200 lines
12 KiB
CSV
200 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,527,527,527,527,0,0,00,0.00,N,3,0,
|
|
20250414,527,527,527,527,0,0,00,0.00,N,3,0,
|
|
20250407,527,448,535,448,6262282,3145749164,00,0.00,N,2,79,
|
|
20250331,448,392,495,392,10096740,4591700469,00,0.00,N,2,56,
|
|
20250324,392,392,392,392,0,0,00,0.00,N,3,0,
|
|
20250317,392,392,392,392,0,0,00,0.00,N,3,0,
|
|
20250310,392,397,400,391,907789,358791611,00,0.00,N,5,-5,
|
|
20250304,397,381,402,381,567764,224255002,00,0.00,N,2,15,
|
|
20250224,382,395,401,381,641843,251068444,00,0.00,N,5,-14,
|
|
20250217,396,391,403,390,815837,322285115,00,0.00,N,2,6,
|
|
20250210,390,385,399,378,1413658,551821602,00,0.00,N,2,6,
|
|
20250203,384,381,385,375,837178,318411378,00,0.00,N,2,3,
|
|
20250131,381,382,384,380,58090,22211229,00,0.00,N,5,-1,
|
|
20250120,382,384,387,380,652548,249774810,00,0.00,N,5,-2,
|
|
20250113,384,381,388,379,772801,295864343,00,0.00,N,3,0,
|
|
20250106,384,389,392,380,1564130,603657556,00,0.00,N,5,-2,
|
|
20241230,386,368,409,364,3129101,1212540159,00,0.00,N,2,19,
|
|
20241223,367,373,468,358,17318204,7120049260,00,0.00,N,2,1,
|
|
20241216,366,379,380,366,855288,319803402,00,0.00,N,5,-11,
|
|
20241209,377,392,393,346,1844876,693542180,00,0.00,N,5,-9,
|
|
20241202,386,407,417,373,787086,310265821,00,0.00,N,5,-20,
|
|
20241125,406,399,419,396,483230,196490781,00,0.00,N,2,7,
|
|
20241118,399,397,420,395,723983,291723610,00,0.00,N,5,-12,
|
|
20241111,411,450,452,405,721120,307101525,00,0.00,N,5,-38,
|
|
20241104,449,457,460,442,609419,274258002,00,0.00,N,5,-6,
|
|
20241028,455,451,462,450,312276,142495941,00,0.00,N,2,4,
|
|
20241021,451,471,479,450,710381,327829918,00,0.00,N,5,-22,
|
|
20241014,473,475,483,471,536557,254328500,00,0.00,N,5,-4,
|
|
20241007,477,478,491,471,210485,100590822,00,0.00,N,5,-1,
|
|
20240930,478,490,490,475,139570,66980179,00,0.00,N,5,-12,
|
|
20240923,490,474,500,474,613494,298431745,00,0.00,N,2,12,
|
|
20240919,478,474,521,466,704224,344872328,00,0.00,N,2,6,
|
|
20240909,472,476,483,465,404908,190866067,00,0.00,N,5,-4,
|
|
20240902,476,491,514,472,748009,365651363,00,0.00,N,5,-9,
|
|
20240826,485,492,492,470,472219,227815856,00,0.00,N,5,-7,
|
|
20240819,492,502,506,488,453084,225593258,00,0.00,N,5,-10,
|
|
20240812,502,492,507,488,685609,340867496,00,0.00,N,2,3,
|
|
20240805,499,501,503,458,1230754,592571556,00,0.00,N,5,-8,
|
|
20240729,507,520,546,491,1252342,638574204,00,0.00,N,5,-8,
|
|
20240722,515,533,537,488,1021092,531927211,00,0.00,N,5,-19,
|
|
20240715,534,538,538,526,840508,447143878,00,0.00,N,5,-4,
|
|
20240708,538,539,562,532,896144,484273408,00,0.00,N,2,2,
|
|
20240701,536,546,554,530,1433830,774262593,00,0.00,N,5,-10,
|
|
20240624,546,558,562,542,1369453,752995937,00,0.00,N,5,-12,
|
|
20240617,558,567,576,550,1131258,633656032,00,0.00,N,5,-9,
|
|
20240610,567,561,636,551,5585670,3258704951,00,0.00,N,2,6,
|
|
20240603,561,555,563,545,1393294,769261642,00,0.00,N,2,6,
|
|
20240527,555,558,565,550,1065499,591972678,00,0.00,N,5,-3,
|
|
20240520,558,564,577,553,1387212,785405182,00,0.00,N,5,-8,
|
|
20240513,566,582,588,540,1950569,1102232927,00,0.00,N,5,-16,
|
|
20240507,582,582,582,582,0,0,00,0.00,N,3,0,
