8.7 KiB
8.7 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 1984 | 1989 | 1999 | 1973 | 8034 | 15883542 | 00 | 0.00 | N | 5 | -15 | |
| 3 | 20241204 | 1999 | 2005 | 2010 | 1998 | 3450 | 6902443 | 00 | 0.00 | N | 2 | 2 | |
| 4 | 20241203 | 1997 | 2005 | 2005 | 1992 | 5840 | 11661003 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20241202 | 1997 | 2000 | 2005 | 1990 | 5940 | 11863485 | 00 | 0.00 | N | 2 | 2 | |
| 6 | 20241129 | 1995 | 1999 | 2000 | 1994 | 5867 | 11711920 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20241128 | 1995 | 2000 | 2000 | 1990 | 4902 | 9781997 | 00 | 0.00 | N | 5 | -3 | |
| 8 | 20241127 | 1998 | 1993 | 1999 | 1991 | 13270 | 26430454 | 00 | 0.00 | N | 2 | 7 | |
| 9 | 20241126 | 1991 | 1995 | 1995 | 1991 | 9084 | 18096509 | 00 | 0.00 | N | 5 | -2 | |
| 10 | 20241125 | 1993 | 1995 | 1995 | 1991 | 6607 | 13167701 | 00 | 0.00 | N | 5 | -1 | |
| 11 | 20241122 | 1994 | 1999 | 1999 | 1993 | 14835 | 29606157 | 00 | 0.00 | N | 5 | -6 | |
| 12 | 20241121 | 2000 | 1999 | 2000 | 1990 | 18975 | 37876669 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20241120 | 2000 | 2000 | 2010 | 1998 | 914 | 1828126 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20241119 | 2005 | 2015 | 2015 | 2000 | 836 | 1675165 | 00 | 0.00 | N | 2 | 5 | |
| 15 | 20241118 | 2000 | 2005 | 2005 | 1965 | 28761 | 57528715 | 00 | 0.00 | N | 5 | -15 | |
| 16 | 20241115 | 2015 | 2020 | 2020 | 2005 | 17559 | 35338660 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20241114 | 2010 | 2025 | 2025 | 2005 | 2407 | 4837670 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20241113 | 2015 | 2015 | 2020 | 2010 | 6012 | 12109305 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241112 | 2015 | 2025 | 2030 | 2015 | 5503 | 11120695 | 00 | 0.00 | N | 5 | -10 | |
| 20 | 20241111 | 2025 | 2010 | 2030 | 2010 | 12768 | 25828065 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241108 | 2025 | 2015 | 2035 | 2010 | 65735 | 132246555 | 00 | 0.00 | N | 2 | 10 | |
| 22 | 20241107 | 2015 | 2035 | 2035 | 2015 | 1689 | 3419995 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20241106 | 2025 | 2035 | 2035 | 2025 | 3236 | 6569810 | 00 | 0.00 | N | 5 | -10 | |
| 24 | 20241105 | 2035 | 2035 | 2035 | 2020 | 2064 | 4178055 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20241104 | 2035 | 2040 | 2040 | 2030 | 2060 | 4201390 | 00 | 0.00 | N | 2 | 15 | |
| 26 | 20241101 | 2020 | 2035 | 2040 | 2015 | 7559 | 15359930 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20241031 | 2020 | 2035 | 2055 | 2010 | 36089 | 73544615 | 00 | 0.00 | N | 5 | -15 | |
| 28 | 20241030 | 2035 | 2035 | 2040 | 2030 | 12504 | 25444335 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20241029 | 2030 | 2035 | 2035 | 2025 | 758 | 1539790 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20241028 | 2030 | 2020 | 2030 | 2020 | 2094 | 4250020 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20241025 | 2030 | 2020 | 2035 | 2020 | 6567 | 13285910 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20241024 | 2030 | 2020 | 2030 | 2020 | 5201 | 10555075 | 00 | 0.00 | N | 2 | 5 | |
