4.0 KiB
4.0 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 1992 | 1997 | 2000 | 1992 | 29650 | 59149740 | 00 | 0.00 | N | 5 | -5 | |
| 3 | 20241118 | 1997 | 2005 | 2005 | 1996 | 64153 | 128231132 | 00 | 0.00 | N | 5 | -8 | |
| 4 | 20241111 | 2005 | 2015 | 2015 | 2000 | 49467 | 99258395 | 00 | 0.00 | N | 5 | -5 | |
| 5 | 20241104 | 2010 | 2015 | 2015 | 2005 | 21421 | 43026810 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20241028 | 2010 | 2010 | 2015 | 2005 | 28961 | 58233415 | 00 | 0.00 | N | 5 | -5 | |
| 7 | 20241021 | 2015 | 2010 | 2015 | 2000 | 71181 | 142822800 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20241014 | 2005 | 2005 | 2015 | 2005 | 49827 | 100057660 | 00 | 0.00 | N | 5 | -5 | |
| 9 | 20241007 | 2010 | 2010 | 2015 | 2005 | 11591 | 23261395 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20240930 | 2005 | 2010 | 2010 | 2005 | 20714 | 41571740 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20240923 | 2010 | 2005 | 2010 | 2000 | 28859 | 57870105 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20240919 | 2010 | 2015 | 2015 | 2005 | 12331 | 24757435 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20240909 | 2010 | 2010 | 2015 | 2005 | 27117 | 54457055 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20240902 | 2010 | 2020 | 2025 | 2005 | 11113 | 22391370 | 00 | 0.00 | N | 5 | -10 | |
| 15 | 20240826 | 2020 | 2010 | 2025 | 2000 | 25182 | 50685645 | 00 | 0.00 | N | 2 | 15 | |
| 16 | 20240819 | 2005 | 2025 | 2025 | 2005 | 40855 | 82182640 | 00 | 0.00 | N | 5 | -15 | |
| 17 | 20240812 | 2020 | 2020 | 2025 | 2010 | 17415 | 35202625 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20240805 | 2025 | 2035 | 2035 | 2000 | 65226 | 131435305 | 00 | 0.00 | N | 5 | -10 | |
| 19 | 20240729 | 2035 | 2035 | 2040 | 2025 | 27207 | 55396755 | 00 | 0.00 | N | 2 | 5 | |
| 20 | 20240722 | 2030 | 2030 | 2045 | 2020 | 66641 | 135656400 | 00 | 0.00 | N | 5 | -5 | |
| 21 | 20240715 | 2035 | 2030 | 2045 | 2030 | 34643 | 70553605 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20240708 | 2035 | 2020 | 2040 | 2020 | 24228 | 49268450 | 00 | 0.00 | N | 2 | 15 | |
| 23 | 20240701 | 2020 | 2020 | 2025 | 2010 | 45238 | 91451195 | 00 | 0.00 | N | 5 | -5 | |
| 24 | 20240624 | 2025 | 2035 | 2040 | 2005 | 54247 | 109504045 | 00 | 0.00 | N | 5 | -15 | |
| 25 | 20240617 | 2040 | 2040 | 2045 | 2025 | 88941 | 181216855 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20240610 | 2040 | 2025 | 2045 | 2025 | 68736 | 140079560 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20240603 | 2040 | 2035 | 2040 | 2020 | 73040 | 148046265 | 00 | 0.00 | N | 2 | 10 | |
| 28 | 20240527 | 2030 | 2030 | 2040 | 2025 | 41477 | 84274570 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20240520 | 2025 | 2040 | 2040 | 2025 | 30555 | 62134260 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20240513 | 2035 | 2035 | 2040 | 2020 | 35373 | 71803215 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20240507 | 2035 | 2035 | 2035 | 2025 | 39786 | 80817450 | 00 | 0.00 | N | 5 | -5 | |
