189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,496,494,539,478,961326,486003027,00,0.00,N,2,4,
|
|
20250131,492,484,504,484,60081,29638305,00,0.00,N,2,3,
|
|
20250120,489,501,507,481,226371,112033158,00,0.00,N,5,-12,
|
|
20250113,501,502,509,480,619316,304319429,00,0.00,N,5,-1,
|
|
20250106,502,477,578,466,7088980,3758415666,00,0.00,N,2,36,
|
|
20241230,466,454,487,453,193842,90090126,00,0.00,N,2,12,
|
|
20241223,454,429,472,429,126856,56788550,00,0.00,N,2,22,
|
|
20241216,432,463,464,430,418755,187122413,00,0.00,N,5,-15,
|
|
20241209,447,417,456,364,676810,279196130,00,0.00,N,2,19,
|
|
20241202,428,469,479,425,628957,284170113,00,0.00,N,5,-37,
|
|
20241125,465,481,493,460,686013,323257210,00,0.00,N,5,-9,
|
|
20241118,474,476,491,461,579500,274550403,00,0.00,N,5,-2,
|
|
20241111,476,487,520,465,1197598,593387050,00,0.00,N,5,-10,
|
|
20241104,486,475,494,467,480026,230444624,00,0.00,N,2,11,
|
|
20241028,475,480,587,470,10349125,5545259778,00,0.00,N,2,2,
|
|
20241021,473,474,499,470,194863,93458377,00,0.00,N,3,0,
|
|
20241014,473,490,501,472,377680,183448856,00,0.00,N,5,-18,
|
|
20241007,491,486,574,476,2679682,1412290451,00,0.00,N,2,10,
|
|
20240930,481,503,511,480,206499,100839357,00,0.00,N,5,-22,
|
|
20240923,503,491,516,487,414483,206515052,00,0.00,N,2,12,
|
|
20240919,491,476,523,472,571161,283483375,00,0.00,N,2,15,
|
|
20240909,476,459,485,448,604057,281779095,00,0.00,N,2,14,
|
|
20240902,462,509,580,462,7843364,4157837610,00,0.00,N,5,-47,
|
|
20240826,509,523,592,476,11278321,6087381201,00,0.00,N,5,-23,
|
|
20240819,532,494,632,483,16891648,9867959879,00,0.00,N,2,39,
|
|
20240812,493,474,497,467,414292,201204914,00,0.00,N,2,17,
|
|
20240805,476,502,506,403,1079640,504673395,00,0.00,N,5,-31,
|
|
20240729,507,531,531,483,1395596,701396590,00,0.00,N,5,-20,
|
|
20240722,527,542,674,517,31825910,19781741152,00,0.00,N,2,8,
|
|
20240715,519,572,581,513,1011933,546447032,00,0.00,N,5,-53,
|
|
20240708,572,551,616,548,770881,445845479,00,0.00,N,2,22,
|
|
20240701,550,574,581,548,460022,260761508,00,0.00,N,5,-24,
|
|
20240624,574,586,589,569,293585,169205047,00,0.00,N,5,-13,
|
|
20240617,587,607,611,570,294941,173252771,00,0.00,N,5,-20,
|
|
20240610,607,603,617,592,195660,117761295,00,0.00,N,2,4,
|
|
20240603,603,611,623,592,421075,254685954,00,0.00,N,5,-8,
|
|
20240527,611,659,665,595,994363,625328399,00,0.00,N,5,-52,
|
|
20240520,663,737,750,660,1065432,742547967,00,0.00,N,5,-88,
|
|
20240513,751,681,768,677,1573978,1141834006,00,0.00,N,2,71,
|
|
20240507,680,764,765,677,2871776,2044549701,00,0.00,N,2,14,
|
|
20240429,666,666,684,665,465795,319809103,00,0.00,N,3,0,
|
|
20240422,666,664,692,659,443089,299250769,00,0.00,N,5,-1,
|
|
20240415,667,679,688,652,342408,229587164,00,0.00,N,5,-7,
|
|
20240408,674,672,705,649,469197,315906453,00,0.00,N,3,0,
|
|
20240401,674,678,701,664,626744,429651605,00,0.00,N,5,-3,
|
|
20240325,677,683,693,642,579478,390077865,00,0.00,N,5,-6,
|
|
20240318,683,661,725,654,1315628,903570284,00,0.00,N,2,22,
|
|
20240311,661,670,842,655,6607316,4916933888,00,0.00,N,5,-9,
