200 lines
11 KiB
CSV
200 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,508,508,508,508,0,0,00,0.00,N,3,0,
|
|
20250414,508,508,508,508,0,0,00,0.00,N,3,0,
|
|
20250407,508,380,508,380,6,2408,00,0.00,N,2,62,
|
|
20250331,446,438,515,331,3272,1386475,00,0.00,N,5,-69,
|
|
20250324,515,380,522,302,1495,613592,00,0.00,N,2,163,
|
|
20250317,352,351,549,351,4178,1709124,00,0.00,N,5,-58,
|
|
20250310,410,402,410,343,8791,3556847,00,0.00,N,2,60,
|
|
20250304,350,409,409,301,1318,492249,00,0.00,N,5,-6,
|
|
20250224,356,440,484,312,4634,1906292,00,0.00,N,5,-70,
|
|
20250217,426,433,507,380,323,145359,00,0.00,N,2,14,
|
|
20250210,412,544,544,347,72566,27297883,00,0.00,N,5,-63,
|
|
20250203,475,555,558,361,2731,1015342,00,0.00,N,5,-10,
|
|
20250131,485,485,485,485,1,485,00,0.00,N,2,61,
|
|
20250120,424,357,588,357,14314,5714614,00,0.00,N,2,5,
|
|
20250113,419,439,590,382,41083,17693469,00,0.00,N,5,-97,
|
|
20250106,516,543,623,394,4645,1922205,00,0.00,N,2,38,
|
|
20241230,478,493,563,420,7003,2941603,00,0.00,N,5,-102,
|
|
20241223,580,545,592,389,13949,5738318,00,0.00,N,2,104,
|
|
20241216,476,503,560,428,165,71515,00,0.00,N,2,37,
|
|
20241209,439,575,575,382,19225,7920447,00,0.00,N,5,-61,
|
|
20241202,500,453,658,453,1028,501952,00,0.00,N,2,105,
|
|
20241125,395,559,559,390,24438,10182501,00,0.00,N,5,-93,
|
|
20241118,488,606,606,362,18766,7457076,00,0.00,N,5,-40,
|
|
20241111,528,473,542,461,8,3872,00,0.00,N,5,-28,
|
|
20241104,556,546,569,425,4824,2229934,00,0.00,N,2,80,
|
|
20241028,476,529,560,387,404,188085,00,0.00,N,2,15,
|
|
20241021,461,483,483,391,41833,17750685,00,0.00,N,2,41,
|
|
20241014,420,439,567,365,31331,13313207,00,0.00,N,2,37,
|
|
20241007,383,584,584,383,37587,17363198,00,0.00,N,5,-125,
|
|
20240930,508,489,510,489,1,510,00,0.00,N,5,-67,
|
|
20240923,575,515,575,405,784,338537,00,0.00,N,2,58,
|
|
20240919,517,450,517,450,1,517,00,0.00,N,5,-12,
|
|
20240909,529,484,550,398,3225,1298571,00,0.00,N,2,44,
|
|
20240902,485,535,580,397,2593,1058623,00,0.00,N,2,19,
|
|
20240826,466,585,585,466,9,4588,00,0.00,N,5,-44,
|
|
20240819,510,535,590,401,4209,1748681,00,0.00,N,2,43,
|
|
20240812,467,548,548,466,1734,809268,00,0.00,N,5,-11,
|
|
20240805,478,509,562,478,509,243509,00,0.00,N,2,35,
|
|
20240729,443,477,595,406,608,247579,00,0.00,N,2,28,
|
|
20240722,415,510,510,415,15252,6600813,00,0.00,N,5,-101,
|
|
20240715,516,525,537,383,49098,21322701,00,0.00,N,2,59,
|
|
20240708,457,460,581,418,6901,3084208,00,0.00,N,5,-3,
|
|
20240701,460,476,637,399,12996,5750985,00,0.00,N,5,-100,
|
|
20240624,560,564,579,382,7558,3233870,00,0.00,N,2,69,
|
|
20240617,491,517,656,491,7,3761,00,0.00,N,2,41,
|
|
20240610,450,550,599,407,17834,7944566,00,0.00,N,5,-29,
|
|
20240603,479,620,620,440,304,144649,00,0.00,N,5,-69,
|
|
20240527,548,680,680,434,29709,13284424,00,0.00,N,5,-51,
|
|
20240520,599,550,599,362,14377,6203236,00,0.00,N,2,110,
