6.7 KiB
6.7 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 2055 | 2060 | 2060 | 2045 | 95839 | 196497181 | 00 | 0.00 | N | 2 | 5 | |
| 3 | 20250310 | 2050 | 2050 | 2060 | 2045 | 153710 | 315027671 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250304 | 2050 | 2060 | 2060 | 2040 | 237736 | 486623649 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250224 | 2050 | 2055 | 2065 | 2050 | 126791 | 260661320 | 00 | 0.00 | N | 5 | -5 | |
| 6 | 20250217 | 2055 | 2045 | 2060 | 2040 | 88921 | 182172830 | 00 | 0.00 | N | 2 | 15 | |
| 7 | 20250210 | 2040 | 2025 | 2045 | 2025 | 82047 | 166803185 | 00 | 0.00 | N | 2 | 15 | |
| 8 | 20250203 | 2025 | 2020 | 2030 | 2015 | 70826 | 143229685 | 00 | 0.00 | N | 2 | 5 | |
| 9 | 20250131 | 2020 | 2020 | 2020 | 2010 | 8669 | 17475195 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250120 | 2020 | 2020 | 2020 | 2005 | 54946 | 110477015 | 00 | 0.00 | N | 2 | 5 | |
| 11 | 20250113 | 2015 | 2020 | 2020 | 2005 | 144971 | 292162960 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250106 | 2015 | 2025 | 2030 | 2005 | 169891 | 341877785 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20241230 | 2015 | 2005 | 2020 | 1998 | 42474 | 85360231 | 00 | 0.00 | N | 2 | 20 | |
| 14 | 20241223 | 1995 | 2000 | 2010 | 1985 | 214196 | 426956667 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20241216 | 2005 | 2005 | 2020 | 2000 | 47473 | 95174185 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20241209 | 2005 | 2005 | 2020 | 2000 | 59397 | 119112120 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20241202 | 2005 | 2015 | 2020 | 2005 | 66373 | 133536950 | 00 | 0.00 | N | 5 | -10 | |
| 18 | 20241125 | 2015 | 2020 | 2020 | 2000 | 64966 | 130271670 | 00 | 0.00 | N | 2 | 10 | |
| 19 | 20241118 | 2005 | 2020 | 2020 | 2000 | 81895 | 164709935 | 00 | 0.00 | N | 5 | -15 | |
| 20 | 20241111 | 2020 | 2030 | 2030 | 2010 | 224720 | 453877840 | 00 | 0.00 | N | 5 | -5 | |
| 21 | 20241104 | 2025 | 2030 | 2035 | 2020 | 79586 | 161059590 | 00 | 0.00 | N | 2 | 5 | |
| 22 | 20241028 | 2020 | 2020 | 2030 | 2015 | 144367 | 291566050 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241021 | 2020 | 2010 | 2020 | 2005 | 121505 | 244476410 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20241014 | 2020 | 2015 | 2020 | 2005 | 106530 | 213840595 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20241007 | 2015 | 2020 | 2020 | 2005 | 19939 | 40031710 | 00 | 0.00 | N | 2 | 5 | |
| 26 | 20240930 | 2010 | 2020 | 2020 | 2000 | 39509 | 79245300 | 00 | 0.00 | N | 5 | -10 | |
| 27 | 20240923 | 2020 | 2015 | 2030 | 2005 | 38248 | 77108300 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20240919 | 2020 | 2020 | 2025 | 2005 | 9538 | 19251535 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20240909 | 2010 | 2060 | 2060 | 2005 | 47182 | 95304260 | 00 | 0.00 | N | 5 | -25 | |
| 30 | 20240902 | 2035 | 2030 | 2055 | 2020 | 26313 | 53488830 | 00 | 0.00 | N | 2 | 5 | |
| 31 | 20240826 | 2030 | 2035 | 2045 | 2020 | 42640 | 86713035 | 00 | 0.00 | N | 5 | -5 | |
| 32 | 20240819 | 2035 | 2040 | 2040 | 2010 | 76456 | 154394520 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20240812 | 2035 | 2055 | 2055 | 2030 | 13815 | 28148620 | 00 | 0.00 | N | 5 | -20 | |
| 34 | 20240805 | 2055 | 2045 | 2060 | 2010 | 71396 | 145943900 | 00 | 0.00 | N | 2 | 5 | |
| 35 | 20240729 | 2050 | 2050 | 2070 | 2035 | 63907 | 131263875 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20240722 | 2050 | 2045 | 2080 | 2020 | 173486 | 356898740 | 00 | 0.00 | N | 5 | -5 | |
