189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,861,892,920,835,170272,148982082,00,0.00,N,5,-22,
|
|
20250131,883,885,920,874,19571,17320498,00,0.00,N,5,-2,
|
|
20250120,885,918,930,853,173101,154413955,00,0.00,N,5,-23,
|
|
20250113,908,905,930,890,147851,133683666,00,0.00,N,2,6,
|
|
20250106,902,862,998,835,552751,508788390,00,0.00,N,2,43,
|
|
20241230,859,820,880,809,115932,97679358,00,0.00,N,2,37,
|
|
20241223,822,808,857,780,85501,70573256,00,0.00,N,2,14,
|
|
20241216,808,881,900,805,162992,139220997,00,0.00,N,5,-67,
|
|
20241209,875,834,890,769,253027,210590658,00,0.00,N,2,41,
|
|
20241202,834,840,878,792,213629,176468188,00,0.00,N,5,-25,
|
|
20241125,859,834,869,833,134097,114577326,00,0.00,N,2,16,
|
|
20241118,843,848,870,816,156149,130642624,00,0.00,N,5,-5,
|
|
20241111,848,904,904,824,277522,236700415,00,0.00,N,5,-40,
|
|
20241104,888,906,931,880,174716,155745990,00,0.00,N,5,-18,
|
|
20241028,906,903,931,890,125852,113716275,00,0.00,N,5,-7,
|
|
20241021,913,929,1020,893,461229,433114568,00,0.00,N,5,-26,
|
|
20241014,939,992,1000,910,222139,213219956,00,0.00,N,5,-57,
|
|
20241007,996,1013,1027,970,140389,139127631,00,0.00,N,5,-7,
|
|
20240930,1003,1040,1040,993,68781,69134953,00,0.00,N,5,-17,
|
|
20240923,1020,998,1037,995,80305,81196658,00,0.00,N,2,11,
|
|
20240919,1009,1014,1040,991,43900,44229890,00,0.00,N,5,-5,
|
|
20240909,1014,993,1038,985,97124,98020839,00,0.00,N,2,17,
|
|
20240902,997,1050,1080,997,156793,159672566,00,0.00,N,5,-41,
|
|
20240826,1038,1050,1081,1016,203000,210523657,00,0.00,N,5,-12,
|
|
20240819,1050,1107,1116,1020,305279,323252459,00,0.00,N,5,-57,
|
|
20240812,1107,1109,1125,1062,262809,290146074,00,0.00,N,5,-2,
|
|
20240805,1109,1102,1115,1000,505162,534412123,00,0.00,N,5,-6,
|
|
20240729,1115,1120,1130,1081,291002,320822898,00,0.00,N,5,-4,
|
|
20240722,1119,1113,1131,1062,472639,517468666,00,0.00,N,2,12,
|
|
20240715,1107,1094,1160,1064,539850,605223771,00,0.00,N,2,31,
|
|
20240708,1076,1130,1134,1057,333379,359119709,00,0.00,N,5,-18,
|
|
20240701,1094,1157,1163,1021,476204,524979116,00,0.00,N,5,-61,
|
|
20240624,1155,1071,1158,1058,462276,511113554,00,0.00,N,2,84,
|
|
20240617,1071,1104,1124,1050,587381,634394499,00,0.00,N,5,-33,
|
|
20240610,1104,1176,1180,1088,1391179,1553862052,00,0.00,N,5,-81,
|
|
20240603,1185,1284,1375,1171,1419910,1811674120,00,0.00,N,5,-112,
|
|
20240527,1297,1105,1490,1080,7708622,10238210993,00,0.00,N,2,191,
|
|
20240520,1106,1067,1197,1048,1147483,1298304144,00,0.00,N,2,39,
|
|
20240513,1067,1060,1086,1045,204358,216951231,00,0.00,N,2,10,
|
|
20240507,1057,1072,1090,1040,182422,192293573,00,0.00,N,5,-18,
|
|
20240429,1075,1036,1183,1021,423713,461786325,00,0.00,N,2,15,
|
|
20240422,1060,1032,1150,1032,406762,438729614,00,0.00,N,2,9,
|
|
20240415,1051,1069,1079,1000,292880,307354800,00,0.00,N,5,-18,
|
|
20240408,1069,1060,1128,1038,318542,344283280,00,0.00,N,2,9,
|
|
20240401,1060,1129,1156,1046,810687,900184183,00,0.00,N,5,-69,
|
|
20240325,1129,953,1418,953,12546692,15240998529,00,0.00,N,2,149,
|
|
20240318,980,979,988,880,1022430,946513762,00,0.00,N,2,76,
|
|
20240311,904,943,960,884,919003,837676941,00,0.00,N,5,-38,