|
|
20240304,670,681,682,636,495777,326713700,00,0.00,N,5,-14,
|
|
20240226,684,703,704,674,362892,248745253,00,0.00,N,5,-19,
|
|
20240219,703,678,758,678,859063,616123320,00,0.00,N,2,19,
|
|
20240213,684,702,708,680,450606,311456369,00,0.00,N,5,-18,
|
|
20240205,702,702,702,678,274383,189268029,00,0.00,N,3,0,
|
|
20240129,702,695,710,684,401494,281160689,00,0.00,N,2,7,
|
|
20240122,695,723,743,673,1225625,857457367,00,0.00,N,5,-34,
|
|
20240115,729,768,792,713,1048809,784384127,00,0.00,N,5,-63,
|
|
20240108,792,732,811,718,1635658,1254193884,00,0.00,N,2,60,
|
|
20240102,732,748,755,713,489933,359428856,00,0.00,N,5,-16,
|
|
20231226,748,708,760,692,1063911,778859647,00,0.00,N,2,40,
|
|
20231218,708,661,769,661,4148820,3013739128,00,0.00,N,2,43,
|
|
20231211,665,676,728,652,988402,671556539,00,0.00,N,5,-11,
|
|
20231204,676,649,706,634,1170692,791652680,00,0.00,N,2,27,
|
|
20231127,649,661,713,629,2103671,1408242463,00,0.00,N,3,0,
|
|
20231120,649,642,654,624,224455,143761627,00,0.00,N,2,21,
|
|
20231113,628,604,642,597,389670,241768728,00,0.00,N,2,24,
|
|
20231106,604,607,639,603,303164,187810303,00,0.00,N,3,0,
|
|
20231030,604,588,608,581,305378,181275331,00,0.00,N,2,14,
|
|
20231023,590,598,623,581,526518,314893013,00,0.00,N,5,-8,
|
|
20231016,598,633,676,594,1280781,813452579,00,0.00,N,5,-33,
|
|
20231010,631,650,656,613,503823,320003336,00,0.00,N,5,-21,
|
|
20231004,652,633,724,623,5723907,3893792893,00,0.00,N,2,19,
|
|
20230925,633,652,655,608,597897,375567904,00,0.00,N,5,-24,
|
|
20230918,657,690,701,650,590313,396510565,00,0.00,N,5,-41,
|
|
20230911,698,723,724,679,475092,333271665,00,0.00,N,5,-21,
|
|
20230904,719,719,750,697,789599,566982988,00,0.00,N,5,-11,
|
|
20230828,730,722,760,714,725969,535860976,00,0.00,N,2,8,
|
|
20230821,722,681,739,681,598815,426146869,00,0.00,N,2,41,
|
|
20230814,681,724,724,674,532453,370411348,00,0.00,N,5,-42,
|
|
20230807,723,731,733,680,974558,690221401,00,0.00,N,5,-8,
|
|
20230731,731,686,747,674,726361,523343777,00,0.00,N,2,57,
|
|
20230724,674,744,747,646,1269034,869971200,00,0.00,N,5,-70,
|
|
20230717,744,778,832,740,1073730,831028206,00,0.00,N,5,-38,
|
|
20230710,782,783,797,769,884402,694744335,00,0.00,N,5,-10,
|
|
20230703,792,806,849,785,1127516,917257109,00,0.00,N,5,-10,
|
|
20230626,802,815,822,795,1292777,1045386626,00,0.00,N,5,-16,
|
|
20230619,818,815,987,776,14463580,12920159790,00,0.00,N,2,3,
|
|
20230612,815,824,836,793,968346,789010523,00,0.00,N,5,-9,
|
|
20230605,824,825,892,806,1374973,1151008687,00,0.00,N,3,0,
|
|
20230530,824,814,852,810,578339,475180896,00,0.00,N,2,10,
|
|
20230522,814,840,853,811,873929,726403967,00,0.00,N,5,-32,
|
|
20230515,846,853,853,792,1292543,1069671855,00,0.00,N,5,-9,
|
|
20230508,855,881,881,837,672777,577682430,00,0.00,N,5,-8,
|
|
20230502,863,841,870,833,415429,355417073,00,0.00,N,2,21,
|
|
20230424,842,878,878,815,1272538,1076337276,00,0.00,N,5,-36,
|
|
20230417,878,929,972,874,1849712,1711690415,00,0.00,N,5,-51,
|
|
20230410,929,916,968,887,2280628,2118114396,00,0.00,N,2,12,
