8.7 KiB
8.7 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 2050 | 2030 | 2050 | 2030 | 20355 | 41555568 | 00 | 0.00 | N | 2 | 20 | |
| 3 | 20250430 | 2030 | 2030 | 2040 | 2025 | 9257 | 18783135 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20250429 | 2035 | 2030 | 2040 | 2030 | 16985 | 34566200 | 00 | 0.00 | N | 2 | 5 | |
| 5 | 20250428 | 2030 | 2030 | 2040 | 2030 | 2258 | 4593710 | 00 | 0.00 | N | 5 | -5 | |
| 6 | 20250425 | 2035 | 2020 | 2035 | 2015 | 35462 | 71637465 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250424 | 2030 | 2020 | 2035 | 2020 | 18163 | 36806610 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20250423 | 2020 | 2015 | 2040 | 2010 | 15362 | 31090475 | 00 | 0.00 | N | 5 | -5 | |
| 9 | 20250422 | 2025 | 2025 | 2030 | 2015 | 12355 | 24949055 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250421 | 2025 | 2010 | 2025 | 2010 | 15632 | 31643165 | 00 | 0.00 | N | 2 | 5 | |
| 11 | 20250418 | 2020 | 2010 | 2020 | 2005 | 45759 | 92157290 | 00 | 0.00 | N | 2 | 15 | |
| 12 | 20250417 | 2005 | 2005 | 2010 | 2000 | 32297 | 64681345 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250416 | 2005 | 2000 | 2010 | 2000 | 18980 | 37960055 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20250415 | 2010 | 2010 | 2015 | 2000 | 16858 | 33733262 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250414 | 2010 | 2005 | 2010 | 2000 | 21708 | 43482218 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250411 | 2010 | 2010 | 2015 | 2010 | 5341 | 10735440 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250410 | 2010 | 2000 | 2015 | 1997 | 17638 | 35332581 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250409 | 2010 | 2010 | 2015 | 2000 | 15991 | 32100278 | 00 | 0.00 | N | 5 | -5 | |
| 19 | 20250408 | 2015 | 2015 | 2020 | 2005 | 28775 | 57818080 | 00 | 0.00 | N | 2 | 5 | |
| 20 | 20250407 | 2010 | 2010 | 2020 | 2000 | 38060 | 76485328 | 00 | 0.00 | N | 5 | -5 | |
| 21 | 20250404 | 2015 | 2025 | 2030 | 2005 | 26448 | 53146082 | 00 | 0.00 | N | 5 | -10 | |
| 22 | 20250403 | 2025 | 2015 | 2035 | 2005 | 18520 | 37300890 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250402 | 2025 | 2025 | 2035 | 2010 | 15792 | 31926160 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250401 | 2025 | 2030 | 2035 | 2025 | 7574 | 15404124 | 00 | 0.00 | N | 5 | -5 | |
| 25 | 20250331 | 2030 | 2025 | 2040 | 2015 | 16891 | 34272150 | 00 | 0.00 | N | 5 | -5 | |
| 26 | 20250328 | 2035 | 2030 | 2040 | 2020 | 27400 | 55703395 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250327 | 2030 | 2020 | 2030 | 2015 | 10838 | 21937665 | 00 | 0.00 | N | 2 | 5 | |
| 28 | 20250326 | 2025 | 2020 | 2025 | 2015 | 8480 | 17132602 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20250325 | 2020 | 2010 | 2020 | 2010 | 5838 | 11756772 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20250324 | 2010 | 2005 | 2015 | 2005 | 775 | 1557615 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250321 | 2010 | 2000 | 2010 | 2000 | 15995 | 32139970 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250320 | 2010 | 2000 | 2010 | 2000 | 13863 | 27852885 | 00 | 0.00 | N | 2 | 5 | |
| 33 | 20250319 | 2005 | 2005 | 2005 | 1999 | 12121 | 24238589 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20250318 | 2005 | 2010 | 2010 | 2000 | 263 | 527995 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250317 | 2005 | 2000 | 2010 | 1999 | 1278 | 2562264 | 00 | 0.00 | N | 5 | -5 | |
