384,1399,1304,969886,1308221808,00,0.00,N,5,-66,
|
|
20240325,1384,1436,1449,1383,879808,1238336912,00,0.00,N,5,-52,
|
|
20240318,1436,1380,1519,1373,2381056,3434323467,00,0.00,N,2,67,
|
|
20240311,1369,1415,1415,1347,710962,980311556,00,0.00,N,5,-24,
|
|
20240304,1393,1406,1550,1356,1425196,2025864682,00,0.00,N,5,-13,
|
|
20240226,1406,1463,1490,1400,783807,1126746383,00,0.00,N,5,-57,
|
|
20240219,1463,1524,1528,1445,761235,1129866560,00,0.00,N,5,-53,
|
|
20240213,1516,1422,1528,1422,852083,1259944138,00,0.00,N,2,94,
|
|
20240205,1422,1453,1455,1389,616022,872909130,00,0.00,N,5,-18,
|
|
20240129,1440,1590,1590,1341,2936776,4194701584,00,0.00,N,5,-171,
|
|
20240122,1611,1651,1793,1581,1572880,2622280125,00,0.00,N,5,-38,
|
|
20240115,1649,1702,1787,1559,1914870,3260518225,00,0.00,N,5,-66,
|
|
20240108,1715,1684,1960,1653,11063882,20140733973,00,0.00,N,2,64,
|
|
20240102,1651,1590,1695,1587,890881,1473333395,00,0.00,N,2,64,
|
|
20231226,1587,1650,1656,1495,520473,827774974,00,0.00,N,5,-45,
|
|
20231218,1632,1700,1712,1559,1345948,2241212727,00,0.00,N,5,-46,
|
|
20231211,1678,1604,1740,1592,1678725,2764992032,00,0.00,N,2,72,
|
|
20231204,1606,1561,1633,1547,1478438,2348577041,00,0.00,N,2,42,
|
|
20231127,1564,1600,1602,1503,1420238,2217498339,00,0.00,N,5,-28,
|
|
20231120,1592,1495,1687,1472,6135915,9841672941,00,0.00,N,2,97,
|
|
20231113,1495,1357,1754,1349,20421283,32475518233,00,0.00,N,2,136,
|
|
20231106,1359,1479,1486,1343,1254178,1784569562,00,0.00,N,5,-84,
|
|
20231030,1443,1380,1600,1323,4781957,7149825339,00,0.00,N,2,55,
|
|
20231023,1388,1406,1493,1355,646250,909295559,00,0.00,N,5,-19,
|
|
20231016,1407,1499,1526,1377,840977,1221125553,00,0.00,N,5,-90,
|
|
20231010,1497,1522,1568,1430,720173,1087899579,00,0.00,N,5,-25,
|
|
20231004,1522,1560,1560,1455,506163,757014341,00,0.00,N,5,-38,
|
|
20230925,1560,1577,1588,1494,662982,1021716519,00,0.00,N,5,-17,
|
|
20230918,1577,1698,1707,1561,2069964,3388792983,00,0.00,N,5,-116,
|
|
20230911,1693,1735,1754,1664,2126114,3630350826,00,0.00,N,5,-16,
|
|
20230904,1709,1700,1745,1650,1641685,2777086940,00,0.00,N,2,15,
|
|
20230828,1694,1637,1778,1630,6193626,10493472362,00,0.00,N,5,-124,
|
|
20230821,1818,1828,2000,1800,1292959,2436477400,00,0.00,N,5,-10,
|
|
20230814,1828,2010,2135,1790,2047495,4009787671,00,0.00,N,5,-132,
|
|
20230807,1960,1940,2190,1860,3462582,6932261968,00,0.00,N,2,25,
|
|
20230731,1935,2045,2245,1910,3547147,7466297250,00,0.00,N,5,-80,
|
|
20230724,2015,2055,2085,1800,1914133,3757052786,00,0.00,N,5,-40,
|
|
20230717,2055,2200,2220,1980,1390101,2905447811,00,0.00,N,5,-145,
|
|
20230710,2200,2210,2280,2150,1495550,3330094675,00,0.00,N,5,-10,
|
|
20230703,2210,2195,2330,2130,2557909,5678008990,00,0.00,N,2,35,
|
|
20230626,2175,2550,2689,2122,4750321,11352504765,00,0.00,N,5,-457,
|
|
20230619,2632,2516,2790,2468,4140613,10947875680,00,0.00,N,2,116,
|
|
20230612,2516,2579,2718,2444,2609209,6711547310,00,0.00,N,5,-72,
|
|
20230605,2588,2762,2781,2559,2950934,7850671490,00,0.00,N,5,-169,
|
|
20230530,2757,3450,3469,2689,8967076,26761776000,00,0.00,N,5,-750,
|
|
20230522,3507,3368,4032,3272,28316341,103961434080,00,0.00,N,2,211,
|
|
20230515,3296,3214,3503,3070,7355004,24369624425,00,0.00,N,2,29,
|
|
20230508,3267,3474,3710,3147,7872256,26671861770,00,0.00,N,5,-207,