|
|
20230403,917,846,1015,844,18837379,17927805096,00,0.00,N,2,71,
|
|
20230327,846,866,882,835,1037149,884400666,00,0.00,N,5,-23,
|
|
20230320,869,884,902,824,925083,804053209,00,0.00,N,5,-25,
|
|
20230313,894,910,934,843,1574791,1392183632,00,0.00,N,5,-36,
|
|
20230306,930,950,973,910,1512812,1426224761,00,0.00,N,5,-20,
|
|
20230227,950,913,967,898,1340054,1256662209,00,0.00,N,2,37,
|
|
20230220,913,926,959,904,1759606,1628671651,00,0.00,N,5,-13,
|
|
20230213,926,956,956,885,2727184,2493275410,00,0.00,N,5,-21,
|
|
20230206,947,943,1062,905,23017398,22836863149,00,0.00,N,2,7,
|
|
20230130,940,959,959,901,3264582,3029109734,00,0.00,N,2,1,
|
|
20230125,939,896,955,875,7819226,7260051284,00,0.00,N,2,64,
|
|
20230116,920,907,989,886,9989797,9279811027,00,0.00,N,2,9,
|
|
20230109,911,810,1127,806,26622461,26330256055,00,0.00,N,2,101,
|
|
20230102,810,783,869,733,2197460,1771539177,00,0.00,N,2,27,
|
|
20221226,783,804,811,768,463737,366332426,00,0.00,N,5,-21,
|
|
20221219,804,843,851,798,852816,704286953,00,0.00,N,5,-39,
|
|
20221212,843,856,934,837,3009132,2689882823,00,0.00,N,5,-10,
|
|
20221205,853,886,904,844,1212079,1060243534,00,0.00,N,5,-32,
|
|
20221128,885,850,890,846,1696264,1473057789,00,0.00,N,2,35,
|
|
20221121,850,873,875,809,1022037,870108804,00,0.00,N,5,-6,
|
|
20221114,856,853,895,833,4910668,4216191940,00,0.00,N,2,3,
|
|
20221107,853,724,942,713,11959945,10368252984,00,0.00,N,2,137,
|
|
20221031,716,714,737,709,364697,261970156,00,0.00,N,2,2,
|
|
20221024,714,712,734,707,540707,389553319,00,0.00,N,5,-3,
|
|
20221017,717,678,806,672,6241841,4663336891,00,0.00,N,2,45,
|
|
20221011,672,729,732,631,978518,655356919,00,0.00,N,5,-57,
|
|
20221004,729,729,819,695,1921453,1466234031,00,0.00,N,2,4,
|
|
20220926,725,778,904,668,8395003,6903143570,00,0.00,N,5,-65,
|
|
20220919,790,856,861,783,555606,460665247,00,0.00,N,5,-71,
|
|
20220913,861,899,899,857,281724,248087311,00,0.00,N,5,-25,
|
|
20220905,886,906,908,873,311887,276409071,00,0.00,N,5,-19,
|
|
20220829,905,875,937,875,494317,449968025,00,0.00,N,5,-7,
|
|
20220822,912,935,940,866,929672,833805292,00,0.00,N,5,-23,
|
|
20220816,935,938,970,914,922610,869579047,00,0.00,N,5,-3,
|
|
20220808,938,948,975,923,1644712,1547713595,00,0.00,N,5,-11,
|
|
20220801,949,920,1085,899,12283875,12271233594,00,0.00,N,2,17,
|
|
20220725,932,835,1047,830,24193794,23378523273,00,0.00,N,2,94,
|
|
20220718,838,817,859,809,542651,455533644,00,0.00,N,2,25,
|
|
20220711,813,816,834,780,472272,380598166,00,0.00,N,5,-10,
|
|
20220704,823,761,866,729,1705967,1382153977,00,0.00,N,2,65,
|
|
20220627,758,761,907,752,2110682,1718340188,00,0.00,N,2,3,
|
|
20220620,755,866,879,686,1871218,1441118985,00,0.00,N,5,-110,
|
|
20220613,865,951,956,838,2071781,1880118376,00,0.00,N,5,-105,
|
|
20220607,970,1008,1061,966,1140282,1133346885,00,0.00,N,5,-38,
|
|
20220530,1008,994,1032,994,840757,851720850,00,0.00,N,2,14,
|
|
20220523,994,1023,1032,970,793139,794677885,00,0.00,N,5,-24,
|
|
20220516,1018,1070,1085,999,1546125,1598541425,00,0.00,N,5,-29,
