189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,519,520,525,508,275515,142367761,00,0.00,N,5,-1,
|
|
20250131,520,524,526,515,74901,39006475,00,0.00,N,5,-4,
|
|
20250120,524,525,525,500,385256,197489963,00,0.00,N,5,-1,
|
|
20250113,525,534,534,520,244270,128702015,00,0.00,N,5,-9,
|
|
20250106,534,524,534,515,447847,234855687,00,0.00,N,2,12,
|
|
20241230,522,511,526,508,212180,109806380,00,0.00,N,2,11,
|
|
20241223,511,518,522,503,245026,125795996,00,0.00,N,5,-7,
|
|
20241216,518,522,530,515,323658,168344438,00,0.00,N,5,-4,
|
|
20241209,522,495,529,471,1196909,595046088,00,0.00,N,2,19,
|
|
20241202,503,510,518,486,841435,422854914,00,0.00,N,5,-7,
|
|
20241125,510,515,559,501,2627120,1387022688,00,0.00,N,5,-2,
|
|
20241118,512,515,523,504,738544,379116417,00,0.00,N,5,-2,
|
|
20241111,514,547,547,510,754668,393679913,00,0.00,N,5,-33,
|
|
20241104,547,529,549,524,704501,379951374,00,0.00,N,2,18,
|
|
20241028,529,519,529,509,811245,418264067,00,0.00,N,2,10,
|
|
20241021,519,541,543,518,805578,424711889,00,0.00,N,5,-22,
|
|
20241014,541,564,573,534,794152,438184392,00,0.00,N,5,-29,
|
|
20241007,570,580,582,559,443829,252007995,00,0.00,N,5,-7,
|
|
20240930,577,589,592,568,977600,567416366,00,0.00,N,5,-13,
|
|
20240923,590,562,592,552,776650,444843496,00,0.00,N,2,26,
|
|
20240919,564,554,593,550,208095,117994039,00,0.00,N,2,11,
|
|
20240909,553,540,563,538,799815,437711464,00,0.00,N,2,2,
|
|
20240902,551,570,588,544,517236,292007896,00,0.00,N,5,-17,
|
|
20240826,568,572,580,552,590770,332720194,00,0.00,N,5,-3,
|
|
20240819,571,600,607,569,640307,376874748,00,0.00,N,5,-29,
|
|
20240812,600,570,603,570,256149,150385254,00,0.00,N,2,31,
|
|
20240805,569,572,585,505,2165609,1178261298,00,0.00,N,5,-19,
|
|
20240729,588,607,610,586,763357,456821822,00,0.00,N,5,-15,
|
|
20240722,603,628,630,600,695834,426547460,00,0.00,N,5,-25,
|
|
20240715,628,624,676,611,1744374,1109544495,00,0.00,N,2,4,
|
|
20240708,624,624,641,616,846702,531667665,00,0.00,N,2,5,
|
|
20240701,619,634,644,614,1004916,629463128,00,0.00,N,5,-15,
|
|
20240624,634,657,658,630,1147896,737730161,00,0.00,N,5,-23,
|
|
20240617,657,673,673,657,744617,493613135,00,0.00,N,5,-13,
|
|
20240610,670,667,682,661,1271415,853098315,00,0.00,N,5,-3,
|
|
20240603,673,680,686,670,868382,586302855,00,0.00,N,5,-7,
|
|
20240527,680,674,689,664,1199043,807802557,00,0.00,N,2,6,
|
|
20240520,674,701,701,671,1320072,904007731,00,0.00,N,5,-28,
|
|
20240513,702,708,721,695,1540562,1083395429,00,0.00,N,5,-6,
|
|
20240507,708,692,750,688,5957853,4305185775,00,0.00,N,2,13,
|
|
20240429,695,692,710,681,1173019,813306297,00,0.00,N,2,2,
|
|
20240422,693,685,705,676,1610920,1117251516,00,0.00,N,2,7,
|
|
20240415,686,711,719,675,1530385,1064597370,00,0.00,N,5,-36,
|
|
20240408,722,730,732,701,878207,627515820,00,0.00,N,5,-3,
|
|
20240401,725,741,759,718,1428045,1049806929,00,0.00,N,5,-16,
|
|
20240325,741,758,794,735,2692118,2068156936,00,0.00,N,5,-17,
|
|
20240318,758,730,795,700,10178256,7604363811,00,0.00,N,2,28,
|
|
20240311,730,759,774,716,3070997,2286566549,00,0.00,N,5,-29,
|
|
