200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,372,349,389,338,5980998,2177814407,00,0.00,N,2,26,
|
|
20250414,346,352,352,338,2479994,854532462,00,0.00,N,2,3,
|
|
20250407,343,339,346,316,2910443,963042209,00,0.00,N,2,1,
|
|
20250331,342,338,348,330,2033715,686105301,00,0.00,N,2,4,
|
|
20250324,338,328,370,320,6450205,2207866728,00,0.00,N,2,10,
|
|
20250317,328,336,340,320,2409066,792115244,00,0.00,N,5,-8,
|
|
20250310,336,346,354,331,2218066,762898587,00,0.00,N,5,-14,
|
|
20250304,350,339,372,338,2816225,997781644,00,0.00,N,2,9,
|
|
20250224,341,360,372,330,2678039,938962078,00,0.00,N,5,-20,
|
|
20250217,361,349,384,338,5809100,2106622155,00,0.00,N,2,20,
|
|
20250210,341,328,356,324,4257679,1468362042,00,0.00,N,2,13,
|
|
20250203,328,352,358,327,5488081,1872288085,00,0.00,N,5,-30,
|
|
20250131,358,378,378,353,1957088,705599443,00,0.00,N,5,-20,
|
|
20250120,378,323,437,314,91199586,35893591331,00,0.00,N,2,64,
|
|
20250113,314,308,323,307,1890456,595245619,00,0.00,N,2,2,
|
|
20250106,312,315,320,309,1840462,577055160,00,0.00,N,5,-3,
|
|
20241230,315,313,318,299,726894,225368339,00,0.00,N,2,8,
|
|
20241223,307,313,322,296,1113532,348102721,00,0.00,N,5,-6,
|
|
20241216,313,320,329,309,2225794,707354855,00,0.00,N,5,-7,
|
|
20241209,320,300,329,292,2397355,735807523,00,0.00,N,2,5,
|
|
20241202,315,350,350,306,2924789,944531308,00,0.00,N,5,-35,
|
|
20241125,350,365,365,344,1158612,407491618,00,0.00,N,5,-8,
|
|
20241118,358,360,365,348,1319030,467379543,00,0.00,N,5,-1,
|
|
20241111,359,390,397,350,2556316,946769716,00,0.00,N,5,-31,
|
|
20241104,390,330,397,328,2344468,845729726,00,0.00,N,2,61,
|
|
20241028,329,342,345,328,1571638,526134721,00,0.00,N,5,-13,
|
|
20241021,342,361,363,340,1460389,509913320,00,0.00,N,5,-19,
|
|
20241014,361,379,382,360,1092905,404693737,00,0.00,N,5,-18,
|
|
20241007,379,383,385,375,931662,353754574,00,0.00,N,5,-4,
|
|
20240930,383,387,394,378,677791,260098295,00,0.00,N,5,-4,
|
|
20240923,387,399,403,376,1362125,530578144,00,0.00,N,5,-10,
|
|
20240919,397,391,408,389,784991,309373672,00,0.00,N,2,6,
|
|
20240909,391,376,395,376,1243180,479721118,00,0.00,N,5,-1,
|
|
20240902,392,376,420,374,3755172,1495150190,00,0.00,N,2,12,
|
|
20240826,380,376,388,371,1320706,497453627,00,0.00,N,3,0,
|
|
20240819,380,350,430,345,8021808,3150249613,00,0.00,N,2,30,
|
|
20240812,350,360,367,343,1358059,480955583,00,0.00,N,5,-12,
|
|
20240805,362,372,375,320,4372491,1545239606,00,0.00,N,5,-18,
|
|
20240729,380,381,394,372,2173514,828239144,00,0.00,N,5,-1,
|
|
20240722,381,402,405,372,4044718,1567684625,00,0.00,N,5,-20,
|
|
20240715,401,405,438,397,4847028,1979456357,00,0.00,N,5,-4,
|
|
20240708,405,397,410,397,1692772,681076331,00,0.00,N,2,5,
|
|
20240701,400,421,427,395,2926799,1191933313,00,0.00,N,5,-21,
|
|
20240624,421,420,425,408,2300275,958711862,00,0.00,N,2,2,
|
|
20240617,419,448,448,418,4665316,2011008585,00,0.00,N,5,-29,
|
|
20240610,448,463,464,443,3514306,1584716400,00,0.00,N,5,-14,
|
|
20240603,462,454,520,443,22182609,10598193364,00,0.00,N,2,17,
|
|
20240527,445,468,480,437,4736091,2174623002,00,0.00,N,5,-21,
|
|
20240520,466,450,482,435,4267446,1929819322,00,0.00,N,2,17,
|
|
20240513,449,465,472,447,2537627,1159270855,00,0.00,N,5,-16,