|
|
20240513,489,594,679,489,3534,1737971,00,0.00,N,5,-209,
|
|
20240507,698,572,698,425,2212,1007303,00,0.00,N,2,199,
|
|
20240429,499,538,598,455,22032,10398313,00,0.00,N,2,31,
|
|
20240422,468,550,600,467,9113,4435284,00,0.00,N,5,-132,
|
|
20240415,600,666,684,500,11937,6546992,00,0.00,N,2,20,
|
|
20240408,580,651,651,544,17654,10825500,00,0.00,N,5,-71,
|
|
20240401,651,580,670,494,3258,1880227,00,0.00,N,5,-24,
|
|
20240325,675,510,762,510,14531,9055078,00,0.00,N,2,75,
|
|
20240318,600,564,750,557,25654,16624694,00,0.00,N,5,-63,
|
|
20240311,663,711,711,503,63,38099,00,0.00,N,2,44,
|
|
20240304,619,609,682,516,3274,1699521,00,0.00,N,2,9,
|
|
20240226,610,644,644,462,2201,1055822,00,0.00,N,2,46,
|
|
20240219,564,452,679,452,17297,8112881,00,0.00,N,2,33,
|
|
20240213,531,559,747,500,6678,3611140,00,0.00,N,5,-126,
|
|
20240205,657,665,665,483,3294,1864420,00,0.00,N,2,77,
|
|
20240129,580,630,684,468,4505,2514443,00,0.00,N,2,30,
|
|
20240122,550,658,658,425,5363,2546981,00,0.00,N,5,-24,
|
|
20240115,574,499,574,415,509,233831,00,0.00,N,2,62,
|
|
20240108,512,499,602,425,9627,4091831,00,0.00,N,5,-23,
|
|
20240102,535,549,629,535,401,220229,00,0.00,N,5,-63,
|
|
20231226,598,665,665,566,2,1263,00,0.00,N,5,-2,
|
|
20231218,600,575,629,454,3732,1719743,00,0.00,N,2,26,
|
|
20231211,574,664,664,409,29,13217,00,0.00,N,5,-24,
|
|
20231204,598,600,600,539,28,16747,00,0.00,N,2,13,
|
|
20231127,585,549,599,434,5,2638,00,0.00,N,5,-12,
|
|
20231120,597,535,630,535,5,2847,00,0.00,N,5,-32,
|
|
20231113,629,596,629,547,672,369576,00,0.00,N,2,5,
|
|
20231106,624,677,677,576,2,1336,00,0.00,N,2,25,
|
|
20231030,599,596,600,596,2,1199,00,0.00,N,2,1,
|
|
20231023,598,600,600,549,3,1796,00,0.00,N,3,0,
|
|
20231016,598,593,679,578,3,1872,00,0.00,N,2,2,
|
|
20231010,596,595,596,582,2,1178,00,0.00,N,5,-3,
|
|
20231004,599,669,669,569,2,1268,00,0.00,N,2,14,
|
|
20230925,585,595,595,585,1,595,00,0.00,N,2,24,
|
|
20230918,561,678,678,561,3,1901,00,0.00,N,5,-31,
|
|
20230911,592,594,676,575,3,1874,00,0.00,N,5,-8,
|
|
20230904,600,744,744,587,29,18224,00,0.00,N,5,-49,
|
|
20230828,649,580,649,569,94,54418,00,0.00,N,2,60,
|
|
20230821,589,551,599,399,9370,4216372,00,0.00,N,2,38,
|
|
20230814,551,539,739,459,1018,560233,00,0.00,N,5,-83,
|
|
20230807,634,699,799,595,1766,1054417,00,0.00,N,5,-5,
|
|
20230731,639,779,779,639,2,1441,00,0.00,N,5,-39,
|
|
20230724,678,552,773,502,883,475101,00,0.00,N,2,29,
|
|
20230717,649,749,791,595,719,467055,00,0.00,N,5,-8,
|
|
20230710,657,539,772,539,242,131771,00,0.00,N,2,23,
|
|
20230703,634,690,759,562,447,252220,00,0.00,N,5,-102,
|
|
20230626,736,700,797,590,606,412870,00,0.00,N,2,88,
|
|
20230619,648,579,648,500,1602,811090,00,0.00,N,2,41,
|
|
20230612,607,508,649,508,43,21985,00,0.00,N,2,10,
|
|
20230605,597,627,689,517,3143,1695927,00,0.00,N,5,-42,
|
|
20230530,639,619,710,528,2307,1258511,00,0.00,N,2,96,