|
|
20240304,942,1000,1015,929,673191,646045268,00,0.00,N,5,-58,
|
|
20240226,1000,1039,1107,985,348894,353750205,00,0.00,N,5,-39,
|
|
20240219,1039,1072,1099,1005,359004,378947186,00,0.00,N,5,-33,
|
|
20240213,1072,1104,1140,1071,366989,399168965,00,0.00,N,5,-32,
|
|
20240205,1104,1102,1178,1083,444110,498126596,00,0.00,N,2,2,
|
|
20240129,1102,1128,1168,1093,581990,648454585,00,0.00,N,5,-37,
|
|
20240122,1139,1290,1290,1080,1467447,1690375077,00,0.00,N,5,-139,
|
|
20240115,1278,1315,1338,1245,905348,1157439162,00,0.00,N,5,-37,
|
|
20240108,1315,1483,1483,1192,7531498,9848834607,00,0.00,N,5,-195,
|
|
20240102,1510,1402,1548,1400,4615789,6771907138,00,0.00,N,2,145,
|
|
20231226,1365,1141,1435,1103,5215596,6957183683,00,0.00,N,2,224,
|
|
20231218,1141,1200,1297,1090,2562868,3080660724,00,0.00,N,2,11,
|
|
20231211,1130,1123,1218,1070,1545526,1749023102,00,0.00,N,2,7,
|
|
20231204,1123,1151,1195,1075,802015,909075724,00,0.00,N,5,-28,
|
|
20231127,1151,946,1255,930,4508281,5190983429,00,0.00,N,2,205,
|
|
20231120,946,950,964,905,175978,165239225,00,0.00,N,5,-4,
|
|
20231113,950,975,992,950,139742,134819808,00,0.00,N,5,-24,
|
|
20231106,974,932,988,923,196019,187769775,00,0.00,N,2,44,
|
|
20231030,930,939,939,901,164117,150337124,00,0.00,N,2,6,
|
|
20231023,924,982,989,923,263693,249352071,00,0.00,N,5,-45,
|
|
20231016,969,999,1023,956,278017,274432174,00,0.00,N,5,-33,
|
|
20231010,1002,985,1017,971,129942,129760277,00,0.00,N,2,17,
|
|
20231004,985,1007,1013,970,133050,131547675,00,0.00,N,5,-22,
|
|
20230925,1007,1020,1040,990,138858,140273981,00,0.00,N,5,-13,
|
|
20230918,1020,1017,1050,980,397474,397179496,00,0.00,N,2,3,
|
|
20230911,1017,1044,1044,990,311314,315264789,00,0.00,N,5,-17,
|
|
20230904,1034,1110,1110,1006,414869,435333456,00,0.00,N,5,-76,
|
|
20230828,1110,1101,1157,1088,435699,485645896,00,0.00,N,5,-5,
|
|
20230821,1115,1130,1183,1060,533164,595612468,00,0.00,N,5,-25,
|
|
20230814,1140,1221,1221,1081,328821,378460774,00,0.00,N,5,-58,
|
|
20230807,1198,1202,1222,1150,515349,609901469,00,0.00,N,5,-4,
|
|
20230731,1202,1126,1227,1111,671024,786120339,00,0.00,N,2,77,
|
|
20230724,1125,1293,1293,1028,1087212,1206062541,00,0.00,N,5,-105,
|
|
20230717,1230,1281,1312,1201,744217,927513700,00,0.00,N,5,-51,
|
|
20230710,1281,1354,1356,1253,978265,1274323286,00,0.00,N,5,-75,
|
|
20230703,1356,1386,1500,1333,2043825,2872126331,00,0.00,N,5,-30,
|
|
20230626,1386,1550,1550,1325,4067827,5823302735,00,0.00,N,5,-18,
|
|
20230619,1404,1394,1421,1326,2279763,3210824406,00,0.00,N,2,22,
|
|
20230612,1382,1398,1407,1315,1564259,2135619959,00,0.00,N,5,-18,
|
|
20230605,1400,1377,1402,1338,1855982,2544111144,00,0.00,N,2,23,
|
|
20230530,1377,1260,1634,1240,23085078,34583016803,00,0.00,N,2,124,
|
|
20230522,1253,1249,1285,1200,565432,705088703,00,0.00,N,2,4,
|
|
20230515,1249,1153,1300,1142,936229,1149837451,00,0.00,N,2,73,
|
|
20230508,1176,1240,1250,1130,491942,583896791,00,0.00,N,5,-24,
|
|
20230502,1200,1219,1245,1170,283481,341370707,00,0.00,N,5,-19,
|
|
20230424,1219,1242,1399,1143,2386335,3036439804,00,0.00,N,5,-19,
|
|
20230417,1238,1281,1364,1221,1441088,1879765228,00,0.00,N,5,-57,