| 36 | 20250314 | 2010 | 2000 | 2010 | 2000 | 2592 | 5199057 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250313 | 2010 | 2015 | 2015 | 2000 | 7039 | 14123865 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250312 | 2010 | 2005 | 2010 | 2000 | 15491 | 31022907 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250311 | 2010 | 2005 | 2015 | 2000 | 7589 | 15215405 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250310 | 2010 | 2005 | 2015 | 2005 | 14437 | 29019160 | 00 | 0.00 | N | 5 | -5 | |
| 41 | 20250307 | 2015 | 2005 | 2015 | 2005 | 58277 | 116920315 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20250306 | 2015 | 2010 | 2015 | 2010 | 19844 | 39889320 | 00 | 0.00 | N | 2 | 5 | |
| 43 | 20250305 | 2010 | 2005 | 2010 | 2000 | 13213 | 26471120 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20250304 | 2010 | 2010 | 2010 | 2005 | 150 | 301395 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250228 | 2010 | 2000 | 2010 | 2000 | 25014 | 50128940 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20250227 | 2005 | 2000 | 2010 | 2000 | 22607 | 45225030 | 00 | 0.00 | N | 5 | -5 | |
| 47 | 20250226 | 2010 | 2000 | 2010 | 2000 | 9517 | 19101845 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20250225 | 2010 | 2000 | 2010 | 2000 | 6567 | 13158770 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20250224 | 2010 | 2000 | 2010 | 2000 | 5647 | 11297905 | 00 | 0.00 | N | 2 | 5 | |
| 50 | 20250221 | 2005 | 2000 | 2010 | 2000 | 11506 | 23069005 | 00 | 0.00 | N | 2 | 5 | |
| 51 | 20250220 | 2000 | 2010 | 2020 | 1999 | 34795 | 69631482 | 00 | 0.00 | N | 5 | -10 | |
| 52 | 20250219 | 2010 | 2005 | 2010 | 2000 | 3873 | 7762800 | 00 | 0.00 | N | 2 | 5 | |
| 53 | 20250218 | 2005 | 2005 | 2010 | 2000 | 4642 | 9301540 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20250217 | 2005 | 2000 | 2015 | 2000 | 30898 | 62182615 | 00 | 0.00 | N | 5 | -5 | |
| 55 | 20250214 | 2010 | 2010 | 2010 | 2000 | 4160 | 8340640 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250213 | 2010 | 2000 | 2010 | 2000 | 3847 | 7714630 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20250212 | 2010 | 2000 | 2010 | 2000 | 27510 | 55212808 | 00 | 0.00 | N | 2 | 10 | |
| 58 | 20250211 | 2000 | 2005 | 2005 | 1998 | 22813 | 45614811 | 00 | 0.00 | N | 5 | -5 | |
| 59 | 20250210 | 2005 | 2000 | 2005 | 1997 | 18229 | 36487356 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250207 | 2005 | 2005 | 2005 | 1999 | 3377 | 6753645 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250206 | 2005 | 2000 | 2010 | 1995 | 2043 | 4088401 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20250205 | 2005 | 2000 | 2010 | 1998 | 3821 | 7642028 | 00 | 0.00 | N | 5 | -5 | |
| 63 | 20250204 | 2010 | 2000 | 2010 | 2000 | 15993 | 32010645 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250203 | 2010 | 2000 | 2010 | 2000 | 6795 | 13623690 | 00 | 0.00 | N | 5 | -5 | |
| 65 | 20250131 | 2015 | 1990 | 2015 | 1990 | 31304 | 62789359 | 00 | 0.00 | N | 2 | 25 | |
| 66 | 20250124 | 1990 | 1990 | 2005 | 1988 | 9603 | 19100646 | 00 | 0.00 | N | 2 | 2 | |
| 67 | 20250123 | 1988 | 2005 | 2005 | 1988 | 2838 | 5653468 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20250122 | 1998 | 2000 | 2000 | 1990 | 4442 | 8859818 | 00 | 0.00 | N | 2 | 6 | |
| 69 | 20250121 | 1992 | 1991 | 2000 | 1985 | 13863 | 27652285 | 00 | 0.00 | N | 5 | -2 | |
| 70 | 20250120 | 1994 | 1993 | 1995 | 1988 | 13471 | 26828995 | 00 | 0.00 | N | 2 | 1 | |
| 71 | 20250117 | 1993 | 1999 | 1999 | 1989 | 10229 | 20386726 | 00 | 0.00 | N | 5 | -7 | |
| 72 | 20250116 | 2000 | 1999 | 2000 | 1999 | 1699 | 3396381 | 00 | 0.00 | N | 2 | 1 | |
| 73 | 20250115 | 1999 | 1998 | 1999 | 1996 | 1067 | 2131153 | 00 | 0.00 | N | 2 | 1 | |
