6.4 KiB
6.4 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 2060 | 2055 | 2065 | 2055 | 2603 | 5360550 | 00 | 0.00 | N | 5 | -5 | |
| 3 | 20250428 | 2065 | 2060 | 2065 | 2055 | 5892 | 12137430 | 00 | 0.00 | N | 2 | 5 | |
| 4 | 20250425 | 2060 | 2060 | 2070 | 2050 | 21041 | 43323589 | 00 | 0.00 | N | 5 | -5 | |
| 5 | 20250424 | 2065 | 2065 | 2075 | 2055 | 7038 | 14547645 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250423 | 2065 | 2060 | 2065 | 2060 | 4016 | 8286280 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250422 | 2060 | 2045 | 2060 | 2045 | 4799 | 9878630 | 00 | 0.00 | N | 2 | 5 | |
| 8 | 20250421 | 2055 | 2050 | 2055 | 2040 | 42380 | 86894305 | 00 | 0.00 | N | 2 | 5 | |
| 9 | 20250418 | 2050 | 2040 | 2055 | 2040 | 16397 | 33604790 | 00 | 0.00 | N | 2 | 15 | |
| 10 | 20250417 | 2035 | 2030 | 2040 | 2030 | 381 | 776400 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20250416 | 2040 | 2040 | 2040 | 2035 | 812 | 1653625 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250415 | 2040 | 2035 | 2045 | 2035 | 7691 | 15711925 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20250414 | 2035 | 2040 | 2050 | 2035 | 7941 | 16192500 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20250411 | 2040 | 2035 | 2040 | 2030 | 3900 | 7932111 | 00 | 0.00 | N | 2 | 5 | |
| 15 | 20250410 | 2035 | 2045 | 2050 | 2035 | 6625 | 13578130 | 00 | 0.00 | N | 5 | -10 | |
| 16 | 20250409 | 2045 | 2035 | 2045 | 2020 | 44926 | 90962225 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250408 | 2045 | 2040 | 2045 | 2035 | 6262 | 12795542 | 00 | 0.00 | N | 2 | 15 | |
| 18 | 20250407 | 2030 | 2045 | 2050 | 2030 | 8985 | 18286325 | 00 | 0.00 | N | 5 | -20 | |
| 19 | 20250404 | 2050 | 2035 | 2055 | 2030 | 10583 | 21615000 | 00 | 0.00 | N | 2 | 10 | |
| 20 | 20250403 | 2040 | 2055 | 2055 | 2035 | 5850 | 12008195 | 00 | 0.00 | N | 5 | -15 | |
| 21 | 20250402 | 2055 | 2050 | 2060 | 2035 | 34833 | 71155390 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250401 | 2055 | 2055 | 2055 | 2045 | 1639 | 3363355 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250331 | 2052 | 2045 | 2065 | 2045 | 8251 | 16938226 | 00 | 0.00 | N | 2 | 2 | |
| 24 | 20250328 | 2050 | 2035 | 2065 | 2030 | 6692 | 13749365 | 00 | 0.00 | N | 2 | 10 | |
| 25 | 20250327 | 2040 | 2030 | 2040 | 2030 | 12279 | 24946195 | 00 | 0.00 | N | 2 | 10 | |
| 26 | 20250326 | 2030 | 2030 | 2035 | 2030 | 9272 | 18835415 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250325 | 2030 | 2035 | 2035 | 2025 | 16543 | 33534245 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250324 | 2030 | 2025 | 2040 | 2025 | 13389 | 27134710 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20250321 | 2030 | 2035 | 2045 | 2030 | 16056 | 32697231 | 00 | 0.00 | N | 5 | -15 | |
| 30 | 20250320 | 2045 | 2030 | 2045 | 2020 | 26824 | 54511686 | 00 | 0.00 | N | 2 | 5 | |
| 31 | 20250319 | 2040 | 2045 | 2055 | 2030 | 10516 | 21495990 | 00 | 0.00 | N | 5 | -5 | |
| 32 | 20250318 | 2045 | 2045 | 2055 | 2045 | 46183 | 94667700 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250317 | 2045 | 2035 | 2045 | 2035 | 6471 | 13176900 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20250314 | 2045 | 2035 | 2045 | 2030 | 6444 | 13134595 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250313 | 2045 | 2045 | 2045 | 2035 | 3903 | 7968940 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20250312 | 2035 | 2020 | 2040 | 2020 | 1960 | 3987935 | 00 | 0.00 | N | 2 | 5 | |
| 37 | 20250311 | 2030 | 2035 | 2050 | 2015 | 65320 | 132481400 | 00 | 0.00 | N | 5 | -20 | |