|
|
20230410,1295,1328,1411,1250,1989778,2647622837,00,0.00,N,5,-32,
|
|
20230403,1327,1299,1445,1179,7032691,9501380420,00,0.00,N,2,46,
|
|
20230327,1281,1067,1470,1022,10688895,13801085392,00,0.00,N,2,243,
|
|
20230320,1038,1024,1059,991,547714,557541813,00,0.00,N,2,19,
|
|
20230313,1019,1017,1226,970,5705415,6226703117,00,0.00,N,5,-17,
|
|
20230306,1036,1166,1170,994,1762618,1832845182,00,0.00,N,5,-86,
|
|
20230227,1122,1170,1170,1118,541040,613765605,00,0.00,N,5,-50,
|
|
20230220,1172,1194,1229,1164,426895,504988782,00,0.00,N,5,-27,
|
|
20230213,1199,1279,1279,1188,702063,860651018,00,0.00,N,5,-81,
|
|
20230206,1280,1266,1362,1235,955436,1231617407,00,0.00,N,2,14,
|
|
20230130,1266,1275,1300,1199,698628,870604336,00,0.00,N,5,-21,
|
|
20230125,1287,1308,1319,1270,264625,340604343,00,0.00,N,5,-18,
|
|
20230116,1305,1300,1340,1255,344706,445225805,00,0.00,N,2,5,
|
|
20230109,1300,1180,1330,1170,641728,811432580,00,0.00,N,2,140,
|
|
20230102,1160,1205,1230,1120,290458,336807580,00,0.00,N,5,-45,
|
|
20221226,1205,1200,1215,1165,188082,222555710,00,0.00,N,2,10,
|
|
20221219,1195,1300,1315,1180,562986,694743060,00,0.00,N,5,-125,
|
|
20221212,1320,1340,1375,1295,411646,546328570,00,0.00,N,5,-15,
|
|
20221205,1335,1370,1420,1305,371759,506063555,00,0.00,N,5,-35,
|
|
20221128,1370,1365,1415,1280,738975,1004050980,00,0.00,N,5,-5,
|
|
20221121,1375,1430,1435,1315,684726,933745395,00,0.00,N,5,-45,
|
|
20221114,1420,1245,1540,1190,7574376,10741595460,00,0.00,N,2,195,
|
|
20221107,1225,1130,1240,1110,595339,698493850,00,0.00,N,2,90,
|
|
20221031,1135,1195,1230,1110,456637,527901360,00,0.00,N,5,-55,
|
|
20221024,1190,1175,1220,1160,325580,387933725,00,0.00,N,2,10,
|
|
20221017,1180,1205,1260,1160,370889,448621345,00,0.00,N,5,-35,
|
|
20221011,1215,1205,1280,1120,680087,808757045,00,0.00,N,5,-40,
|
|
20221004,1255,1280,1290,1180,358638,444769625,00,0.00,N,2,40,
|
|
20220926,1215,1250,1480,1170,1621287,2042484705,00,0.00,N,5,-85,
|
|
20220919,1300,1405,1425,1280,734603,980035330,00,0.00,N,5,-100,
|
|
20220913,1400,1530,1570,1370,961324,1405359900,00,0.00,N,5,-125,
|
|
20220905,1525,1715,1730,1485,1395988,2197745075,00,0.00,N,5,-190,
|
|
20220829,1715,1725,1820,1710,1358766,2384025455,00,0.00,N,5,-100,
|
|
20220822,1815,1880,1885,1720,1501932,2694999595,00,0.00,N,5,-80,
|
|
20220816,1895,1945,1965,1840,1204369,2289505005,00,0.00,N,5,-45,
|
|
20220808,1940,2050,2050,1905,1739012,3438433745,00,0.00,N,5,-115,
|
|
20220801,2055,2130,2395,1955,7643505,16428435805,00,0.00,N,5,-75,
|
|
20220725,2130,2400,2465,2050,3470024,7664824735,00,0.00,N,5,-270,
|
|
20220718,2400,2220,2460,2180,4491499,10543710650,00,0.00,N,2,180,
|
|
20220711,2220,2135,2230,2020,1389688,2960291650,00,0.00,N,2,85,
|
|
20220704,2135,1990,2190,1900,1880852,3945887860,00,0.00,N,2,125,
|
|
20220627,2010,2045,2105,1995,1128362,2320043835,00,0.00,N,5,-5,
|
|
20220620,2015,1960,2065,1850,1744719,3411852440,00,0.00,N,2,60,
|
|
20220613,1955,2095,2100,1780,1753538,3416624045,00,0.00,N,5,-200,
|
|
20220607,2155,2190,2215,2110,1000361,2159592750,00,0.00,N,5,-30,
|
|
20220530,2185,2185,2345,2170,3248147,7320879630,00,0.00,N,2,5,
|
|