| 74 | 20250114 | 1998 | 2000 | 2000 | 1995 | 13981 | 27899268 | 00 | 0.00 | N | 5 | -2 | |
| 75 | 20250113 | 2000 | 2000 | 2000 | 1989 | 8327 | 16645215 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20250110 | 2000 | 2000 | 2005 | 1998 | 3949 | 7897363 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20250109 | 2000 | 1997 | 2000 | 1995 | 5859 | 11692329 | 00 | 0.00 | N | 2 | 1 | |
| 78 | 20250108 | 1999 | 1999 | 2000 | 1999 | 897 | 1793138 | 00 | 0.00 | N | 5 | -1 | |
| 79 | 20250107 | 2000 | 2000 | 2000 | 1999 | 6986 | 13970513 | 00 | 0.00 | N | 2 | 1 | |
| 80 | 20250106 | 1999 | 2000 | 2000 | 1995 | 8035 | 16058735 | 00 | 0.00 | N | 5 | -1 | |
| 81 | 20250103 | 2000 | 1994 | 2000 | 1994 | 2575 | 5149772 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20250102 | 2000 | 2005 | 2005 | 1989 | 7121 | 14237188 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241230 | 2005 | 1995 | 2005 | 1989 | 28862 | 57646891 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20241227 | 1995 | 1996 | 1999 | 1950 | 32714 | 64255481 | 00 | 0.00 | N | 5 | -1 | |
| 85 | 20241226 | 1996 | 1997 | 1999 | 1990 | 1714 | 3418487 | 00 | 0.00 | N | 5 | -1 | |
| 86 | 20241224 | 1997 | 1993 | 2000 | 1982 | 4652 | 9247847 | 00 | 0.00 | N | 2 | 4 | |
| 87 | 20241223 | 1993 | 1998 | 2000 | 1993 | 6815 | 13602444 | 00 | 0.00 | N | 5 | -6 | |
| 88 | 20241220 | 1999 | 1998 | 2000 | 1997 | 6489 | 12975608 | 00 | 0.00 | N | 5 | -1 | |
| 89 | 20241219 | 2000 | 2000 | 2000 | 1998 | 1001 | 2000640 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20241218 | 2000 | 2000 | 2005 | 2000 | 10209 | 20423025 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241217 | 2000 | 2005 | 2010 | 1998 | 12315 | 24728075 | 00 | 0.00 | N | 5 | -5 | |
| 92 | 20241216 | 2005 | 1991 | 2005 | 1991 | 8948 | 17917052 | 00 | 0.00 | N | 2 | 9 | |
| 93 | 20241213 | 1996 | 1994 | 2000 | 1994 | 3017 | 6033050 | 00 | 0.00 | N | 5 | -4 | |
| 94 | 20241212 | 2000 | 2000 | 2005 | 1983 | 11756 | 23522206 | 00 | 0.00 | N | 2 | 2 | |
| 95 | 20241211 | 1998 | 1983 | 2005 | 1983 | 4343 | 8659348 | 00 | 0.00 | N | 5 | -12 | |
| 96 | 20241210 | 2010 | 2005 | 2010 | 1996 | 26415 | 52900140 | 00 | 0.00 | N | 2 | 14 | |
| 97 | 20241209 | 1996 | 1994 | 2010 | 1994 | 11962 | 23909617 | 00 | 0.00 | N | 5 | -24 | |
| 98 | 20241206 | 2020 | 2005 | 2020 | 2005 | 23266 | 46874795 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20241205 | 2010 | 2000 | 2025 | 2000 | 16959 | 34112560 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20241204 | 2010 | 2000 | 2015 | 1997 | 38292 | 76667226 | 00 | 0.00 | N | 2 | 5 | |
| 101 | 20241203 | 2005 | 2005 | 2010 | 2005 | 13743 | 27605115 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241202 | 2005 | 2020 | 2025 | 2005 | 14902 | 29955530 | 00 | 0.00 | N | 5 | -15 | |
| 103 | 20241129 | 2020 | 2015 | 2030 | 2010 | 45449 | 91900275 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20241128 | 2015 | 2015 | 2020 | 2010 | 3036 | 6112020 | 00 | 0.00 | N | 5 | -10 | |
| 105 | 20241127 | 2025 | 2020 | 2025 | 2005 | 29767 | 60129330 | 00 | 0.00 | N | 2 | 5 | |
| 106 | 20241126 | 2020 | 2015 | 2020 | 2005 | 15276 | 30767645 | 00 | 0.00 | N | 2 | 15 | |
| 107 | 20241125 | 2005 | 2010 | 2020 | 2000 | 36417 | 73299735 | 00 | 0.00 | N | 5 | -5 | |
| 108 | 20241122 | 2010 | 2010 | 2010 | 2000 | 9600 | 19247175 | 00 | 0.00 | N | 2 | 10 | |
| 109 | 20241121 | 2000 | 2005 | 2005 | 1997 | 18742 | 37480688 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20241120 | 2005 | 2015 | 2020 | 2000 | 39827 | 79905845 | 00 | 0.00 | N | 5 | -15 | |