|
|
20230522,543,710,710,505,6548,3537820,00,0.00,N,5,-76,
|
|
20230515,619,530,619,425,16857,7305842,00,0.00,N,2,99,
|
|
20230508,520,505,673,422,6978,3632899,00,0.00,N,5,-69,
|
|
20230502,589,552,632,552,7,4034,00,0.00,N,5,-60,
|
|
20230424,649,745,745,539,8,5164,00,0.00,N,5,-2,
|
|
20230417,651,500,651,471,33,17056,00,0.00,N,2,78,
|
|
20230410,573,564,685,432,25683,14872092,00,0.00,N,2,7,
|
|
20230403,566,598,675,509,76,39220,00,0.00,N,5,-9,
|
|
20230327,575,623,699,575,667,396930,00,0.00,N,5,-65,
|
|
20230320,640,669,669,500,104,61737,00,0.00,N,2,55,
|
|
20230313,585,600,600,578,9,5298,00,0.00,N,2,49,
|
|
20230306,536,676,676,399,2198,937490,00,0.00,N,5,-53,
|
|
20230227,589,433,594,425,2591,1130866,00,0.00,N,2,146,
|
|
20230220,443,471,617,380,3905,1989857,00,0.00,N,5,-33,
|
|
20230213,476,655,655,476,30,16467,00,0.00,N,5,-99,
|
|
20230206,575,500,658,398,1655,745359,00,0.00,N,2,107,
|
|
20230130,468,434,632,425,1851,855138,00,0.00,N,2,34,
|
|
20230125,434,477,483,360,11511,4293329,00,0.00,N,2,16,
|
|
20230116,418,401,419,340,6612,2313724,00,0.00,N,2,17,
|
|
20230109,401,380,401,300,33631,10557407,00,0.00,N,2,61,
|
|
20230102,340,496,496,335,45867,16582055,00,0.00,N,5,-160,
|
|
20221226,500,374,500,374,7735,2910182,00,0.00,N,2,61,
|
|
20221219,439,507,507,343,47686,17404889,00,0.00,N,5,-10,
|
|
20221212,449,489,527,385,3823,1666791,00,0.00,N,3,0,
|
|
20221205,449,488,630,414,6081,2717960,00,0.00,N,2,24,
|
|
20221128,425,499,573,415,14827,6525420,00,0.00,N,5,-58,
|
|
20221121,483,550,550,370,37340,16351787,00,0.00,N,5,-163,
|
|
20221114,646,551,681,551,128,71185,00,0.00,N,5,-2,
|
|
20221107,648,608,659,464,2701,1296466,00,0.00,N,2,103,
|
|
20221031,545,528,623,425,8904,4007650,00,0.00,N,2,16,
|
|
20221024,529,489,549,467,9312,4746077,00,0.00,N,2,94,
|
|
20221017,435,578,580,435,11872,5352733,00,0.00,N,5,-75,
|
|
20221011,510,638,638,470,7362,3513511,00,0.00,N,5,-49,
|
|
20221004,559,674,674,450,12113,5894525,00,0.00,N,5,-58,
|
|
20220926,617,577,658,575,315,185316,00,0.00,N,5,-61,
|
|
20220919,678,615,679,599,110,67810,00,0.00,N,5,-45,
|
|
20220913,723,600,723,527,6973,3873061,00,0.00,N,2,123,
|
|
20220905,600,675,675,551,6734,4053389,00,0.00,N,5,-75,
|
|
20220829,675,669,772,552,2109,1231522,00,0.00,N,2,26,
|
|
20220822,649,744,744,540,4530,2672719,00,0.00,N,5,-100,
|
|
20220816,749,731,830,622,461,290464,00,0.00,N,5,-110,
|
|
20220808,859,737,859,686,5,3720,00,0.00,N,2,209,
|
|
20220801,650,666,699,490,1235,729296,00,0.00,N,5,-133,
|
|
20220725,783,739,783,629,52,35847,00,0.00,N,2,27,
|
|
20220718,756,669,795,521,4204,2264166,00,0.00,N,2,164,
|
|
20220711,592,678,777,554,10880,6355623,00,0.00,N,5,-6,
|
|
20220704,598,600,721,512,14572,7869256,00,0.00,N,5,-2,
|
|
20220627,600,595,660,535,10961,6030675,00,0.00,N,5,-99,
|
|
20220620,699,495,739,490,9537,4770824,00,0.00,N,2,126,
|
|
20220613,573,600,720,506,10101,5612609,00,0.00,N,5,-72,
