8.8 KiB
8.8 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 2065 | 2070 | 2070 | 2060 | 13079 | 27040050 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250402 | 2065 | 2080 | 2105 | 2060 | 19259 | 40015218 | 00 | 0.00 | N | 5 | -30 | |
| 4 | 20250401 | 2095 | 2080 | 2105 | 2080 | 15183 | 31638055 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250331 | 2095 | 2105 | 2120 | 2090 | 18372 | 38700080 | 00 | 0.00 | N | 5 | -25 | |
| 6 | 20250328 | 2120 | 2115 | 2130 | 2110 | 20513 | 43480575 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250327 | 2115 | 2115 | 2120 | 2105 | 2348 | 4952060 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250326 | 2115 | 2115 | 2115 | 2105 | 10811 | 22816710 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250325 | 2115 | 2110 | 2120 | 2100 | 12672 | 26667151 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250324 | 2110 | 2080 | 2125 | 2080 | 26066 | 55024637 | 00 | 0.00 | N | 2 | 15 | |
| 11 | 20250321 | 2095 | 2100 | 2100 | 2092 | 5679 | 11916418 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250320 | 2095 | 2095 | 2105 | 2080 | 31246 | 65579115 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250319 | 2095 | 2095 | 2100 | 2090 | 28068 | 58922142 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20250318 | 2100 | 2100 | 2100 | 2090 | 11376 | 23848620 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250317 | 2100 | 2080 | 2100 | 2080 | 21882 | 45912435 | 00 | 0.00 | N | 2 | 20 | |
| 16 | 20250314 | 2080 | 2075 | 2090 | 2075 | 153206 | 319516890 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20250313 | 2075 | 2065 | 2085 | 2065 | 70248 | 145951640 | 00 | 0.00 | N | 2 | 10 | |
| 18 | 20250312 | 2065 | 2065 | 2070 | 2060 | 31079 | 64302560 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250311 | 2065 | 2065 | 2070 | 2055 | 3690 | 7597357 | 00 | 0.00 | N | 5 | -5 | |
| 20 | 20250310 | 2070 | 2055 | 2070 | 2055 | 39307 | 81165332 | 00 | 0.00 | N | 2 | 20 | |
| 21 | 20250307 | 2050 | 2055 | 2060 | 2050 | 2727 | 5601520 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250306 | 2050 | 2045 | 2070 | 2045 | 40940 | 83999385 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20250305 | 2040 | 2060 | 2075 | 2020 | 32397 | 65792665 | 00 | 0.00 | N | 5 | -35 | |
| 24 | 20250304 | 2075 | 2070 | 2077 | 2065 | 33384 | 69187635 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250228 | 2075 | 2065 | 2075 | 2060 | 6033 | 12490695 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250227 | 2075 | 2065 | 2075 | 2060 | 11581 | 23957555 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250226 | 2070 | 2055 | 2070 | 2050 | 4509 | 9277840 | 00 | 0.00 | N | 2 | 5 | |
| 28 | 20250225 | 2065 | 2060 | 2070 | 2055 | 47489 | 97986695 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20250224 | 2055 | 2045 | 2060 | 2045 | 51755 | 106198780 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20250221 | 2045 | 2045 | 2045 | 2035 | 1784 | 3632635 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250220 | 2045 | 2040 | 2045 | 2035 | 27436 | 55908125 | 00 | 0.00 | N | 2 | 20 | |
| 32 | 20250219 | 2025 | 2040 | 2040 | 2015 | 51778 | 104984100 | 00 | 0.00 | N | 5 | -15 | |
| 33 | 20250218 | 2040 | 2030 | 2045 | 2020 | 13688 | 27772975 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20250217 | 2045 | 2035 | 2045 | 2030 | 14424 | 29307145 | 00 | 0.00 | N | 2 | 5 | |
| 35 | 20250214 | 2040 | 2050 | 2050 | 2030 | 1757 | 3571150 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250213 | 2040 | 2040 | 2045 | 2035 | 8348 | 17050625 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250212 | 2040 | 2045 | 2050 | 2035 | 6191 | 12665445 | 00 | 0.00 | N | 5 | -5 | |