|
|
20240507,465,455,482,450,2529784,1168969280,00,0.00,N,2,10,
|
|
20240429,455,464,487,455,2036742,957002338,00,0.00,N,5,-9,
|
|
20240422,464,445,475,443,3029821,1396843566,00,0.00,N,2,19,
|
|
20240415,445,454,459,423,2549778,1115748818,00,0.00,N,5,-12,
|
|
20240408,457,459,465,451,1393067,635768830,00,0.00,N,5,-2,
|
|
20240401,459,476,477,455,2392268,1112630683,00,0.00,N,5,-15,
|
|
20240325,474,478,511,465,5356496,2582560452,00,0.00,N,5,-6,
|
|
20240318,480,494,502,450,6279535,2980212805,00,0.00,N,5,-14,
|
|
20240311,494,479,525,470,9475683,4722665453,00,0.00,N,2,23,
|
|
20240304,471,515,516,466,5452015,2665306546,00,0.00,N,5,-44,
|
|
20240226,515,455,517,445,8466546,4100003295,00,0.00,N,2,51,
|
|
20240219,464,436,540,424,11152234,5434855270,00,0.00,N,2,28,
|
|
20240213,436,421,436,400,2827382,1194323341,00,0.00,N,2,16,
|
|
20240205,420,436,438,415,1628972,688129090,00,0.00,N,5,-16,
|
|
20240129,436,446,446,415,2456870,1048252695,00,0.00,N,5,-10,
|
|
20240122,446,457,458,425,2415750,1074939454,00,0.00,N,2,1,
|
|
20240115,445,465,489,442,3573004,1657430805,00,0.00,N,5,-20,
|
|
20240108,465,435,485,427,6196740,2862259841,00,0.00,N,2,35,
|
|
20240102,430,438,457,427,2570547,1126068100,00,0.00,N,5,-6,
|
|
20231226,436,407,439,398,3296208,1369506511,00,0.00,N,2,29,
|
|
20231218,407,419,474,404,6882330,2960642453,00,0.00,N,5,-12,
|
|
20231211,419,436,439,403,3301889,1383639399,00,0.00,N,5,-15,
|
|
20231204,434,459,477,430,3806770,1697365281,00,0.00,N,5,-14,
|
|
20231127,448,475,477,440,3079526,1400111113,00,0.00,N,5,-29,
|
|
20231120,477,481,489,474,1740531,833531721,00,0.00,N,5,-3,
|
|
20231113,480,474,499,445,2156297,1022413658,00,0.00,N,2,21,
|
|
20231106,459,486,508,454,3114147,1499148793,00,0.00,N,5,-26,
|
|
20231030,485,471,494,450,3670486,1724917722,00,0.00,N,2,8,
|
|
20231023,477,477,506,456,3348182,1610584309,00,0.00,N,3,0,
|
|
20231016,477,533,533,460,4857103,2390844448,00,0.00,N,5,-48,
|
|
20231010,525,530,550,510,3245197,1711906969,00,0.00,N,5,-8,
|
|
20231004,533,566,574,521,2602986,1401488866,00,0.00,N,5,-33,
|
|
20230925,566,585,597,538,3010099,1699669339,00,0.00,N,5,-19,
|
|
20230918,585,642,650,575,9150238,5585936217,00,0.00,N,5,-53,
|
|
20230911,638,632,730,622,19966463,13464269969,00,0.00,N,2,8,
|
|
20230904,630,605,650,600,7037203,4387734111,00,0.00,N,2,25,
|
|
20230828,605,606,642,601,6709619,4178661212,00,0.00,N,2,5,
|
|
20230821,600,633,642,580,5992662,3606692918,00,0.00,N,5,-33,
|
|
20230814,633,675,703,608,9858613,6359554389,00,0.00,N,5,-40,
|
|
20230807,673,628,709,605,9536714,6181795735,00,0.00,N,2,45,
|
|
20230731,628,606,697,606,17297283,11447458648,00,0.00,N,2,22,
|
|
20230724,606,593,646,567,19145787,11487794881,00,0.00,N,2,14,
|
|
20230717,592,668,683,575,21656487,13561544253,00,0.00,N,5,-72,
|
|
20230710,664,750,750,652,19061856,13324657739,00,0.00,N,5,-79,
|
|
20230703,743,681,803,664,48815051,36971865439,00,0.00,N,2,65,
|
|
20230626,678,744,776,639,28993620,20417770943,00,0.00,N,5,-33,
|
|
20230619,711,586,806,580,85423802,60712576353,00,0.00,N,2,125,
|
|
20230612,586,510,675,508,74613995,45595757829,00,0.00,N,2,84,
|
|
20230605,502,479,553,470,31701769,16443601698,00,0.00,N,2,27,
|
|