| 33 | 20241023 | 2025 | 2020 | 2030 | 2020 | 2507 | 5065250 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20241022 | 2025 | 2020 | 2030 | 2020 | 5894 | 11915585 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20241021 | 2030 | 2020 | 2030 | 2020 | 3717 | 7512375 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20241018 | 2030 | 2020 | 2030 | 2020 | 1959 | 3957710 | 00 | 0.00 | N | 2 | 10 | |
| 37 | 20241017 | 2020 | 2020 | 2040 | 2020 | 795 | 1608105 | 00 | 0.00 | N | 5 | -5 | |
| 38 | 20241016 | 2025 | 2015 | 2045 | 2015 | 50094 | 101874585 | 00 | 0.00 | N | 2 | 15 | |
| 39 | 20241015 | 2010 | 2010 | 2015 | 2010 | 4700 | 9447380 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20241014 | 2010 | 2010 | 2015 | 2005 | 12212 | 24580830 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20241011 | 2010 | 2025 | 2025 | 2005 | 14009 | 28151350 | 00 | 0.00 | N | 5 | -15 | |
| 42 | 20241010 | 2025 | 2030 | 2030 | 2015 | 1261 | 2559605 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20241008 | 2030 | 2010 | 2030 | 2010 | 21333 | 43184500 | 00 | 0.00 | N | 2 | 15 | |
| 44 | 20241007 | 2015 | 2020 | 2020 | 2010 | 3032 | 6104565 | 00 | 0.00 | N | 2 | 5 | |
| 45 | 20241004 | 2010 | 2010 | 2020 | 2010 | 8926 | 17954790 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20241002 | 2010 | 2020 | 2020 | 2010 | 4096 | 8243100 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240930 | 2010 | 2020 | 2020 | 2000 | 18024 | 36255205 | 00 | 0.00 | N | 5 | -15 | |
| 48 | 20240927 | 2025 | 2030 | 2030 | 2020 | 4097 | 8278025 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20240926 | 2025 | 2020 | 2030 | 2020 | 3288 | 6661065 | 00 | 0.00 | N | 2 | 5 | |
| 50 | 20240925 | 2020 | 2025 | 2025 | 2020 | 2301 | 4656830 | 00 | 0.00 | N | 5 | -5 | |
| 51 | 20240924 | 2025 | 2025 | 2030 | 2020 | 20638 | 41792025 | 00 | 0.00 | N | 2 | 5 | |
| 52 | 20240923 | 2020 | 2020 | 2030 | 2020 | 5937 | 12014475 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240920 | 2020 | 2015 | 2020 | 2015 | 5307 | 10719630 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20240919 | 2020 | 2015 | 2020 | 2015 | 12264 | 24736510 | 00 | 0.00 | N | 2 | 5 | |
| 55 | 20240913 | 2015 | 2020 | 2020 | 2010 | 11296 | 22749095 | 00 | 0.00 | N | 5 | -5 | |
| 56 | 20240912 | 2020 | 2015 | 2020 | 2010 | 705 | 1423285 | 00 | 0.00 | N | 2 | 10 | |
| 57 | 20240911 | 2010 | 2025 | 2025 | 2010 | 34192 | 68998700 | 00 | 0.00 | N | 5 | -15 | |
| 58 | 20240910 | 2025 | 2025 | 2030 | 2015 | 30160 | 61038485 | 00 | 0.00 | N | 5 | -5 | |
| 59 | 20240909 | 2030 | 2020 | 2030 | 2020 | 12030 | 24410015 | 00 | 0.00 | N | 2 | 5 | |
| 60 | 20240906 | 2025 | 2030 | 2030 | 2025 | 21662 | 43865780 | 00 | 0.00 | N | 5 | -5 | |