| 38 | 20250211 | 2045 | 2040 | 2045 | 2030 | 35192 | 71654710 | 00 | 0.00 | N | 2 | 10 | |
| 39 | 20250210 | 2035 | 2030 | 2040 | 2030 | 8420 | 17121045 | 00 | 0.00 | N | 2 | 5 | |
| 40 | 20250207 | 2030 | 2020 | 2035 | 2020 | 35532 | 72157710 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20250206 | 2025 | 2015 | 2025 | 2015 | 16965 | 34271675 | 00 | 0.00 | N | 2 | 10 | |
| 42 | 20250205 | 2015 | 2015 | 2020 | 2010 | 3028 | 6101820 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20250204 | 2020 | 2010 | 2020 | 2010 | 7324 | 14744295 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20250203 | 2015 | 2020 | 2020 | 2005 | 20919 | 42054690 | 00 | 0.00 | N | 5 | -5 | |
| 45 | 20250131 | 2020 | 2010 | 2025 | 2010 | 24970 | 50464375 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250124 | 2020 | 2015 | 2020 | 2005 | 11517 | 23185555 | 00 | 0.00 | N | 2 | 5 | |
| 47 | 20250123 | 2015 | 2015 | 2015 | 2005 | 583 | 1171540 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20250122 | 2015 | 2005 | 2025 | 2000 | 15209 | 30670255 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20250121 | 2015 | 2005 | 2020 | 2005 | 1332 | 2679130 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20250120 | 2015 | 2020 | 2025 | 2015 | 13569 | 27393145 | 00 | 0.00 | N | 5 | -5 | |
| 51 | 20250117 | 2020 | 2025 | 2025 | 2000 | 1019 | 2053025 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20250116 | 2020 | 2015 | 2025 | 2005 | 5195 | 10437555 | 00 | 0.00 | N | 2 | 10 | |
| 53 | 20250115 | 2010 | 2010 | 2015 | 2000 | 9826 | 19776790 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20250114 | 2010 | 2000 | 2020 | 1997 | 5479 | 10957697 | 00 | 0.00 | N | 5 | -5 | |
| 55 | 20250113 | 2015 | 2005 | 2020 | 1997 | 12599 | 25186706 | 00 | 0.00 | N | 2 | 16 | |
| 56 | 20250110 | 1999 | 2000 | 2005 | 1998 | 814 | 1627381 | 00 | 0.00 | N | 5 | -6 | |
| 57 | 20250109 | 2005 | 2020 | 2020 | 2000 | 1459 | 2925450 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20250108 | 2005 | 2015 | 2020 | 2005 | 7029 | 14162910 | 00 | 0.00 | N | 5 | -10 | |
| 59 | 20250107 | 2015 | 2015 | 2015 | 1999 | 4925 | 9857406 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250106 | 2015 | 2010 | 2030 | 1992 | 5723 | 11467959 | 00 | 0.00 | N | 5 | -5 | |
| 61 | 20250103 | 2020 | 2025 | 2025 | 2000 | 10850 | 21924200 | 00 | 0.00 | N | 2 | 5 | |
| 62 | 20250102 | 2015 | 1998 | 2020 | 1991 | 8693 | 17453288 | 00 | 0.00 | N | 2 | 17 | |
| 63 | 20241230 | 1998 | 2015 | 2015 | 1995 | 841 | 1678536 | 00 | 0.00 | N | 2 | 4 | |
| 64 | 20241227 | 1994 | 1998 | 2005 | 1994 | 46675 | 93202391 | 00 | 0.00 | N | 2 | 12 | |
| 65 | 20241226 | 1982 | 1993 | 1994 | 1981 | 31099 | 61675117 | 00 | 0.00 | N | 5 | -11 | |
| 66 | 20241224 | 1993 | 2015 | 2020 | 1990 | 13200 | 26378272 | 00 | 0.00 | N | 5 | -22 | |
| 67 | 20241223 | 2015 | 2010 | 2015 | 2000 | 10870 | 21825900 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20241220 | 2015 | 2020 | 2020 | 2010 | 4122 | 8300295 | 00 | 0.00 | N | 5 | -10 | |
| 69 | 20241219 | 2025 | 2010 | 2025 | 2005 | 11774 | 23688610 | 00 | 0.00 | N | 2 | 10 | |
| 70 | 20241218 | 2015 | 2025 | 2030 | 2005 | 31466 | 63338510 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20241217 | 2025 | 2025 | 2025 | 2010 | 8617 | 17388670 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20241216 | 2025 | 2030 | 2030 | 2010 | 8004 | 16179035 | 00 | 0.00 | N | 5 | -5 | |
| 73 | 20241213 | 2030 | 2010 | 2030 | 2010 | 27441 | 55550385 | 00 | 0.00 | N | 2 | 20 | |
| 74 | 20241212 | 2010 | 2010 | 2025 | 2010 | 3888 | 7828860 | 00 | 0.00 | N | 5 | -5 | |