| 111 | 20241119 | 2020 | 2020 | 2020 | 2010 | 43102 | 86825880 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20241118 | 2020 | 2015 | 2020 | 2005 | 75104 | 151065195 | 00 | 0.00 | N | 2 | 5 | |
| 113 | 20241115 | 2015 | 2025 | 2025 | 2010 | 52118 | 105082660 | 00 | 0.00 | N | 5 | -10 | |
| 114 | 20241114 | 2025 | 2025 | 2030 | 2015 | 47875 | 96702210 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20241113 | 2025 | 2040 | 2040 | 2020 | 36921 | 74881940 | 00 | 0.00 | N | 5 | -15 | |
| 116 | 20241112 | 2040 | 2055 | 2060 | 2030 | 116167 | 236911300 | 00 | 0.00 | N | 5 | -20 | |
| 117 | 20241111 | 2060 | 2060 | 2070 | 2045 | 74651 | 153699100 | 00 | 0.00 | N | 2 | 10 | |
| 118 | 20241108 | 2050 | 2040 | 2065 | 2040 | 107324 | 219818285 | 00 | 0.00 | N | 2 | 5 | |
| 119 | 20241107 | 2045 | 2035 | 2045 | 2035 | 32021 | 65259880 | 00 | 0.00 | N | 2 | 5 | |
| 120 | 20241106 | 2040 | 2040 | 2045 | 2035 | 49514 | 101017845 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20241105 | 2040 | 2040 | 2050 | 2040 | 71953 | 147136710 | 00 | 0.00 | N | 3 | 0 | |
| 122 | 20241104 | 2040 | 2035 | 2045 | 2035 | 36196 | 73773160 | 00 | 0.00 | N | 2 | 5 | |
| 123 | 20241101 | 2035 | 2020 | 2045 | 2020 | 170542 | 347055495 | 00 | 0.00 | N | 2 | 15 | |
| 124 | 20241031 | 2020 | 2025 | 2030 | 2015 | 78226 | 158330840 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20241030 | 2025 | 2015 | 2030 | 2015 | 36456 | 73710780 | 00 | 0.00 | N | 2 | 10 | |
| 126 | 20241029 | 2015 | 2020 | 2020 | 2015 | 4786 | 9648360 | 00 | 0.00 | N | 5 | -5 | |
| 127 | 20241028 | 2020 | 2015 | 2020 | 2015 | 30420 | 61345795 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20241025 | 2020 | 2015 | 2020 | 2015 | 19832 | 39969415 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20241024 | 2020 | 2015 | 2020 | 2010 | 28450 | 57343915 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20241023 | 2020 | 2015 | 2020 | 2015 | 50323 | 101414195 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20241022 | 2020 | 2020 | 2020 | 2010 | 66549 | 134139975 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20241021 | 2020 | 2015 | 2020 | 2010 | 35985 | 72454935 | 00 | 0.00 | N | 2 | 5 | |
| 133 | 20241018 | 2015 | 2010 | 2015 | 2010 | 29909 | 60142260 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20241017 | 2010 | 2010 | 2015 | 2010 | 71729 | 144361250 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20241016 | 2015 | 2010 | 2015 | 2005 | 68187 | 136911040 | 00 | 0.00 | N | 2 | 5 | |
| 136 | 20241015 | 2010 | 2010 | 2015 | 2005 | 61739 | 124149720 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20241014 | 2010 | 2010 | 2015 | 2005 | 41475 | 83333235 | 00 | 0.00 | N | 5 | -5 | |
| 138 | 20241011 | 2015 | 2010 | 2020 | 2005 | 83699 | 168506160 | 00 | 0.00 | N | 2 | 10 | |
| 139 | 20241010 | 2005 | 2010 | 2025 | 2005 | 291554 | 587072450 | 00 | 0.00 | N | 5 | -5 | |
| 140 | 20241008 | 2010 | 2015 | 2015 | 2010 | 150599 | 303105770 | 00 | 0.00 | N | 5 | -5 | |
| 141 | 20241007 | 2015 | 2010 | 2015 | 2005 | 177374 | 356421685 | 00 | 0.00 | N | 2 | 5 | |
| 142 | 20241004 | 2010 | 2005 | 2015 | 2005 | 166344 | 334384020 | 00 | 0.00 | N | 2 | 5 | |
| 143 | 20241002 | 2005 | 2005 | 2010 | 2005 | 146621 | 294167765 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240930 | 2005 | 2010 | 2015 | 2005 | 188250 | 377818755 | 00 | 0.00 | N | 5 | -10 | |
| 145 | 20240927 | 2015 | 2000 | 2015 | 2000 | 581148 | 1164533755 | 00 | 0.00 | N | 2 | 15 | |
| 146 | 20240926 | 2000 | 2005 | 2010 | 1996 | 1532743 | 3066191854 | 00 | 0.00 | N | 5 | -5 | |
| 147 | 20240925 | 2005 | 2840 | 3085 | 2000 | 50746084 | 131855398900 | 00 | 0.00 | N | 2 | 5 |