20220523,2180,2170,2340,2105,4138646,9154355610,00,0.00,N,3,0,
|
|
20220516,2180,2250,2320,2125,5525878,12371330115,00,0.00,N,5,-65,
|
|
20220509,2245,2160,2290,1930,6691939,14437807255,00,0.00,N,2,120,
|
|
20220502,2125,1950,2360,1950,9623612,20797395310,00,0.00,N,2,135,
|
|
20220425,1990,1900,2020,1890,2311798,4579402925,00,0.00,N,2,50,
|
|
20220418,1940,1910,1965,1855,1893187,3615855500,00,0.00,N,2,65,
|
|
20220411,1875,1965,1995,1835,2517139,4758466800,00,0.00,N,5,-85,
|
|
20220404,1960,1890,2285,1775,23165062,47690932755,00,0.00,N,2,95,
|
|
20220328,1865,1875,1885,1775,3018553,5498471690,00,0.00,N,2,5,
|
|
20220321,1860,1865,1945,1775,9591332,17784208525,00,0.00,N,5,-430,
|
|
20220314,2290,2250,2455,2090,3714295,8428198720,00,0.00,N,2,40,
|
|
20220307,2250,1800,2330,1740,13408273,28850804620,00,0.00,N,2,450,
|
|
20220228,1800,1810,1885,1765,520122,943567810,00,0.00,N,3,0,
|
|
20220221,1800,1965,1980,1795,434709,812516735,00,0.00,N,5,-150,
|
|
20220214,1950,1920,1975,1805,484773,915845250,00,0.00,N,5,-45,
|
|
20220207,1995,2020,2350,1955,1378181,2963724610,00,0.00,N,5,-10,
|
|
20220203,2005,1890,2020,1840,289619,561090630,00,0.00,N,2,145,
|
|
20220124,1860,2160,2230,1760,781410,1502974195,00,0.00,N,5,-325,
|
|
20220117,2185,2002,2482,1942,2910144,6493080725,00,0.00,N,2,183,
|
|
20220110,2002,2092,2092,1942,594879,1200566430,00,0.00,N,5,-77,
|
|
20220103,2079,2195,2195,2019,608919,1278049445,00,0.00,N,5,-95,
|
|
20211227,2174,2169,2212,2058,505986,1076468930,00,0.00,N,2,39,
|
|
20211220,2135,2217,2221,1964,2716883,5587761865,00,0.00,N,5,-347,
|
|
20211213,2482,2482,2534,2401,383373,940816885,00,0.00,N,5,-5,
|
|
20211206,2487,2392,2560,2341,439946,1091519960,00,0.00,N,2,95,
|
|
20211129,2392,2362,2444,2105,785464,1802830270,00,0.00,N,5,-56,
|
|
20211122,2448,2564,3083,2444,1472899,3988236070,00,0.00,N,5,-90,
|
|
20211115,2538,2744,2761,2414,1473329,3760162545,00,0.00,N,5,-223,
|
|
20211108,2761,2744,2860,2611,483543,1325689635,00,0.00,N,5,-26,
|
|
20211101,2787,2971,3006,2744,590845,1687948685,00,0.00,N,5,-184,
|
|
20211025,2971,3276,3276,2958,419095,1299713400,00,0.00,N,5,-301,
|
|
20211018,3272,3207,3374,3096,383748,1234007725,00,0.00,N,2,82,
|
|
20211012,3190,2988,3199,2916,328068,1001907950,00,0.00,N,2,223,
|
|
20211005,2967,3074,3104,2830,450006,1346579365,00,0.00,N,5,-159,
|
|
20210927,3126,3430,3447,3126,495920,1627351915,00,0.00,N,5,-321,
|
|
20210923,3447,3434,3477,3413,138801,476725005,00,0.00,N,5,-9,
|
|
20210913,3456,3469,3769,3404,1189535,4192159770,00,0.00,N,5,-51,
|
|
20210906,3507,3666,3687,3439,504258,1780239190,00,0.00,N,5,-159,
|
|
20210830,3666,3666,3842,3645,697033,2586316185,00,0.00,N,3,0,
|
|
20210823,3666,3426,3700,3413,749867,2691257700,00,0.00,N,2,240,
|
|
20210817,3426,3752,4279,3323,6601960,25738001140,00,0.00,N,5,-296,
|
|
20210809,3722,3838,4052,3670,1438731,5591696815,00,0.00,N,5,-137,
|
|
20210802,3859,3627,3876,3619,496779,1874813875,00,0.00,N,2,236,
|
|
20210726,3623,3713,3816,3602,378610,1397386335,00,0.00,N,5,-90,
|
|
20210719,3713,3863,3863,3619,528164,1962376005,00,0.00,N,5,-159,
|
|
20210712,3872,3606,3910,3606,620684,2364317835,00,0.00,N,2,215,
|