|
|
20220607,645,881,881,645,375,260389,00,0.00,N,5,-125,
|
|
20220530,770,679,885,578,785,468067,00,0.00,N,2,91,
|
|
20220523,679,647,791,586,1730,1017911,00,0.00,N,5,-1,
|
|
20220516,680,629,775,571,6026,3747313,00,0.00,N,5,-60,
|
|
20220509,740,600,740,508,51902,29676510,00,0.00,N,2,49,
|
|
20220502,691,654,762,564,61240,40800547,00,0.00,N,2,111,
|
|
20220425,580,698,775,550,52938,30211954,00,0.00,N,5,-46,
|
|
20220418,626,480,772,480,107018,61121683,00,0.00,N,2,66,
|
|
20220411,560,691,691,479,43686,23030459,00,0.00,N,5,-79,
|
|
20220404,639,649,732,511,12443,7891552,00,0.00,N,2,49,
|
|
20220328,590,650,761,500,21972,12219139,00,0.00,N,2,15,
|
|
20220321,575,677,677,460,6335,3234321,00,0.00,N,5,-24,
|
|
20220314,599,595,780,501,20171,10719551,00,0.00,N,5,-101,
|
|
20220307,700,809,809,663,923,619251,00,0.00,N,5,-29,
|
|
20220228,729,598,740,509,13108,7330874,00,0.00,N,2,26,
|
|
20220221,703,708,710,564,3309,1953563,00,0.00,N,2,24,
|
|
20220214,679,899,994,520,13095,8234201,00,0.00,N,5,-220,
|
|
20220207,899,899,997,765,3898,3043065,00,0.00,N,2,99,
|
|
20220203,800,660,826,634,356,234020,00,0.00,N,2,41,
|
|
20220124,759,579,856,530,2044,1298100,00,0.00,N,2,169,
|
|
20220117,590,727,727,517,5262,3073892,00,0.00,N,5,-45,
|
|
20220110,635,709,774,475,11118,6311683,00,0.00,N,2,4,
|
|
20220103,631,649,729,510,11045,5893275,00,0.00,N,2,33,
|
|
20211227,598,610,819,544,24612,13871128,00,0.00,N,5,-116,
|
|
20211220,714,556,762,556,7183,4447981,00,0.00,N,2,65,
|
|
20211213,649,521,720,521,31907,20175779,00,0.00,N,2,57,
|
|
20211206,592,526,734,504,7424,4261922,00,0.00,N,5,-14,
|
|
20211129,606,714,765,530,35649,22266907,00,0.00,N,5,-16,
|
|
20211122,622,713,713,461,7703,4246612,00,0.00,N,5,-3,
|
|
20211115,625,736,738,530,13989,8002495,00,0.00,N,5,-16,
|
|
20211108,641,602,720,490,7250,4110761,00,0.00,N,2,116,
|
|
20211101,525,635,727,525,15263,8519112,00,0.00,N,5,-137,
|
|
20211025,662,687,766,500,7534,4070609,00,0.00,N,2,64,
|
|
20211018,598,599,689,515,12446,6732453,00,0.00,N,5,-11,
|
|
20211012,609,632,649,482,2833,1684212,00,0.00,N,2,59,
|
|
20211005,550,516,704,516,17123,9465320,00,0.00,N,5,-48,
|
|
20210927,598,633,708,552,15604,9481095,00,0.00,N,2,47,
|
|
20210923,551,676,676,538,690,443817,00,0.00,N,5,-40,
|
|
20210913,591,696,742,485,4350,2868574,00,0.00,N,5,-17,
|
|
20210906,608,653,930,600,2358,1670732,00,0.00,N,5,-71,
|
|
20210830,679,800,844,595,7421,5139448,00,0.00,N,5,-20,
|
|
20210823,699,610,785,519,5726,3222803,00,0.00,N,2,159,
|
|
20210817,540,601,601,511,17053,8879530,00,0.00,N,5,-167,
|
|
20210809,707,629,707,506,29020,15104507,00,0.00,N,2,71,
|
|
20210802,636,624,800,536,5415,3329297,00,0.00,N,2,12,
|
|
20210726,624,670,689,525,28653,15517929,00,0.00,N,5,-66,
|
|
20210719,690,622,699,530,1037,711765,00,0.00,N,2,60,
|
|
20210712,630,640,650,559,3845,2338147,00,0.00,N,2,28,
|