| 32 | 20240429 | 2040 | 2030 | 2045 | 2025 | 86258 | 175445130 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20240422 | 2030 | 2025 | 2035 | 2020 | 43847 | 88914465 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20240415 | 2035 | 2020 | 2035 | 2020 | 55060 | 111525020 | 00 | 0.00 | N | 2 | 5 | |
| 35 | 20240408 | 2030 | 2020 | 2035 | 2015 | 10246 | 20734080 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20240401 | 2030 | 2015 | 2030 | 2010 | 47177 | 95272445 | 00 | 0.00 | N | 2 | 5 | |
| 37 | 20240325 | 2025 | 2015 | 2025 | 2010 | 55016 | 110984195 | 00 | 0.00 | N | 2 | 5 | |
| 38 | 20240318 | 2020 | 2010 | 2020 | 2005 | 109037 | 219643760 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20240311 | 2015 | 2015 | 2025 | 2005 | 42805 | 86062485 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20240304 | 2015 | 2030 | 2030 | 2005 | 52071 | 104887855 | 00 | 0.00 | N | 5 | -15 | |
| 41 | 20240226 | 2030 | 2025 | 2035 | 2020 | 44465 | 90175000 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240219 | 2030 | 2000 | 2035 | 2000 | 94013 | 189500745 | 00 | 0.00 | N | 2 | 25 | |
| 43 | 20240213 | 2005 | 1998 | 2005 | 1993 | 90218 | 180382353 | 00 | 0.00 | N | 2 | 6 | |
| 44 | 20240205 | 1999 | 1999 | 1999 | 1994 | 49703 | 99272034 | 00 | 0.00 | N | 2 | 3 | |
| 45 | 20240129 | 1996 | 1999 | 1999 | 1980 | 72644 | 144914743 | 00 | 0.00 | N | 5 | -2 | |
| 46 | 20240122 | 1998 | 1998 | 2000 | 1987 | 91600 | 182556889 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240115 | 1998 | 1982 | 2005 | 1982 | 377038 | 753146246 | 00 | 0.00 | N | 2 | 12 | |
| 48 | 20240108 | 1986 | 1951 | 1986 | 1951 | 198604 | 391680719 | 00 | 0.00 | N | 2 | 27 | |
| 49 | 20240102 | 1959 | 1952 | 1961 | 1950 | 75241 | 147198620 | 00 | 0.00 | N | 2 | 7 | |
| 50 | 20231226 | 1952 | 1954 | 1955 | 1936 | 51015 | 99116340 | 00 | 0.00 | N | 5 | -1 | |
| 51 | 20231218 | 1953 | 1943 | 1958 | 1935 | 92805 | 180091004 | 00 | 0.00 | N | 2 | 13 | |
| 52 | 20231211 | 1940 | 1945 | 1947 | 1935 | 63112 | 122418893 | 00 | 0.00 | N | 5 | -5 | |
| 53 | 20231204 | 1945 | 1947 | 1947 | 1936 | 60930 | 118224404 | 00 | 0.00 | N | 5 | -2 | |
| 54 | 20231127 | 1947 | 1947 | 1951 | 1939 | 77849 | 151155812 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20231120 | 1947 | 1953 | 1953 | 1937 | 34332 | 66676329 | 00 | 0.00 | N | 2 | 2 | |
| 56 | 20231113 | 1945 | 1952 | 1955 | 1938 | 37809 | 73381601 | 00 | 0.00 | N | 5 | -7 | |
| 57 | 20231106 | 1952 | 1952 | 1960 | 1940 | 47740 | 92908369 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20231030 | 1952 | 1954 | 1968 | 1950 | 68603 | 134199111 | 00 | 0.00 | N | 5 | -8 | |
| 59 | 20231023 | 1960 | 1971 | 1974 | 1952 | 67677 | 132660787 | 00 | 0.00 | N | 5 | -11 | |
| 60 | 20231016 | 1971 | 1963 | 1977 | 1957 | 121998 | 240071734 | 00 | 0.00 | N | 2 | 8 | |
| 61 | 20231010 | 1963 | 1960 | 1966 | 1953 | 140810 | 275746101 | 00 | 0.00 | N | 2 | 3 | |
| 62 | 20231004 | 1960 | 1960 | 1965 | 1946 | 218464 | 426500014 | 00 | 0.00 | N | 5 | -1 | |
| 63 | 20230925 | 1961 | 1960 | 1977 | 1952 | 198903 | 389325863 | 00 | 0.00 | N | 5 | -4 | |
| 64 | 20230918 | 1965 | 1980 | 1986 | 1957 | 845039 | 1664908555 | 00 | 0.00 | N | 5 | -15 | |
| 65 | 20230914 | 1980 | 2430 | 2485 | 1974 | 13875823 | 30027377987 | 00 | 0.00 | N | 2 | 1980 |