|
|
20220509,1047,1118,1132,1013,1649261,1749013640,00,0.00,N,5,-71,
|
|
20220502,1118,1127,1180,1104,1283059,1456644080,00,0.00,N,5,-5,
|
|
20220425,1123,1137,1166,1085,1566417,1758208845,00,0.00,N,5,-43,
|
|
20220418,1166,1232,1232,1161,1608046,1928610280,00,0.00,N,5,-66,
|
|
20220411,1232,1280,1418,1156,8350603,10767336555,00,0.00,N,5,-29,
|
|
20220404,1261,1318,1361,1251,2022334,2671359895,00,0.00,N,5,-57,
|
|
20220328,1318,1318,1332,1280,2010751,2624662750,00,0.00,N,2,5,
|
|
20220321,1313,1275,1342,1270,2299608,3010334505,00,0.00,N,2,24,
|
|
20220314,1289,1332,1332,1256,1953446,2522118460,00,0.00,N,5,-19,
|
|
20220307,1308,1304,1323,1246,1477153,1900752415,00,0.00,N,2,4,
|
|
20220228,1304,1323,1356,1284,2406241,3190237285,00,0.00,N,2,29,
|
|
20220221,1275,1304,1332,1194,2651222,3372747655,00,0.00,N,5,-33,
|
|
20220214,1308,1284,1342,1213,1951731,2496137080,00,0.00,N,2,19,
|
|
20220207,1289,1318,1399,1251,5009337,6608637440,00,0.00,N,5,-24,
|
|
20220203,1313,1270,1313,1246,1016044,1305461305,00,0.00,N,2,76,
|
|
20220124,1237,1280,1304,1170,2559885,3169441495,00,0.00,N,5,-71,
|
|
20220117,1375,1305,1415,1260,4860578,6504689730,00,0.00,N,2,55,
|
|
20220110,1320,1350,1380,1280,2656158,3520484255,00,0.00,N,5,-25,
|
|
20220103,1345,1220,1375,1215,6088011,8028807875,00,0.00,N,2,125,
|
|
20211227,1220,1200,1245,1170,781893,944702580,00,0.00,N,2,15,
|
|
20211220,1205,1220,1225,1135,895503,1061948690,00,0.00,N,5,-20,
|
|
20211213,1225,1280,1290,1195,1345309,1672448815,00,0.00,N,5,-20,
|
|
20211206,1245,1225,1270,1175,1451801,1768317575,00,0.00,N,2,55,
|
|
20211129,1190,1165,1250,1045,1649048,1892479370,00,0.00,N,5,-25,
|
|
20211122,1215,1300,1310,1200,2709756,3390474950,00,0.00,N,5,-85,
|
|
20211115,1300,1465,1480,1275,3663766,4976946120,00,0.00,N,5,-180,
|
|
20211108,1480,1370,1560,1340,13843373,20473187420,00,0.00,N,2,110,
|
|
20211101,1370,1355,1460,1330,3683027,5189425180,00,0.00,N,2,15,
|
|
20211025,1355,1365,1440,1320,3503022,4878080870,00,0.00,N,5,-5,
|
|
20211018,1360,1310,1440,1290,5980737,8118749900,00,0.00,N,2,60,
|
|
20211012,1300,1225,1310,1160,1100789,1375094260,00,0.00,N,2,75,
|
|
20211005,1225,1280,1290,1140,1756794,2100964750,00,0.00,N,5,-65,
|
|
20210927,1290,1325,1470,1270,7053713,9713343805,00,0.00,N,5,-35,
|
|
20210923,1325,1335,1350,1295,491953,649939790,00,0.00,N,5,-25,
|
|
20210913,1350,1370,1415,1315,1730961,2354216215,00,0.00,N,5,-20,
|
|
20210906,1370,1420,1425,1315,1672845,2274317215,00,0.00,N,5,-40,
|
|
20210830,1410,1355,1465,1340,1985039,2783795540,00,0.00,N,2,75,
|
|
20210823,1335,1295,1405,1260,1731925,2329012685,00,0.00,N,2,40,
|
|
20210817,1295,1470,1500,1275,2987145,4095918715,00,0.00,N,5,-185,
|
|
20210809,1480,1645,1655,1405,3243632,4974844045,00,0.00,N,5,-160,
|
|
20210802,1640,1550,1770,1505,11337634,18842636645,00,0.00,N,2,70,
|
|
20210726,1570,1640,1650,1505,5837606,9244644330,00,0.00,N,5,-70,
|
|
20210719,1640,1750,1790,1610,3864001,6465775250,00,0.00,N,5,-110,
|
|
20210712,1750,1805,1840,1660,6264511,11207649530,00,0.00,N,5,-70,
|