| 38 | 20250310 | 2050 | 2035 | 2055 | 2035 | 10906 | 22325960 | 00 | 0.00 | N | 2 | 15 | |
| 39 | 20250307 | 2035 | 2035 | 2042 | 2035 | 5923 | 12061860 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20250306 | 2040 | 2040 | 2045 | 2030 | 7791 | 15867915 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250305 | 2040 | 2035 | 2055 | 2035 | 3696 | 7544920 | 00 | 0.00 | N | 5 | -5 | |
| 42 | 20250304 | 2045 | 2035 | 2050 | 2035 | 9041 | 18526410 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250228 | 2045 | 2040 | 2045 | 2035 | 20617 | 42157620 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20250227 | 2040 | 2035 | 2045 | 2035 | 3619 | 7377875 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250226 | 2040 | 2035 | 2045 | 2035 | 13598 | 27720205 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20250225 | 2035 | 2025 | 2040 | 2025 | 13107 | 26670835 | 00 | 0.00 | N | 2 | 5 | |
| 47 | 20250224 | 2030 | 2020 | 2035 | 2020 | 13601 | 27579495 | 00 | 0.00 | N | 2 | 5 | |
| 48 | 20250221 | 2025 | 2025 | 2035 | 2025 | 18467 | 37481540 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20250220 | 2025 | 2025 | 2035 | 2025 | 27875 | 56543705 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20250219 | 2025 | 2025 | 2035 | 2025 | 47584 | 96600310 | 00 | 0.00 | N | 5 | -5 | |
| 51 | 20250218 | 2030 | 2020 | 2035 | 2020 | 10609 | 21554270 | 00 | 0.00 | N | 2 | 5 | |
| 52 | 20250217 | 2025 | 2020 | 2030 | 2020 | 11470 | 23238895 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20250214 | 2025 | 2020 | 2025 | 2020 | 29338 | 59330545 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20250213 | 2025 | 2025 | 2030 | 2025 | 17553 | 35591185 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250212 | 2025 | 2020 | 2035 | 2020 | 14806 | 30073030 | 00 | 0.00 | N | 2 | 5 | |
| 56 | 20250211 | 2020 | 2020 | 2035 | 2020 | 13710 | 27785515 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20250210 | 2020 | 2020 | 2030 | 2020 | 14216 | 28764095 | 00 | 0.00 | N | 5 | -5 | |
| 58 | 20250207 | 2025 | 2015 | 2030 | 2015 | 37068 | 75188490 | 00 | 0.00 | N | 2 | 5 | |
| 59 | 20250206 | 2020 | 2010 | 2025 | 2010 | 21621 | 43711095 | 00 | 0.00 | N | 2 | 5 | |
| 60 | 20250205 | 2015 | 2015 | 2025 | 2010 | 23768 | 47950185 | 00 | 0.00 | N | 5 | -5 | |
| 61 | 20250204 | 2020 | 2010 | 2025 | 2005 | 25706 | 51743135 | 00 | 0.00 | N | 2 | 10 | |
| 62 | 20250203 | 2010 | 2010 | 2015 | 2005 | 10094 | 20280695 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20250131 | 2010 | 2010 | 2020 | 2005 | 28092 | 56544200 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250124 | 2010 | 2005 | 2015 | 2005 | 12420 | 24963865 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20250123 | 2005 | 2005 | 2010 | 2005 | 20633 | 41448915 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20250122 | 2005 | 2005 | 2010 | 2005 | 39130 | 78599875 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20250121 | 2005 | 2005 | 2010 | 2005 | 5734 | 11498870 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20250120 | 2005 | 2005 | 2010 | 2000 | 42415 | 85117745 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20250117 | 2005 | 2005 | 2010 | 2005 | 27713 | 55664895 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20250116 | 2005 | 2005 | 2010 | 2005 | 8958 | 17976425 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20250115 | 2005 | 2000 | 2010 | 2000 | 59846 | 120218275 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20250114 | 2005 | 1998 | 2005 | 1998 | 31344 | 62835639 | 00 | 0.00 | N | 2 | 5 | |