| 75 | 20241211 | 2015 | 2015 | 2020 | 2010 | 5250 | 10567855 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241210 | 2015 | 2015 | 2015 | 2010 | 7978 | 16070725 | 00 | 0.00 | N | 2 | 5 | |
| 77 | 20241209 | 2010 | 2000 | 2035 | 1998 | 57975 | 116810197 | 00 | 0.00 | N | 2 | 5 | |
| 78 | 20241206 | 2005 | 2005 | 2010 | 1999 | 11560 | 23141891 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20241205 | 2005 | 2015 | 2015 | 2000 | 3504 | 7030345 | 00 | 0.00 | N | 5 | -5 | |
| 80 | 20241204 | 2010 | 2005 | 2015 | 2000 | 17641 | 35362300 | 00 | 0.00 | N | 2 | 5 | |
| 81 | 20241203 | 2005 | 2025 | 2025 | 2005 | 3007 | 6043160 | 00 | 0.00 | N | 5 | -15 | |
| 82 | 20241202 | 2020 | 2010 | 2025 | 2010 | 898 | 1811015 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241129 | 2025 | 2020 | 2030 | 2015 | 6408 | 12944270 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20241128 | 2025 | 2020 | 2030 | 2020 | 3066 | 6208165 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20241127 | 2025 | 2020 | 2030 | 2015 | 31621 | 64027830 | 00 | 0.00 | N | 2 | 5 | |
| 86 | 20241126 | 2020 | 2020 | 2025 | 2010 | 4480 | 9016130 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20241125 | 2020 | 2020 | 2025 | 2010 | 4921 | 9937425 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241122 | 2020 | 2020 | 2025 | 2015 | 2577 | 5207395 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20241121 | 2020 | 2010 | 2025 | 2005 | 31979 | 64497545 | 00 | 0.00 | N | 2 | 20 | |
| 90 | 20241120 | 2000 | 2020 | 2030 | 2000 | 39998 | 80459395 | 00 | 0.00 | N | 5 | -30 | |
| 91 | 20241119 | 2030 | 2030 | 2030 | 2025 | 1296 | 2624520 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20241118 | 2030 | 2025 | 2040 | 2025 | 88586 | 180206840 | 00 | 0.00 | N | 2 | 5 | |
| 93 | 20241115 | 2025 | 2035 | 2035 | 2010 | 75484 | 152163265 | 00 | 0.00 | N | 5 | -5 | |
| 94 | 20241114 | 2030 | 2035 | 2040 | 2025 | 15008 | 30469630 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20241113 | 2030 | 2035 | 2040 | 2025 | 76504 | 155360445 | 00 | 0.00 | N | 5 | -10 | |
| 96 | 20241112 | 2040 | 2040 | 2050 | 2035 | 29185 | 59536285 | 00 | 0.00 | N | 5 | -10 | |
| 97 | 20241111 | 2050 | 2050 | 2055 | 2040 | 21412 | 43704885 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20241108 | 2055 | 2055 | 2060 | 2035 | 63358 | 129423530 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20241107 | 2055 | 2050 | 2060 | 2050 | 9183 | 18828725 | 00 | 0.00 | N | 2 | 5 | |
| 100 | 20241106 | 2050 | 2060 | 2060 | 2050 | 12977 | 26664185 | 00 | 0.00 | N | 5 | -10 | |
| 101 | 20241105 | 2060 | 2055 | 2065 | 2050 | 25127 | 51617270 | 00 | 0.00 | N | 2 | 5 | |
| 102 | 20241104 | 2055 | 2055 | 2065 | 2055 | 37090 | 76378690 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20241101 | 2055 | 2055 | 2065 | 2055 | 7124 | 14651680 | 00 | 0.00 | N | 5 | -5 | |
| 104 | 20241031 | 2060 | 2060 | 2065 | 2055 | 6625 | 13621890 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20241030 | 2060 | 2055 | 2065 | 2055 | 16738 | 34514815 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20241029 | 2060 | 2055 | 2060 | 2055 | 19172 | 39398750 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20241028 | 2060 | 2050 | 2060 | 2050 | 12448 | 25641540 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20241025 | 2060 | 2060 | 2065 | 2055 | 23291 | 47971340 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20241024 | 2060 | 2065 | 2065 | 2055 | 2447 | 5047795 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20241023 | 2065 | 2060 | 2070 | 2060 | 11166 | 23057655 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20241022 | 2065 | 2065 | 2065 | 2055 | 3244 | 6686470 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20241021 | 2065 | 2060 | 2075 | 2060 | 25650 | 53099170 | 00 | 0.00 | N | 2 | 5 | |