|
|
20240429,582,582,582,582,0,0,00,0.00,N,3,0,
|
|
20240422,582,562,592,562,1725998,1000051633,00,0.00,N,2,17,
|
|
20240415,565,573,577,557,1276497,724009896,00,0.00,N,5,-9,
|
|
20240408,574,574,582,572,825504,475354953,00,0.00,N,2,1,
|
|
20240401,573,576,582,571,1246671,719322944,00,0.00,N,5,-3,
|
|
20240325,576,580,582,566,1482735,853779828,00,0.00,N,5,-3,
|
|
20240318,579,603,603,576,2167978,1268058407,00,0.00,N,5,-25,
|
|
20240311,604,552,670,548,15983628,9884406783,00,0.00,N,2,54,
|
|
20240304,550,587,592,548,2839319,1601648287,00,0.00,N,5,-36,
|
|
20240226,586,597,606,584,1459470,866939094,00,0.00,N,5,-13,
|
|
20240219,599,609,617,596,2077980,1261125854,00,0.00,N,5,-10,
|
|
20240213,609,602,620,593,1908192,1159617616,00,0.00,N,2,13,
|
|
20240205,596,603,608,575,2512797,1489350109,00,0.00,N,5,-7,
|
|
20240129,603,625,629,586,6764434,4113906774,00,0.00,N,5,-10,
|
|
20240122,613,936,939,612,33492076,26074222345,00,0.00,N,5,-300,
|
|
20240115,913,941,980,814,26383702,23454040896,00,0.00,N,5,-17,
|
|
20240108,930,704,1224,704,115398300,122180919422,00,0.00,N,2,230,
|
|
20240102,700,689,709,672,2378551,1650508088,00,0.00,N,2,11,
|
|
20231226,689,674,692,656,1982697,1328400091,00,0.00,N,2,16,
|
|
20231218,673,621,831,621,45513127,34244767608,00,0.00,N,2,50,
|
|
20231211,623,639,643,580,1622954,1009456178,00,0.00,N,5,-16,
|
|
20231204,639,627,700,619,8685820,5773659461,00,0.00,N,2,10,
|
|
20231127,629,620,631,604,1162787,715879260,00,0.00,N,2,9,
|
|
20231120,620,604,638,593,1154345,713343964,00,0.00,N,2,16,
|
|
20231113,604,573,621,564,2392561,1421520679,00,0.00,N,2,35,
|
|
20231106,569,578,593,561,1302796,750089199,00,0.00,N,5,-9,
|
|
20231030,578,552,592,552,1341590,764118224,00,0.00,N,2,19,
|
|
20231023,559,569,603,549,2245081,1273806875,00,0.00,N,5,-15,
|
|
20231016,574,636,636,571,3617443,2156641004,00,0.00,N,5,-62,
|
|
20231010,636,707,707,636,6739745,4485721134,00,0.00,N,5,-61,
|
|
20231004,697,585,833,558,56568830,41620988942,00,0.00,N,2,112,
|
|
20230925,585,596,606,580,454208,269312328,00,0.00,N,5,-11,
|
|
20230918,596,624,656,593,2109077,1317528948,00,0.00,N,5,-21,
|
|
20230911,617,612,645,596,3488573,2154051326,00,0.00,N,2,7,
|
|
20230904,610,529,692,529,20998341,13445207168,00,0.00,N,2,81,
|
|
20230828,529,529,529,529,0,0,00,0.00,N,3,0,
|
|
20230821,529,529,529,529,0,0,00,0.00,N,3,0,
|
|
20230814,529,529,531,506,1706049,887063270,00,0.00,N,5,-2,
|
|
20230807,531,493,537,484,2122037,1091067443,00,0.00,N,2,43,
|
|
20230731,488,481,491,460,1789965,856031056,00,0.00,N,2,7,
|
|
20230724,481,513,513,464,2058526,1005930486,00,0.00,N,5,-30,
|
|
20230717,511,529,529,508,2063487,1073013052,00,0.00,N,5,-18,
|
|
20230710,529,549,604,526,5790361,3217879497,00,0.00,N,5,-9,
|
|
20230703,538,530,575,519,7760569,4197539878,00,0.00,N,2,10,
|
|
20230626,528,529,534,517,1720270,903676577,00,0.00,N,5,-1,
|
|
20230619,529,537,539,525,1491708,793466143,00,0.00,N,5,-9,
|
|
20230612,538,542,570,534,2055518,1124249799,00,0.00,N,5,-8,
|
|
20230605,546,539,553,537,967006,528177295,00,0.00,N,2,7,
|
|
20230530,539,536,560,534,1790528,972968205,00,0.00,N,2,3,
|
|
20230522,536,537,541,533,1107752,594731364,00,0.00,N,5,-1,
|
|