| 37 | 20240715 | 2055 | 2055 | 2070 | 2030 | 119092 | 243721545 | 00 | 0.00 | N | 5 | -5 | |
| 38 | 20240708 | 2060 | 2050 | 2070 | 2030 | 47677 | 98119720 | 00 | 0.00 | N | 2 | 10 | |
| 39 | 20240701 | 2050 | 2030 | 2050 | 2020 | 100835 | 205066645 | 00 | 0.00 | N | 2 | 30 | |
| 40 | 20240624 | 2020 | 2050 | 2055 | 2005 | 89419 | 180878480 | 00 | 0.00 | N | 5 | -35 | |
| 41 | 20240617 | 2055 | 2040 | 2060 | 2020 | 60823 | 124164690 | 00 | 0.00 | N | 2 | 15 | |
| 42 | 20240610 | 2040 | 2030 | 2040 | 2020 | 88695 | 179991310 | 00 | 0.00 | N | 2 | 10 | |
| 43 | 20240603 | 2030 | 2040 | 2040 | 2020 | 44776 | 90761265 | 00 | 0.00 | N | 5 | -5 | |
| 44 | 20240527 | 2035 | 2040 | 2050 | 2025 | 90726 | 184498205 | 00 | 0.00 | N | 5 | -15 | |
| 45 | 20240520 | 2050 | 2055 | 2055 | 2025 | 51273 | 104587165 | 00 | 0.00 | N | 5 | -5 | |
| 46 | 20240513 | 2055 | 2050 | 2055 | 2045 | 29639 | 60819700 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240507 | 2055 | 2045 | 2055 | 2040 | 34483 | 70675550 | 00 | 0.00 | N | 2 | 10 | |
| 48 | 20240429 | 2045 | 2050 | 2060 | 2035 | 67357 | 137552560 | 00 | 0.00 | N | 5 | -5 | |
| 49 | 20240422 | 2050 | 2035 | 2055 | 2025 | 96520 | 197188985 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20240415 | 2040 | 2030 | 2040 | 2020 | 62000 | 125835715 | 00 | 0.00 | N | 2 | 10 | |
| 51 | 20240408 | 2030 | 2035 | 2040 | 2015 | 121714 | 246420635 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20240401 | 2035 | 2040 | 2040 | 2020 | 43822 | 88912330 | 00 | 0.00 | N | 5 | -5 | |
| 53 | 20240325 | 2040 | 2015 | 2040 | 2000 | 272095 | 546559845 | 00 | 0.00 | N | 2 | 25 | |
| 54 | 20240318 | 2015 | 2015 | 2025 | 2005 | 73521 | 147877550 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20240311 | 2015 | 2030 | 2030 | 2000 | 96889 | 195240790 | 00 | 0.00 | N | 5 | -15 | |
| 56 | 20240304 | 2030 | 2040 | 2050 | 2010 | 97231 | 197258835 | 00 | 0.00 | N | 5 | -25 | |
| 57 | 20240226 | 2055 | 2030 | 2060 | 2025 | 74736 | 152901430 | 00 | 0.00 | N | 2 | 20 | |
| 58 | 20240219 | 2035 | 2015 | 2040 | 2005 | 173220 | 350905075 | 00 | 0.00 | N | 2 | 20 | |
| 59 | 20240213 | 2015 | 2020 | 2030 | 1992 | 110957 | 223205635 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240205 | 2015 | 2000 | 2020 | 1995 | 100379 | 200857260 | 00 | 0.00 | N | 2 | 15 | |
| 61 | 20240129 | 2000 | 2000 | 2015 | 1987 | 280719 | 560854698 | 00 | 0.00 | N | 5 | -5 | |
| 62 | 20240122 | 2005 | 2000 | 2020 | 1986 | 166783 | 333258238 | 00 | 0.00 | N | 2 | 5 | |
| 63 | 20240115 | 2000 | 2020 | 2030 | 1990 | 98828 | 198541953 | 00 | 0.00 | N | 5 | -20 | |
| 64 | 20240108 | 2020 | 1989 | 2030 | 1988 | 165280 | 332837644 | 00 | 0.00 | N | 2 | 31 | |
| 65 | 20240102 | 1989 | 1985 | 1989 | 1970 | 50806 | 100568175 | 00 | 0.00 | N | 2 | 5 | |
| 66 | 20231226 | 1984 | 1982 | 1985 | 1956 | 44506 | 87786230 | 00 | 0.00 | N | 2 | 8 | |
| 67 | 20231218 | 1976 | 1960 | 1980 | 1946 | 47009 | 92305842 | 00 | 0.00 | N | 2 | 24 | |
| 68 | 20231211 | 1952 | 1990 | 1991 | 1911 | 105926 | 208403694 | 00 | 0.00 | N | 5 | -39 | |
| 69 | 20231204 | 1991 | 1976 | 1997 | 1970 | 90156 | 179111935 | 00 | 0.00 | N | 2 | 15 | |
| 70 | 20231127 | 1976 | 1973 | 1980 | 1964 | 26234 | 51835319 | 00 | 0.00 | N | 2 | 3 | |
| 71 | 20231120 | 1973 | 1973 | 1978 | 1948 | 33668 | 66042865 | 00 | 0.00 | N | 2 | 4 | |
| 72 | 20231113 | 1969 | 1998 | 1998 | 1930 | 60885 | 119353122 | 00 | 0.00 | N | 5 | -25 | |
| 73 | 20231106 | 1994 | 2005 | 2005 | 1980 | 73068 | 145601746 | 00 | 0.00 | N | 5 | -3 | |