| 73 | 20250113 | 2000 | 1998 | 2005 | 1998 | 9619 | 19262514 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20250110 | 2000 | 1998 | 2005 | 1998 | 28291 | 56599995 | 00 | 0.00 | N | 2 | 1 | |
| 75 | 20250109 | 1999 | 1997 | 1999 | 1997 | 8963 | 17912843 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20250108 | 1999 | 1995 | 1999 | 1995 | 4894 | 9773038 | 00 | 0.00 | N | 5 | -1 | |
| 77 | 20250107 | 2000 | 1995 | 2000 | 1995 | 6401 | 12785281 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20250106 | 2000 | 1999 | 2000 | 1994 | 7302 | 14597334 | 00 | 0.00 | N | 2 | 4 | |
| 79 | 20250103 | 1996 | 1991 | 1999 | 1991 | 8116 | 16193088 | 00 | 0.00 | N | 5 | -3 | |
| 80 | 20250102 | 1999 | 1990 | 2000 | 1990 | 8244 | 16426157 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20241230 | 1999 | 1996 | 2005 | 1995 | 18076 | 36162889 | 00 | 0.00 | N | 2 | 3 | |
| 82 | 20241227 | 1996 | 1995 | 1998 | 1993 | 5972 | 11914440 | 02 | 0.00 | N | 2 | 1 | |
| 83 | 20241226 | 1995 | 1997 | 1997 | 1993 | 16976 | 33867967 | 00 | 0.00 | N | 5 | -2 | |
| 84 | 20241224 | 1997 | 1998 | 1999 | 1991 | 30608 | 61086704 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20241223 | 1997 | 1998 | 2000 | 1996 | 11668 | 23325595 | 00 | 0.00 | N | 5 | -2 | |
| 86 | 20241220 | 1999 | 2000 | 2000 | 1997 | 11219 | 22433649 | 00 | 0.00 | N | 5 | -1 | |
| 87 | 20241219 | 2000 | 2000 | 2005 | 1997 | 10986 | 21991761 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241218 | 2000 | 1991 | 2005 | 1991 | 26839 | 53707509 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20241217 | 2000 | 1999 | 2000 | 1997 | 11322 | 22634015 | 00 | 0.00 | N | 2 | 1 | |
| 90 | 20241216 | 1999 | 1996 | 2000 | 1995 | 6492 | 12973100 | 00 | 0.00 | N | 2 | 3 | |
| 91 | 20241213 | 1996 | 1998 | 2000 | 1994 | 7018 | 14027489 | 00 | 0.00 | N | 5 | -2 | |
| 92 | 20241212 | 1998 | 1992 | 2000 | 1991 | 37037 | 74042392 | 00 | 0.00 | N | 2 | 1 | |
| 93 | 20241211 | 1997 | 2000 | 2005 | 1991 | 25364 | 50694128 | 00 | 0.00 | N | 5 | -2 | |
| 94 | 20241210 | 1999 | 1995 | 2005 | 1994 | 30578 | 61175077 | 00 | 0.00 | N | 2 | 4 | |
| 95 | 20241209 | 1995 | 1999 | 2000 | 1983 | 28687 | 57201681 | 00 | 0.00 | N | 5 | -5 | |
| 96 | 20241206 | 2000 | 1997 | 2005 | 1996 | 44996 | 89987686 | 00 | 0.00 | N | 2 | 1 | |
| 97 | 20241205 | 1999 | 2000 | 2000 | 1998 | 10837 | 21662852 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20241204 | 1999 | 2000 | 2005 | 1994 | 17814 | 35573424 | 00 | 0.00 | N | 5 | -1 | |
| 99 | 20241203 | 2000 | 2005 | 2005 | 1999 | 61258 | 122542130 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20241202 | 2000 | 2000 | 2005 | 2000 | 44184 | 88405205 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20241129 | 2000 | 2005 | 2005 | 2000 | 40260 | 80616230 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241128 | 2000 | 2005 | 2005 | 2000 | 92356 | 184960420 | 00 | 0.00 | N | 5 | -5 | |
| 103 | 20241127 | 2005 | 2000 | 2005 | 2000 | 24213 | 48435190 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20241126 | 2000 | 2000 | 2005 | 1998 | 110473 | 221052039 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20241125 | 2000 | 1999 | 2005 | 1998 | 149004 | 298170166 | 00 | 0.00 | N | 2 | 2 | |
| 106 | 20241122 | 1998 | 1997 | 2010 | 1995 | 381662 | 762893785 | 00 | 0.00 | N | 2 | 1 | |
| 107 | 20241121 | 1997 | 1998 | 1998 | 1994 | 341589 | 682007367 | 00 | 0.00 | N | 2 | 4 | |
| 108 | 20241120 | 1993 | 2000 | 2000 | 1991 | 4605355 | 9192956608 | 00 | 0.00 | N | 5 | -7 |