20240304,759,725,795,721,9934508,7472777050,00,0.00,N,2,42,
|
|
20240226,717,732,768,706,3237071,2381373312,00,0.00,N,5,-15,
|
|
20240219,732,745,789,730,3298855,2495776506,00,0.00,N,5,-10,
|
|
20240213,742,725,749,717,1321980,970892838,00,0.00,N,2,17,
|
|
20240205,725,727,732,700,1381927,984492384,00,0.00,N,5,-2,
|
|
20240129,727,745,774,718,4500122,3350682371,00,0.00,N,5,-16,
|
|
20240122,743,674,756,671,9945673,7095216810,00,0.00,N,2,73,
|
|
20240115,670,671,676,653,2086657,1385361752,00,0.00,N,5,-1,
|
|
20240108,671,702,704,670,5221620,3575525132,00,0.00,N,5,-17,
|
|
20240102,688,665,739,660,16427280,11501953548,00,0.00,N,2,22,
|
|
20231226,666,666,682,655,1565664,1040705282,00,0.00,N,3,0,
|
|
20231218,666,695,697,659,3733179,2513723006,00,0.00,N,5,-27,
|
|
20231211,693,700,709,685,1307945,908114599,00,0.00,N,5,-8,
|
|
20231204,701,691,703,684,1451886,1006671814,00,0.00,N,2,9,
|
|
20231127,692,699,704,681,1462012,1007903682,00,0.00,N,5,-6,
|
|
20231120,698,690,713,690,1401816,983076972,00,0.00,N,2,6,
|
|
20231113,692,683,712,671,2412921,1677732259,00,0.00,N,2,11,
|
|
20231106,681,702,707,680,2007231,1395051185,00,0.00,N,5,-12,
|
|
20231030,693,670,695,666,2721574,1845193633,00,0.00,N,2,24,
|
|
20231023,669,700,713,665,7195868,4943619294,00,0.00,N,5,-30,
|
|
20231016,699,759,894,697,62675694,50650003937,00,0.00,N,5,-35,
|
|
20231010,734,732,840,690,31338647,23964316424,00,0.00,N,2,2,
|
|
20231004,732,719,873,687,41051286,33457604047,00,0.00,N,2,12,
|
|
20230925,720,700,723,683,802252,565039381,00,0.00,N,2,20,
|
|
20230918,700,738,742,686,2143290,1533582161,00,0.00,N,5,-40,
|
|
20230911,740,750,750,723,2348455,1728961062,00,0.00,N,5,-11,
|
|
20230904,751,725,755,705,3761485,2724165466,00,0.00,N,2,24,
|
|
20230828,727,699,795,681,11764192,8792259109,00,0.00,N,2,42,
|
|
20230821,685,685,756,671,7933371,5610657524,00,0.00,N,3,0,
|
|
20230814,685,735,743,666,1585437,1104953249,00,0.00,N,5,-50,
|
|
20230807,735,731,742,705,1413819,1026095687,00,0.00,N,2,5,
|
|
20230731,730,712,760,695,2511954,1822913710,00,0.00,N,2,23,
|
|
20230724,707,751,751,645,3422456,2389532127,00,0.00,N,5,-41,
|
|
20230717,748,771,885,742,20233391,16696697234,00,0.00,N,5,-23,
|
|
20230710,771,785,810,765,2272591,1779247404,00,0.00,N,5,-16,
|
|
20230703,787,800,825,779,1648496,1321004601,00,0.00,N,5,-9,
|
|
20230626,796,804,818,790,2095101,1684828486,00,0.00,N,5,-9,
|
|
20230619,805,832,835,799,2216726,1803791963,00,0.00,N,5,-22,
|
|
20230612,827,851,874,817,3077620,2614473794,00,0.00,N,5,-23,
|
|
20230605,850,842,893,842,3997288,3469930373,00,0.00,N,2,7,
|
|
20230530,843,844,860,830,1375054,1163960734,00,0.00,N,5,-1,
|
|
20230522,844,857,882,833,2257808,1939324101,00,0.00,N,5,-12,
|
|
20230515,856,821,871,815,3454556,2933310515,00,0.00,N,2,31,
|
|
20230508,825,811,850,808,2280885,1878633460,00,0.00,N,2,15,
|
|
20230502,810,781,835,780,2029772,1651242291,00,0.00,N,2,33,
|
|
20230424,777,800,805,766,3485666,2726311998,00,0.00,N,5,-28,
|
|
20230417,805,852,868,796,4376629,3657554170,00,0.00,N,5,-47,
|
|
20230410,852,845,889,817,5212479,4463961680,00,0.00,N,2,4,