20230530,475,461,494,434,13298566,6183494580,00,0.00,N,2,15,
|
|
20230522,460,391,491,387,36838271,16325311917,00,0.00,N,2,74,
|
|
20230515,386,349,424,342,30346485,11825003638,00,0.00,N,2,37,
|
|
20230508,349,337,355,335,7118240,2455921468,00,0.00,N,2,12,
|
|
20230502,337,315,349,315,6367190,2120418717,00,0.00,N,2,20,
|
|
20230424,317,315,322,297,5600484,1724968895,00,0.00,N,2,2,
|
|
20230417,315,309,332,305,9895392,3149358474,00,0.00,N,2,7,
|
|
20230410,308,294,312,285,7409987,2230648544,00,0.00,N,2,14,
|
|
20230403,294,294,310,291,8388297,2516824465,00,0.00,N,3,0,
|
|
20230327,294,277,295,268,6348851,1791523425,00,0.00,N,2,18,
|
|
20230320,276,285,288,264,3717150,1036398123,00,0.00,N,5,-6,
|
|
20230313,282,274,289,261,5659701,1539178229,00,0.00,N,2,8,
|
|
20230306,274,291,304,272,8536258,2422840936,00,0.00,N,5,-19,
|
|
20230227,293,298,302,288,4153608,1220778657,00,0.00,N,5,-7,
|
|
20230220,300,302,313,298,5462931,1661786659,00,0.00,N,5,-1,
|
|
20230213,301,318,319,300,6349874,1960556628,00,0.00,N,5,-16,
|
|
20230206,317,326,367,316,23488207,7943428641,00,0.00,N,5,-4,
|
|
20230130,321,322,338,318,6839455,2236434456,00,0.00,N,3,0,
|
|
20230125,321,323,328,315,3287200,1054415312,00,0.00,N,5,-2,
|
|
20230116,323,337,343,318,6150740,2015796842,00,0.00,N,5,-7,
|
|
20230109,330,312,350,306,15189358,5004476316,00,0.00,N,2,18,
|
|
20230102,312,301,319,286,6367724,1925080737,00,0.00,N,2,8,
|
|
20221226,304,329,329,296,5685907,1772947534,00,0.00,N,5,-16,
|
|
20221219,320,348,349,310,8712236,2879674434,00,0.00,N,5,-27,
|
|
20221212,347,344,392,335,42405268,15277662599,00,0.00,N,2,4,
|
|
20221205,343,374,389,334,25164631,9180541082,00,0.00,N,5,-35,
|
|
20221128,378,348,479,337,193749359,80461505905,00,0.00,N,2,30,
|
|
20221121,348,335,366,329,20451573,7020076554,00,0.00,N,2,14,
|
|
20221114,334,383,463,327,111298204,44044312605,00,0.00,N,5,-41,
|
|
20221107,375,228,416,226,143674100,53233749236,00,0.00,N,2,145,
|
|
20221031,230,232,280,227,14415922,3665245782,00,0.00,N,5,-1,
|
|
20221024,231,226,260,213,14995172,3568562554,00,0.00,N,2,6,
|
|
20221017,225,285,298,209,10655243,2649450679,00,0.00,N,5,-66,
|
|
20221011,291,311,316,277,2120952,612274391,00,0.00,N,5,-20,
|
|
20221004,311,295,314,295,1717617,520847740,00,0.00,N,2,18,
|
|
20220926,293,322,322,273,3870189,1158119340,00,0.00,N,5,-34,
|
|
20220919,327,384,384,323,5416862,1899621857,00,0.00,N,5,-53,
|
|
20220913,380,380,399,373,2624055,1010654344,00,0.00,N,3,0,
|
|
20220905,380,388,393,372,2244034,860139456,00,0.00,N,5,-10,
|
|
20220829,390,408,412,387,3766794,1491791360,00,0.00,N,5,-21,
|
|
20220822,411,404,442,386,9253562,3794535026,00,0.00,N,2,5,
|
|
20220816,406,420,429,403,3979746,1639164088,00,0.00,N,5,-14,
|
|
20220808,420,424,426,413,2805128,1178341689,00,0.00,N,5,-1,
|
|
20220801,421,435,436,399,3022093,1277623210,00,0.00,N,5,-8,
|
|
20220725,429,438,438,417,2398301,1022877104,00,0.00,N,5,-10,
|
|
20220718,439,402,443,402,7993363,3406751430,00,0.00,N,2,37,
|
|
20220711,402,432,435,394,4310029,1762067589,00,0.00,N,5,-31,
|
|
20220704,433,408,480,398,22065677,9773834303,00,0.00,N,2,24,
|
|
20220627,409,409,430,399,3055589,1266744469,00,0.00,N,2,1,
|
|
20220620,408,415,459,388,11461625,4726399648,00,0.00,N,5,-16,