| 113 | 20241018 | 2060 | 2060 | 2075 | 2050 | 31917 | 65812410 | 00 | 0.00 | N | 5 | -5 | |
| 114 | 20241017 | 2065 | 2065 | 2080 | 2060 | 25020 | 51664640 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20241016 | 2065 | 2055 | 2070 | 2045 | 25317 | 52094630 | 00 | 0.00 | N | 2 | 5 | |
| 116 | 20241015 | 2060 | 2050 | 2070 | 2045 | 22588 | 46593465 | 00 | 0.00 | N | 2 | 10 | |
| 117 | 20241014 | 2050 | 2040 | 2050 | 2040 | 5132 | 10495220 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20241011 | 2050 | 2040 | 2070 | 2035 | 130227 | 267234625 | 00 | 0.00 | N | 2 | 10 | |
| 119 | 20241010 | 2040 | 2035 | 2045 | 2030 | 47558 | 96914135 | 00 | 0.00 | N | 2 | 5 | |
| 120 | 20241008 | 2035 | 2035 | 2045 | 2030 | 111820 | 228110340 | 00 | 0.00 | N | 5 | -5 | |
| 121 | 20241007 | 2040 | 2040 | 2040 | 2030 | 21737 | 44242560 | 00 | 0.00 | N | 2 | 5 | |
| 122 | 20241004 | 2035 | 2030 | 2045 | 2030 | 70957 | 144569935 | 00 | 0.00 | N | 2 | 5 | |
| 123 | 20241002 | 2030 | 2035 | 2035 | 2030 | 30393 | 61798530 | 00 | 0.00 | N | 3 | 0 | |
| 124 | 20240930 | 2030 | 2035 | 2040 | 2030 | 79222 | 161039570 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20240927 | 2035 | 2030 | 2040 | 2030 | 119722 | 243627915 | 00 | 0.00 | N | 2 | 5 | |
| 126 | 20240926 | 2030 | 2035 | 2035 | 2030 | 28984 | 58936215 | 00 | 0.00 | N | 5 | -5 | |
| 127 | 20240925 | 2035 | 2030 | 2035 | 2030 | 20399 | 41438330 | 00 | 0.00 | N | 2 | 5 | |
| 128 | 20240924 | 2030 | 2030 | 2035 | 2030 | 27132 | 55149780 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240923 | 2030 | 2025 | 2035 | 2025 | 14172 | 28789630 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240920 | 2030 | 2030 | 2035 | 2030 | 19199 | 39045220 | 00 | 0.00 | N | 5 | -10 | |
| 131 | 20240919 | 2040 | 2030 | 2040 | 2025 | 65377 | 132991445 | 00 | 0.00 | N | 2 | 10 | |
| 132 | 20240913 | 2030 | 2030 | 2030 | 2025 | 39647 | 80305050 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20240912 | 2030 | 2035 | 2035 | 2025 | 52374 | 106260305 | 00 | 0.00 | N | 3 | 0 | |
| 134 | 20240911 | 2030 | 2040 | 2040 | 2030 | 60997 | 123891580 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20240910 | 2035 | 2030 | 2040 | 2030 | 53383 | 108601595 | 00 | 0.00 | N | 2 | 5 | |
| 136 | 20240909 | 2030 | 2035 | 2040 | 2030 | 56568 | 115036615 | 00 | 0.00 | N | 5 | -10 | |
| 137 | 20240906 | 2040 | 2040 | 2040 | 2035 | 52776 | 107467370 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20240905 | 2040 | 2035 | 2040 | 2035 | 75594 | 153839190 | 00 | 0.00 | N | 2 | 5 | |
| 139 | 20240904 | 2035 | 2040 | 2040 | 2030 | 97823 | 199094255 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240903 | 2035 | 2035 | 2040 | 2030 | 123111 | 250874845 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240902 | 2035 | 2030 | 2040 | 2030 | 81882 | 166620055 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20240830 | 2035 | 2030 | 2040 | 2030 | 68250 | 138920045 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240829 | 2035 | 2035 | 2040 | 2030 | 83090 | 169061350 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240828 | 2035 | 2030 | 2040 | 2030 | 178829 | 363684670 | 00 | 0.00 | N | 2 | 5 | |
| 145 | 20240827 | 2030 | 2030 | 2040 | 2030 | 265572 | 539900805 | 00 | 0.00 | N | 5 | -5 | |
| 146 | 20240826 | 2035 | 2040 | 2045 | 2030 | 256034 | 520514500 | 00 | 0.00 | N | 5 | -5 | |
| 147 | 20240823 | 2040 | 2030 | 2040 | 2025 | 1235774 | 2508707925 | 00 | 0.00 | N | 2 | 15 | |
| 148 | 20240822 | 2025 | 2620 | 3120 | 2025 | 54057436 | 127056850345 | 00 | 0.00 | N | 2 | 25 |