| 61 | 20240905 | 2030 | 2030 | 2030 | 2025 | 15104 | 30604985 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240904 | 2030 | 2025 | 2030 | 2025 | 16827 | 34092620 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20240903 | 2030 | 2025 | 2030 | 2025 | 10646 | 21589895 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240902 | 2030 | 2025 | 2030 | 2020 | 9052 | 18355630 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20240830 | 2025 | 2030 | 2030 | 2025 | 8195 | 16629300 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20240829 | 2025 | 2020 | 2030 | 2020 | 3792 | 7675210 | 00 | 0.00 | N | 2 | 5 | |
| 67 | 20240828 | 2020 | 2025 | 2035 | 2020 | 5175 | 10496725 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20240827 | 2030 | 2030 | 2040 | 2010 | 56193 | 113380875 | 00 | 0.00 | N | 5 | -10 | |
| 69 | 20240826 | 2040 | 2040 | 2045 | 2030 | 10638 | 21691285 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20240823 | 2040 | 2030 | 2040 | 2025 | 20152 | 40997920 | 00 | 0.00 | N | 5 | -5 | |
| 71 | 20240822 | 2045 | 2040 | 2045 | 2030 | 6627 | 13525760 | 00 | 0.00 | N | 2 | 5 | |
| 72 | 20240821 | 2040 | 2035 | 2040 | 2025 | 55723 | 113010625 | 00 | 0.00 | N | 2 | 5 | |
| 73 | 20240820 | 2035 | 2035 | 2035 | 2025 | 5371 | 10881815 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20240819 | 2030 | 2040 | 2040 | 2020 | 34623 | 70077395 | 00 | 0.00 | N | 5 | -10 | |
| 75 | 20240816 | 2040 | 2035 | 2040 | 2030 | 3514 | 7150110 | 00 | 0.00 | N | 2 | 5 | |
| 76 | 20240814 | 2035 | 2045 | 2045 | 2035 | 2699 | 5498545 | 00 | 0.00 | N | 5 | -10 | |
| 77 | 20240813 | 2045 | 2040 | 2050 | 2035 | 13200 | 26921695 | 00 | 0.00 | N | 2 | 5 | |
| 78 | 20240812 | 2040 | 2040 | 2060 | 2035 | 2849 | 5821395 | 00 | 0.00 | N | 5 | -20 | |
| 79 | 20240809 | 2060 | 2035 | 2060 | 2030 | 24588 | 50266210 | 00 | 0.00 | N | 2 | 30 | |
| 80 | 20240808 | 2030 | 2035 | 2045 | 2030 | 3656 | 7432085 | 00 | 0.00 | N | 5 | -15 | |
| 81 | 20240807 | 2045 | 2035 | 2045 | 2030 | 11622 | 23696075 | 00 | 0.00 | N | 2 | 10 | |
| 82 | 20240806 | 2035 | 2030 | 2040 | 2020 | 18642 | 37817380 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20240805 | 2030 | 2050 | 2050 | 2020 | 21477 | 43653065 | 00 | 0.00 | N | 5 | -20 | |
| 84 | 20240802 | 2050 | 2065 | 2065 | 2040 | 23325 | 47693305 | 00 | 0.00 | N | 5 | -15 | |
| 85 | 20240801 | 2065 | 2065 | 2065 | 2050 | 4735 | 9754445 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20240731 | 2065 | 2055 | 2065 | 2050 | 24787 | 51037515 | 00 | 0.00 | N | 2 | 5 | |
| 87 | 20240730 | 2060 | 2055 | 2060 | 2050 | 16904 | 34682645 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20240729 | 2055 | 2050 | 2060 | 2045 | 6552 | 13413890 | 00 | 0.00 | N | 5 | -5 | |
| 89 | 20240726 | 2060 | 2065 | 2065 | 2045 | 8768 | 18020980 | 00 | 0.00 | N | 5 | -5 | |
| 90 | 20240725 | 2065 | 2065 | 2065 | 2055 | 13671 | 28126305 | 00 | 0.00 | N | 5 | -5 | |
| 91 | 20240724 | 2070 | 2075 | 2075 | 2045 | 33831 | 69602595 | 00 | 0.00 | N | 5 | -5 | |
| 92 | 20240723 | 2075 | 2075 | 2075 | 2055 | 17622 | 36393490 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20240722 | 2075 | 2060 | 2075 | 2060 | 14490 | 29927270 | 00 | 0.00 | N | 2 | 5 | |