|
|
20220613,424,474,478,399,5987036,2599828243,00,0.00,N,5,-56,
|
|
20220607,480,504,505,479,3220574,1582123051,00,0.00,N,5,-23,
|
|
20220530,503,498,516,494,4167486,2086593845,00,0.00,N,2,5,
|
|
20220523,498,498,530,490,4966511,2501890693,00,0.00,N,2,3,
|
|
20220516,495,503,514,491,4814879,2406597139,00,0.00,N,5,-8,
|
|
20220509,503,530,555,496,10739795,5621744060,00,0.00,N,5,-27,
|
|
20220502,530,516,576,510,20872230,11447913652,00,0.00,N,2,13,
|
|
20220425,517,522,554,496,14838512,7747838148,00,0.00,N,5,-9,
|
|
20220418,526,508,544,497,12411289,6467190894,00,0.00,N,2,17,
|
|
20220411,509,516,545,501,16375855,8564815077,00,0.00,N,5,-3,
|
|
20220404,512,478,568,475,31909775,16681248235,00,0.00,N,2,32,
|
|
20220328,480,484,495,478,4456598,2164267822,00,0.00,N,5,-4,
|
|
20220321,484,470,521,464,14860183,7269091875,00,0.00,N,2,14,
|
|
20220314,470,501,501,459,6628387,3142319015,00,0.00,N,5,-23,
|
|
20220307,493,478,515,456,15232013,7412787978,00,0.00,N,2,10,
|
|
20220228,483,451,517,448,16487741,7910297995,00,0.00,N,2,38,
|
|
20220221,445,442,473,423,9264387,4169375977,00,0.00,N,2,2,
|
|
20220214,443,431,467,407,4268851,1827762399,00,0.00,N,2,4,
|
|
20220207,439,444,482,429,7697582,3535485218,00,0.00,N,5,-1,
|
|
20220203,440,423,442,422,1129884,492271089,00,0.00,N,2,19,
|
|
20220124,421,473,478,399,6894959,2967735815,00,0.00,N,5,-56,
|
|
20220117,477,496,496,464,3097959,1475620755,00,0.00,N,5,-19,
|
|
20220110,496,508,529,487,6304143,3172415616,00,0.00,N,5,-12,
|
|
20220103,508,499,545,493,16161285,8395955378,00,0.00,N,2,10,
|
|
20211227,498,492,503,481,2289447,1134094374,00,0.00,N,2,6,
|
|
20211220,492,509,518,488,4819125,2413399656,00,0.00,N,5,-17,
|
|
20211213,509,508,544,492,6237347,3196359399,00,0.00,N,2,1,
|
|
20211206,508,496,510,480,2596303,1291766910,00,0.00,N,2,16,
|
|
20211129,492,480,493,451,5168595,2460338041,00,0.00,N,2,5,
|
|
20211122,487,514,515,481,4398140,2195387888,00,0.00,N,5,-27,
|
|
20211115,514,548,549,491,6831436,3549658844,00,0.00,N,5,-24,
|
|
20211108,538,577,617,524,24938201,14457720420,00,0.00,N,5,-32,
|
|
20211101,570,564,655,530,24049131,14119611006,00,0.00,N,2,9,
|
|
20211025,561,570,590,559,5294368,3039955881,00,0.00,N,5,-9,
|
|
20211018,570,580,598,565,3929293,2278755754,00,0.00,N,5,-10,
|
|
20211012,580,566,589,538,3898950,2197495471,00,0.00,N,2,20,
|
|
20211005,560,560,565,515,5888695,3164704063,00,0.00,N,3,0,
|
|
20210927,560,603,616,558,7367236,4348974424,00,0.00,N,5,-43,
|
|
20210923,603,608,610,590,1843150,1110086029,00,0.00,N,5,-3,
|
|
20210913,606,610,646,590,10450690,6435169806,00,0.00,N,5,-3,
|
|
20210906,609,639,639,598,6392905,3969190244,00,0.00,N,5,-30,
|
|
20210830,639,638,685,618,12301686,8003994939,00,0.00,N,2,9,
|
|
20210823,630,601,646,589,9187545,5703927322,00,0.00,N,2,29,
|
|
20210817,601,677,681,562,12421183,7665385218,00,0.00,N,5,-76,
|
|
20210809,677,721,724,664,8977388,6254551445,00,0.00,N,5,-38,
|
|
20210802,715,680,737,677,17301022,12321880134,00,0.00,N,2,32,
|
|
20210726,683,698,702,676,10498251,7198724374,00,0.00,N,5,-13,
|
|
20210719,696,720,720,665,21239755,14730194918,00,0.00,N,5,-26,
|
|
20210712,722,718,819,707,68996984,52429520168,00,0.00,N,2,4,
|