20230515,537,530,570,523,3190876,1744634783,00,0.00,N,2,7,
|
|
20230508,530,531,542,529,1222544,651981395,00,0.00,N,3,0,
|
|
20230502,530,534,540,524,708027,376322917,00,0.00,N,5,-4,
|
|
20230424,534,562,563,526,1347785,732591819,00,0.00,N,5,-27,
|
|
20230417,609,628,638,602,1686982,1046009503,00,0.00,N,5,-20,
|
|
20230410,629,617,634,601,1616705,995994348,00,0.00,N,2,2,
|
|
20230403,627,638,644,618,1432665,906882834,00,0.00,N,5,-16,
|
|
20230327,643,620,648,603,1465163,916811620,00,0.00,N,2,23,
|
|
20230320,620,641,681,618,1671249,1080925914,00,0.00,N,5,-13,
|
|
20230313,633,647,648,604,1822462,1135798096,00,0.00,N,5,-14,
|
|
20230306,647,691,700,633,1948077,1294592776,00,0.00,N,5,-44,
|
|
20230227,691,721,721,685,1412878,988044920,00,0.00,N,5,-23,
|
|
20230220,714,709,728,686,2066846,1466377727,00,0.00,N,2,10,
|
|
20230213,704,694,724,677,1892152,1329339409,00,0.00,N,2,10,
|
|
20230206,694,742,758,692,2314428,1663982578,00,0.00,N,5,-43,
|
|
20230130,737,751,780,706,6138168,4544047967,00,0.00,N,5,-16,
|
|
20230125,753,759,774,721,5365831,3996927959,00,0.00,N,2,77,
|
|
20230116,676,644,710,632,4153129,2804467143,00,0.00,N,2,32,
|
|
20230109,644,627,669,627,1531788,998896220,00,0.00,N,2,22,
|
|
20230102,622,622,633,601,1025966,633238511,00,0.00,N,3,0,
|
|
20221226,622,709,720,618,5041546,3325276606,00,0.00,N,5,-35,
|
|
20221219,657,697,792,638,8003745,5698662835,00,0.00,N,5,-34,
|
|
20221212,691,719,809,682,6212488,4659748205,00,0.00,N,3,0,
|
|
20221205,691,732,785,690,2876137,2138884619,00,0.00,N,5,-37,
|
|
20221128,728,671,728,657,1978812,1380003905,00,0.00,N,2,58,
|
|
20221121,670,657,682,605,4209519,2742698012,00,0.00,N,2,29,
|
|
20221114,641,642,649,634,1782142,1145227996,00,0.00,N,5,-1,
|
|
20221107,642,652,665,634,1772873,1157993954,00,0.00,N,5,-12,
|
|
20221031,654,647,659,640,1415190,919961007,00,0.00,N,2,8,
|
|
20221024,646,640,656,621,1876865,1202281716,00,0.00,N,2,12,
|
|
20221017,634,611,655,606,1849336,1172290619,00,0.00,N,2,16,
|
|
20221011,618,631,632,587,2184170,1325276563,00,0.00,N,5,-15,
|
|
20221004,633,589,666,587,3690547,2287759504,00,0.00,N,2,48,
|
|
20220926,585,607,608,566,4431075,2585391406,00,0.00,N,5,-22,
|
|
20220919,607,590,608,582,3304284,1951293358,00,0.00,N,2,18,
|
|
20220913,589,579,601,570,2794895,1633901317,00,0.00,N,2,12,
|
|
20220905,577,575,586,570,3320877,1924012152,00,0.00,N,2,2,
|
|
20220829,575,557,588,552,6122655,3520466615,00,0.00,N,2,2,
|
|
20220822,573,654,670,547,27241072,16059358442,00,0.00,N,5,-81,
|
|
20220816,654,748,750,501,74661168,42959945076,00,0.00,N,5,-92,
|
|
20220808,746,776,781,745,1576124,1194337324,00,0.00,N,5,-29,
|
|
20220801,775,786,792,775,1611100,1256028193,00,0.00,N,5,-11,
|
|
20220725,786,782,799,778,1220984,963814159,00,0.00,N,3,0,
|
|
20220718,786,751,862,738,2741877,2163842173,00,0.00,N,2,52,
|
|
20220711,734,746,748,715,1789056,1307362280,00,0.00,N,5,-12,
|
|
20220704,746,690,747,652,2495911,1782991089,00,0.00,N,2,48,
|
|
20220627,698,692,724,692,2471151,1756064527,00,0.00,N,3,0,
|
|
20220620,698,791,793,661,4956749,3544801951,00,0.00,N,5,-88,
|
|
20220613,786,824,834,741,5217784,4114526787,00,0.00,N,5,-64,
|
|
20220607,858,925,925,841,5653894,4891884334,00,0.00,N,5,-64,