|
|
20230502,3474,3151,4075,3084,31204401,112110705895,00,0.00,N,2,308,
|
|
20230424,3166,3151,4090,2973,73794781,255967583910,00,0.00,N,2,289,
|
|
20230417,2877,2699,2988,2492,14149923,38776603590,00,0.00,N,2,231,
|
|
20230410,2646,2776,2935,2463,16893805,46025583035,00,0.00,N,5,-29,
|
|
20230403,2675,2078,3050,1987,31942791,80949618065,00,0.00,N,2,606,
|
|
20230327,2069,1987,2155,1924,3558872,7294147440,00,0.00,N,2,82,
|
|
20230320,1987,1929,2333,1917,13602405,29025622026,00,0.00,N,2,58,
|
|
20230313,1929,2035,2035,1832,3309571,6347426003,00,0.00,N,5,-140,
|
|
20230306,2069,1754,2377,1734,17203767,36170074021,00,0.00,N,2,315,
|
|
20230227,1754,1679,1796,1672,1048259,1817077224,00,0.00,N,2,49,
|
|
20230220,1705,1784,1836,1602,1448485,2538049345,00,0.00,N,5,-67,
|
|
20230213,1772,1868,1881,1749,1509987,2727386174,00,0.00,N,5,-96,
|
|
20230206,1868,1867,1944,1837,2917065,5517715974,00,0.00,N,2,11,
|
|
20230130,1857,1792,1958,1791,6425525,12131759360,00,0.00,N,2,84,
|
|
20230125,1773,1853,1876,1722,2781395,4959787414,00,0.00,N,5,-74,
|
|
20230116,1847,1770,2170,1645,31540113,62519775545,00,0.00,N,2,106,
|
|
20230109,1741,1559,1785,1530,4933016,8241743895,00,0.00,N,2,192,
|
|
20230102,1549,1751,1790,1323,5878838,8565485100,00,0.00,N,5,-202,
|
|
20221226,1751,1770,1857,1722,620253,1113563205,00,0.00,N,5,-29,
|
|
20221219,1780,2083,2179,1780,1121129,2219690665,00,0.00,N,5,-303,
|
|
20221212,2083,2146,2227,2045,876430,1837658910,00,0.00,N,5,-43,
|
|
20221205,2126,2410,2410,2093,988985,2204936195,00,0.00,N,5,-289,
|
|
20221128,2415,2603,2632,2405,1984030,4923850710,00,0.00,N,5,-250,
|
|
20221121,2665,3026,3166,2598,12871980,36912194715,00,0.00,N,5,-251,
|
|
20221114,2916,1896,3685,1896,9946039,30448718880,00,0.00,N,2,1028,
|
|
20221107,1888,2136,2144,1888,2002934,4045740505,00,0.00,N,5,-213,
|
|
20221031,2101,1730,2172,1620,4302501,8638198200,00,0.00,N,2,379,
|
|
20221024,1722,1726,1785,1687,340192,591461345,00,0.00,N,2,16,
|
|
20221017,1706,1793,1829,1683,1024089,1797381955,00,0.00,N,5,-87,
|
|
20221011,1793,2424,2436,1738,1376829,2587771180,00,0.00,N,5,-666,
|
|
20221004,2459,2377,2534,2377,141653,346971720,00,0.00,N,2,98,
|
|
20220926,2361,2814,2830,2314,706279,1805544595,00,0.00,N,5,-493,
|
|
20220919,2854,3078,3354,2854,1840012,5765123275,00,0.00,N,5,-216,
|
|
20220913,3070,2936,3445,2881,1972999,6260563235,00,0.00,N,2,138,
|
|
20220905,2932,3000,3098,2913,215896,647413825,00,0.00,N,5,-107,
|
|
20220829,3039,3189,3244,3000,197489,620129650,00,0.00,N,5,-252,
|
|
20220822,3291,3244,3299,3086,205065,657357960,00,0.00,N,2,19,
|
|
20220816,3272,3618,3618,3216,506273,1693648370,00,0.00,N,5,-346,
|
|
20220808,3618,3547,3831,3512,460660,1695682865,00,0.00,N,2,71,
|
|
20220801,3547,3520,3682,3449,426645,1516271630,00,0.00,N,2,98,
|
|
20220725,3449,3402,3611,3342,413219,1434644260,00,0.00,N,2,67,
|
|
20220718,3382,3197,3469,3165,193032,636451295,00,0.00,N,2,217,
|
|
20220711,3165,3366,3366,3082,142532,454322840,00,0.00,N,5,-170,
|
|
20220704,3335,3350,3382,3094,180955,585098405,00,0.00,N,2,67,
|
|
20220627,3268,3378,3583,3197,341843,1163412285,00,0.00,N,2,44,
|
|
20220620,3224,3520,3563,2917,429216,1364100750,00,0.00,N,5,-304,
|
|
20220613,3528,4178,4186,3386,419128,1569998140,00,0.00,N,5,-713,
|
|