|
|
20230403,848,855,889,843,4011144,3472369413,00,0.00,N,5,-15,
|
|
20230327,863,913,919,861,5129941,4576666807,00,0.00,N,5,-45,
|
|
20230320,908,983,1008,858,9728614,9293853689,00,0.00,N,5,-80,
|
|
20230313,988,1000,1037,909,27669075,27215632540,00,0.00,N,5,-18,
|
|
20230306,1006,1072,1268,979,96276093,108868707572,00,0.00,N,5,-76,
|
|
20230227,1082,900,1150,880,73411875,77916780793,00,0.00,N,2,177,
|
|
20230220,905,910,950,894,3051193,2800564418,00,0.00,N,5,-5,
|
|
20230213,910,889,961,888,6834577,6327160982,00,0.00,N,2,28,
|
|
20230206,882,895,919,877,2677431,2407009039,00,0.00,N,5,-10,
|
|
20230130,892,877,912,855,2652351,2355001172,00,0.00,N,2,20,
|
|
20230125,872,853,898,853,1093672,956165972,00,0.00,N,2,24,
|
|
20230116,848,861,886,837,1659908,1440611158,00,0.00,N,5,-12,
|
|
20230109,860,842,877,836,2157826,1843680549,00,0.00,N,2,24,
|
|
20230102,836,808,838,759,2548904,2025717479,00,0.00,N,2,28,
|
|
20221226,808,851,861,802,2498365,2086127642,00,0.00,N,5,-34,
|
|
20221219,842,936,936,842,3588419,3195891330,00,0.00,N,5,-96,
|
|
20221212,938,950,973,933,3232480,3074581971,00,0.00,N,5,-7,
|
|
20221205,945,1010,1010,935,5298482,5120511070,00,0.00,N,5,-60,
|
|
20221128,1005,1015,1070,955,13480870,13627769870,00,0.00,N,5,-10,
|
|
20221121,1015,972,1100,941,42194513,43790917175,00,0.00,N,2,43,
|
|
20221114,972,956,1020,956,9455972,9324897184,00,0.00,N,2,10,
|
|
20221107,962,880,1075,873,53385056,53317150161,00,0.00,N,2,87,
|
|
20221031,875,940,952,867,11967021,10852124976,00,0.00,N,5,-43,
|
|
20221024,918,765,1050,765,95144237,89575791392,00,0.00,N,2,158,
|
|
20221017,760,731,805,726,4470082,3455833394,00,0.00,N,2,3,
|
|
20221011,757,831,831,725,7258107,5616896873,00,0.00,N,5,-89,
|
|
20221004,846,795,878,784,11484201,9536916026,00,0.00,N,2,72,
|
|
20220926,774,950,980,744,23965322,20511637222,00,0.00,N,5,-241,
|
|
20220919,1015,1460,1930,1010,92328156,150124143125,00,0.00,N,5,-425,
|
|
20220913,1440,1360,1635,1260,19081238,28851641180,00,0.00,N,2,90,
|
|
20220905,1350,1645,1650,1295,7506017,10880829800,00,0.00,N,5,-230,
|
|
20220829,1580,1509,2120,1335,35165269,57742806735,00,0.00,N,2,52,
|
|
20220822,1528,1452,1618,1411,47815505,72500483370,00,0.00,N,2,19,
|
|
20220816,1509,1246,1689,1198,54906912,83042440735,00,0.00,N,2,270,
|
|
20220808,1239,1157,1250,1130,4094775,4958646460,00,0.00,N,2,83,
|
|
20220801,1156,1102,1157,1100,1855203,2096871260,00,0.00,N,2,57,
|
|
20220725,1099,1190,1362,1087,20576815,25826218650,00,0.00,N,5,-90,
|
|
20220718,1189,1247,1272,1183,4026692,4942596340,00,0.00,N,5,-58,
|
|
20220711,1247,1113,1441,1084,27800276,37670456890,00,0.00,N,2,145,
|
|
20220704,1102,1080,1137,1040,414307,446096755,00,0.00,N,2,18,
|
|
20220627,1084,1004,1102,991,536599,567579790,00,0.00,N,2,95,
|
|
20220620,989,1159,1160,923,782257,807161215,00,0.00,N,5,-171,
|
|
20220613,1160,1273,1389,1121,1484784,1819436815,00,0.00,N,5,-123,
|
|
20220607,1283,1355,1362,1251,1333680,1751958300,00,0.00,N,5,-72,
|
|
20220530,1355,1322,1422,1314,3018600,4160965825,00,0.00,N,2,33,
|
|
20220523,1322,1249,1329,1226,3395086,4345684615,00,0.00,N,2,73,