| 74 | 20231030 | 1997 | 2000 | 2005 | 1982 | 55254 | 110350968 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20231023 | 1997 | 1997 | 2010 | 1886 | 128915 | 249256743 | 00 | 0.00 | N | 5 | -2 | |
| 76 | 20231016 | 1999 | 2005 | 2015 | 1992 | 101574 | 203815009 | 00 | 0.00 | N | 5 | -6 | |
| 77 | 20231010 | 2005 | 2000 | 2010 | 1991 | 40085 | 80213931 | 00 | 0.00 | N | 2 | 5 | |
| 78 | 20231004 | 2000 | 2005 | 2010 | 1995 | 27704 | 55411627 | 00 | 0.00 | N | 5 | -10 | |
| 79 | 20230925 | 2010 | 2000 | 2010 | 1994 | 49736 | 99371740 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20230918 | 2005 | 2010 | 2020 | 1996 | 114467 | 229401720 | 00 | 0.00 | N | 5 | -15 | |
| 81 | 20230911 | 2020 | 2015 | 2030 | 2005 | 47653 | 96133490 | 00 | 0.00 | N | 2 | 10 | |
| 82 | 20230904 | 2010 | 2005 | 2020 | 2000 | 80267 | 161116345 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20230828 | 2010 | 2000 | 2020 | 2000 | 79637 | 160062005 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20230821 | 2010 | 2010 | 2015 | 1995 | 143095 | 286217854 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20230814 | 2010 | 2025 | 2025 | 2000 | 53386 | 107356335 | 00 | 0.00 | N | 5 | -15 | |
| 86 | 20230807 | 2025 | 2025 | 2035 | 2010 | 126794 | 256461775 | 00 | 0.00 | N | 5 | -10 | |
| 87 | 20230731 | 2035 | 2025 | 2040 | 2020 | 129984 | 263572070 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20230724 | 2035 | 2050 | 2060 | 2010 | 226509 | 461312510 | 00 | 0.00 | N | 5 | -25 | |
| 89 | 20230717 | 2060 | 2055 | 2070 | 2045 | 148116 | 304385955 | 00 | 0.00 | N | 5 | -5 | |
| 90 | 20230710 | 2065 | 2045 | 2070 | 2040 | 105959 | 218093420 | 00 | 0.00 | N | 2 | 10 | |
| 91 | 20230703 | 2055 | 2045 | 2065 | 2040 | 145520 | 298504615 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20230626 | 2055 | 2055 | 2055 | 2035 | 139273 | 284940835 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20230619 | 2055 | 2045 | 2060 | 2030 | 199315 | 407507130 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20230612 | 2055 | 2060 | 2065 | 2040 | 152521 | 313086325 | 00 | 0.00 | N | 5 | -5 | |
| 95 | 20230605 | 2060 | 2050 | 2075 | 2040 | 220713 | 453780795 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20230530 | 2060 | 2045 | 2065 | 2035 | 223324 | 457370815 | 00 | 0.00 | N | 2 | 20 | |
| 97 | 20230522 | 2040 | 2025 | 2045 | 2025 | 199697 | 406208675 | 00 | 0.00 | N | 2 | 5 | |
| 98 | 20230515 | 2035 | 2025 | 2045 | 2025 | 235763 | 478998820 | 00 | 0.00 | N | 2 | 5 | |
| 99 | 20230508 | 2030 | 2015 | 2030 | 2010 | 266772 | 539930795 | 00 | 0.00 | N | 2 | 15 | |
| 100 | 20230502 | 2015 | 2010 | 2020 | 2010 | 77871 | 156831700 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20230424 | 2015 | 2005 | 2015 | 2000 | 222662 | 447677720 | 00 | 0.00 | N | 2 | 10 | |
| 102 | 20230417 | 2005 | 2000 | 2010 | 1995 | 209355 | 419495068 | 00 | 0.00 | N | 2 | 5 | |
| 103 | 20230410 | 2000 | 1997 | 2005 | 1992 | 187601 | 374646400 | 00 | 0.00 | N | 2 | 3 | |
| 104 | 20230403 | 1997 | 2000 | 2000 | 1988 | 97284 | 194216177 | 00 | 0.00 | N | 2 | 1 | |
| 105 | 20230327 | 1996 | 1993 | 2005 | 1989 | 170047 | 339518651 | 00 | 0.00 | N | 2 | 1 | |
| 106 | 20230320 | 1995 | 1992 | 2000 | 1990 | 80726 | 161142415 | 00 | 0.00 | N | 5 | -1 | |
| 107 | 20230313 | 1996 | 1998 | 1998 | 1980 | 205837 | 409685775 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20230306 | 1996 | 1998 | 2005 | 1992 | 373362 | 745836271 | 00 | 0.00 | N | 5 | -2 | |
| 109 | 20230228 | 1998 | 2010 | 2015 | 1995 | 2522557 | 5055804540 | 00 | 0.00 | N | 2 | 1998 |