20220607,4241,4344,4367,4178,189873,808780690,00,0.00,N,5,-103,
|
|
20220530,4344,4178,4367,4162,158302,674972290,00,0.00,N,2,189,
|
|
20220523,4155,4218,4249,4084,158351,658463650,00,0.00,N,5,-94,
|
|
20220516,4249,4099,4383,4044,254506,1078824250,00,0.00,N,2,173,
|
|
20220509,4076,4320,4454,4013,350430,1475084490,00,0.00,N,5,-260,
|
|
20220502,4336,4241,4706,4115,526142,2357379870,00,0.00,N,2,63,
|
|
20220425,4273,4501,4525,4218,195376,846415510,00,0.00,N,5,-284,
|
|
20220418,4557,4478,4604,4399,204828,921851840,00,0.00,N,2,79,
|
|
20220411,4478,4604,4628,4415,204577,916636880,00,0.00,N,5,-118,
|
|
20220404,4596,4793,4927,4580,314461,1495516700,00,0.00,N,5,-197,
|
|
20220328,4793,4770,4841,4699,224932,1073698030,00,0.00,N,2,23,
|
|
20220321,4770,4801,5038,4738,609284,2968876740,00,0.00,N,2,32,
|
|
20220314,4738,4628,4754,4391,196115,901205950,00,0.00,N,2,71,
|
|
20220307,4667,4777,4785,4572,161924,753414630,00,0.00,N,5,-110,
|
|
20220228,4777,4352,4833,4352,294998,1372251260,00,0.00,N,2,425,
|
|
20220221,4352,4273,4399,4115,297932,1272708910,00,0.00,N,2,32,
|
|
20220214,4320,4257,4352,3981,271547,1135724170,00,0.00,N,2,23,
|
|
20220207,4297,4525,4557,4281,202624,897849700,00,0.00,N,5,-228,
|
|
20220203,4525,4202,4557,4202,141287,628353230,00,0.00,N,2,347,
|
|
20220124,4178,4675,4675,4028,416904,1775179860,00,0.00,N,5,-410,
|
|
20220117,4588,4888,4888,4501,296564,1382897860,00,0.00,N,5,-300,
|
|
20220110,4888,5085,5180,4856,300531,1484111090,00,0.00,N,5,-189,
|
|
20220103,5077,4833,5124,4833,595572,2985394350,00,0.00,N,2,213,
|
|
20211227,4864,4777,5069,4691,504506,2450392870,00,0.00,N,2,142,
|
|
20211220,4722,4777,4785,4651,290550,1372262320,00,0.00,N,5,-55,
|
|
20211213,4777,4904,5061,4754,304076,1487401380,00,0.00,N,5,-111,
|
|
20211206,4888,4691,5093,4604,447573,2186660670,00,0.00,N,2,189,
|
|
20211129,4699,4990,4990,4336,687070,3204353250,00,0.00,N,5,-347,
|
|
20211122,5046,5377,5392,5038,489543,2547772490,00,0.00,N,5,-323,
|
|
20211115,5369,5337,6417,5195,2512030,14299382710,00,0.00,N,2,134,
|
|
20211108,5235,5329,5377,5022,623475,3213909990,00,0.00,N,5,-71,
|
|
20211101,5306,5661,5668,5290,844625,4635329340,00,0.00,N,5,-339,
|
|
20211025,5645,5653,5889,5550,1054744,6058868320,00,0.00,N,2,79,
|
|
20211018,5566,5519,6425,5385,5341229,32028922640,00,0.00,N,2,71,
|
|
20211012,5495,5329,5550,5203,436399,2350770970,00,0.00,N,2,79,
|
|
20211005,5416,5448,5637,5030,833520,4386051040,00,0.00,N,5,-103,
|
|
20210927,5519,5739,5850,5424,944761,5298004640,00,0.00,N,5,-228,
|
|
20210923,5747,5716,5881,5590,372942,2135783200,00,0.00,N,5,-40,
|
|
20210913,5787,6212,6212,5755,1189769,7010419070,00,0.00,N,5,-425,
|
|
20210906,6212,6528,6654,6118,1268448,8170201910,00,0.00,N,5,-253,
|
|
20210830,6465,6307,6583,6307,1093981,7020978420,00,0.00,N,2,213,
|
|
20210823,6252,5534,6504,5424,1960157,12037178120,00,0.00,N,2,773,
|
|
20210817,5479,6370,6378,5408,1677233,9905350990,00,0.00,N,5,-891,
|
|
20210809,6370,6835,7088,5834,2492919,16489007970,00,0.00,N,5,-536,
|
|
20210802,6906,7411,7427,6638,3655856,25559182020,00,0.00,N,5,-599,
|
|
20210726,7799,6988,8397,6963,14152425,110610462180,00,0.00,N,2,598,
|
|
20210719,7201,6619,7635,6390,5672922,40530616270,00,0.00,N,2,607,
|
|
20210712,6594,6283,7045,6152,4204407,27889866780,00,0.00,N,2,442,
|