|
|
20220530,922,947,973,918,4045506,3791555538,00,0.00,N,5,-27,
|
|
20220523,949,977,997,895,5899152,5567509584,00,0.00,N,5,-28,
|
|
20220516,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220509,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220502,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220425,977,977,977,977,0,0,00,0.00,N,3,0,
|
|
20220418,977,957,998,957,6402164,6217649184,00,0.00,N,2,20,
|
|
20220411,957,940,970,932,3247034,3090603533,00,0.00,N,2,12,
|
|
20220404,945,974,989,940,4277941,4133854905,00,0.00,N,5,-14,
|
|
20220328,959,929,977,921,5781950,5476801333,00,0.00,N,2,34,
|
|
20220321,925,945,949,917,4575298,4262090575,00,0.00,N,5,-13,
|
|
20220314,938,930,945,912,3537038,3273584003,00,0.00,N,2,11,
|
|
20220307,927,942,947,919,2750812,2563688815,00,0.00,N,5,-20,
|
|
20220228,947,944,955,936,2295575,2171440348,00,0.00,N,2,15,
|
|
20220221,932,945,966,923,4495985,4247813265,00,0.00,N,5,-32,
|
|
20220214,964,987,987,940,5950054,5719784404,00,0.00,N,5,-30,
|
|
20220207,994,996,1134,987,17480752,18673201753,00,0.00,N,3,0,
|
|
20220203,994,974,1004,968,1353844,1340960900,00,0.00,N,2,37,
|
|
20220124,957,1058,1066,917,8519277,8333665577,00,0.00,N,5,-114,
|
|
20220117,1071,1096,1105,1045,5981683,6382932892,00,0.00,N,5,-31,
|
|
20220110,1102,1103,1134,1079,6235833,6841106672,00,0.00,N,5,-1,
|
|
20220103,1103,1120,1141,1075,8640716,9606414877,00,0.00,N,5,-10,
|
|
20211227,1113,1088,1143,1036,17810199,19265173542,00,0.00,N,2,26,
|
|
20211220,1087,1164,1173,1087,10003839,11212151798,00,0.00,N,5,-92,
|
|
20211213,1179,1128,1333,1124,47795857,59377067234,00,0.00,N,2,64,
|
|
20211206,1115,1077,1190,1043,8769795,9743279045,00,0.00,N,2,38,
|
|
20211129,1077,1150,1175,1021,11217991,12195168027,00,0.00,N,5,-111,
|
|
20211122,1188,1239,1252,1169,13324310,16131851750,00,0.00,N,5,-68,
|
|
20211115,1256,1175,1263,1122,19149581,22917781756,00,0.00,N,2,94,
|
|
20211108,1162,1085,1220,1064,16440447,18995404660,00,0.00,N,2,70,
|
|
20211101,1092,1090,1160,1083,7057098,7899138879,00,0.00,N,2,2,
|
|
20211025,1090,1102,1141,1079,3926228,4351058538,00,0.00,N,5,-12,
|
|
20211018,1102,1090,1164,1058,6549892,7272319918,00,0.00,N,2,31,
|
|
20211012,1071,1053,1071,1023,2780571,2914404617,00,0.00,N,2,18,
|
|
20211005,1053,1085,1088,1015,5939478,6205582641,00,0.00,N,5,-39,
|
|
20210927,1128,1165,1225,1118,9742294,11448864495,00,0.00,N,5,-37,
|
|
20210923,1165,1107,1283,1091,15028350,18151632999,00,0.00,N,2,64,
|
|
20210913,1101,1161,1171,1085,5479556,6175456953,00,0.00,N,5,-60,
|
|
20210906,1161,1206,1210,1145,5207123,6151349839,00,0.00,N,5,-43,
|
|
20210830,1204,1200,1227,1165,6042520,7232789909,00,0.00,N,2,18,
|
|
20210823,1186,1085,1212,1085,10969891,12789218596,00,0.00,N,2,101,
|
|
20210817,1085,1270,1307,1085,13386599,15744581963,00,0.00,N,5,-181,
|
|
20210809,1266,1347,1351,1223,8346075,10874687540,00,0.00,N,5,-83,
|
|
20210802,1349,1349,1394,1330,8171128,11124457699,00,0.00,N,2,11,
|
|
20210726,1338,1357,1371,1322,7945695,10675683038,00,0.00,N,5,-17,
|
|
20210719,1355,1367,1379,1346,6476199,8808490397,00,0.00,N,5,-18,
|
|
20210712,1373,1382,1404,1369,8089602,11186522572,00,0.00,N,2,2,
|