|
|
20220516,1249,1095,1362,1047,10291299,12977282395,00,0.00,N,2,156,
|
|
20220509,1093,1145,1170,1068,944804,1047676740,00,0.00,N,5,-71,
|
|
20220502,1164,1147,1183,1125,378095,435059900,00,0.00,N,2,19,
|
|
20220425,1145,1132,1159,1110,693957,785406950,00,0.00,N,5,-3,
|
|
20220418,1148,1157,1190,1127,907382,1048553105,00,0.00,N,5,-5,
|
|
20220411,1153,1223,1223,1126,869234,1013962690,00,0.00,N,5,-60,
|
|
20220404,1213,1230,1256,1200,1257106,1552195455,00,0.00,N,5,-2,
|
|
20220328,1215,1178,1228,1153,894511,1067778935,00,0.00,N,2,37,
|
|
20220321,1178,1170,1204,1144,1198255,1407404945,00,0.00,N,2,8,
|
|
20220314,1170,1174,1178,1107,691257,787579510,00,0.00,N,2,23,
|
|
20220307,1147,1168,1177,1119,608761,693347425,00,0.00,N,5,-21,
|
|
20220228,1168,1136,1253,1122,1260546,1506924725,00,0.00,N,2,32,
|
|
20220221,1136,1177,1194,1118,655699,752656225,00,0.00,N,5,-43,
|
|
20220214,1179,1162,1189,1126,905364,1043824295,00,0.00,N,2,5,
|
|
20220207,1174,1198,1236,1174,754208,907539920,00,0.00,N,5,-24,
|
|
20220203,1198,1163,1201,1153,433056,510387605,00,0.00,N,2,49,
|
|
20220124,1149,1268,1301,1121,3008796,3646437985,00,0.00,N,5,-157,
|
|
20220117,1306,1336,1340,1187,8196696,10467134960,00,0.00,N,5,-29,
|
|
20220110,1335,1602,1604,1324,20443930,29404573880,00,0.00,N,5,-299,
|
|
20220103,1634,1286,1689,1275,41229101,65142455275,00,0.00,N,2,342,
|
|
20211227,1292,1290,1296,1265,155800,200144255,00,0.00,N,3,0,
|
|
20211220,1292,1261,1294,1224,536764,672937305,00,0.00,N,2,12,
|
|
20211213,1280,1230,1294,1193,438827,539032470,00,0.00,N,2,50,
|
|
20211206,1230,1296,1296,1207,534893,662167610,00,0.00,N,5,-66,
|
|
20211129,1296,1321,1332,1243,524352,672260325,00,0.00,N,5,-55,
|
|
20211122,1351,1356,1389,1310,391606,523992805,00,0.00,N,5,-11,
|
|
20211115,1362,1389,1419,1315,760319,1037080815,00,0.00,N,5,-27,
|
|
20211108,1389,1389,1422,1335,610078,837239770,00,0.00,N,5,-11,
|
|
20211101,1400,1284,1427,1284,1119079,1534381625,00,0.00,N,2,101,
|
|
20211025,1299,1291,1345,1221,554594,718858950,00,0.00,N,2,8,
|
|
20211018,1291,1241,1301,1220,612819,773262455,00,0.00,N,2,55,
|
|
20211012,1236,1179,1286,1167,448062,548557755,00,0.00,N,2,59,
|
|
20211005,1177,1235,1250,1107,1150765,1358024715,00,0.00,N,5,-73,
|
|
20210927,1250,1315,1329,1197,985908,1244953585,00,0.00,N,5,-65,
|
|
20210923,1315,1322,1345,1294,364473,479474545,00,0.00,N,5,-20,
|
|
20210913,1335,1344,1356,1307,892261,1191576045,00,0.00,N,5,-9,
|
|
20210906,1344,1400,1414,1322,707057,966876750,00,0.00,N,5,-72,
|
|
20210830,1416,1435,1444,1373,969263,1372869270,00,0.00,N,5,-19,
|
|
20210823,1435,1309,1435,1309,885773,1220609905,00,0.00,N,2,103,
|
|
20210817,1332,1449,1454,1290,1634276,2213767230,00,0.00,N,5,-131,
|
|
20210809,1463,1498,1525,1435,1137613,1675909390,00,0.00,N,5,-43,
|
|
20210802,1506,1433,1612,1419,4402284,6747122080,00,0.00,N,2,73,
|
|
20210726,1433,1484,1678,1362,4555741,6801875380,00,0.00,N,5,-46,
|
|
20210719,1479,1574,1574,1460,1632547,2440611090,00,0.00,N,5,-95,
|
|
20210712,1574,1558,1585,1533,1058057,1649209050,00,0.00,N,5,-6,
|