| 94 | 20240719 | 2070 | 2070 | 2070 | 2060 | 15825 | 32682260 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20240718 | 2070 | 2070 | 2075 | 2055 | 15172 | 31409200 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20240717 | 2070 | 2060 | 2070 | 2060 | 16066 | 33169130 | 00 | 0.00 | N | 2 | 10 | |
| 97 | 20240716 | 2060 | 2040 | 2065 | 2040 | 59604 | 122308085 | 00 | 0.00 | N | 2 | 10 | |
| 98 | 20240715 | 2050 | 2035 | 2050 | 2035 | 41795 | 85491800 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20240712 | 2040 | 2035 | 2040 | 2035 | 50236 | 102434770 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20240711 | 2040 | 2035 | 2040 | 2030 | 22986 | 46789870 | 00 | 0.00 | N | 2 | 5 | |
| 101 | 20240710 | 2035 | 2030 | 2035 | 2030 | 16611 | 33723225 | 00 | 0.00 | N | 2 | 5 | |
| 102 | 20240709 | 2030 | 2030 | 2035 | 2025 | 9593 | 19473320 | 00 | 0.00 | N | 2 | 5 | |
| 103 | 20240708 | 2025 | 2020 | 2025 | 2020 | 11603 | 23490370 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20240705 | 2020 | 2020 | 2030 | 2000 | 77556 | 156517730 | 00 | 0.00 | N | 5 | -5 | |
| 105 | 20240704 | 2025 | 2030 | 2040 | 2020 | 13289 | 27032610 | 00 | 0.00 | N | 5 | -5 | |
| 106 | 20240703 | 2030 | 2035 | 2040 | 2025 | 9757 | 19877525 | 00 | 0.00 | N | 5 | -5 | |
| 107 | 20240702 | 2035 | 2025 | 2040 | 2020 | 27891 | 56627485 | 00 | 0.00 | N | 2 | 5 | |
| 108 | 20240701 | 2030 | 2025 | 2030 | 2020 | 21046 | 42655740 | 00 | 0.00 | N | 2 | 5 | |
| 109 | 20240628 | 2025 | 2025 | 2040 | 2020 | 29664 | 60101630 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20240627 | 2025 | 2025 | 2030 | 2020 | 36367 | 73728315 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20240626 | 2025 | 2025 | 2030 | 2020 | 23296 | 47148405 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20240625 | 2025 | 2020 | 2035 | 2020 | 39672 | 80425230 | 00 | 0.00 | N | 5 | -5 | |
| 113 | 20240624 | 2030 | 2040 | 2040 | 2025 | 26527 | 53821480 | 00 | 0.00 | N | 5 | -10 | |
| 114 | 20240621 | 2040 | 2035 | 2040 | 2030 | 23416 | 47672695 | 00 | 0.00 | N | 2 | 5 | |
| 115 | 20240620 | 2035 | 2035 | 2040 | 2030 | 18568 | 37781090 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240619 | 2035 | 2040 | 2040 | 2030 | 36613 | 74646425 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20240618 | 2040 | 2035 | 2040 | 2030 | 25527 | 51995170 | 00 | 0.00 | N | 2 | 5 | |
| 118 | 20240617 | 2035 | 2040 | 2040 | 2035 | 16122 | 32831285 | 00 | 0.00 | N | 5 | -5 | |
| 119 | 20240614 | 2040 | 2035 | 2045 | 2035 | 32619 | 66528105 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20240613 | 2040 | 2035 | 2040 | 2035 | 42115 | 85862870 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20240612 | 2040 | 2035 | 2040 | 2030 | 46850 | 95449490 | 00 | 0.00 | N | 2 | 5 | |
| 122 | 20240611 | 2035 | 2040 | 2040 | 2030 | 53910 | 109563290 | 00 | 0.00 | N | 5 | -10 | |
| 123 | 20240610 | 2045 | 2045 | 2045 | 2035 | 33526 | 68335550 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20240607 | 2050 | 2045 | 2050 | 2035 | 21486 | 43885370 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20240605 | 2050 | 2050 | 2050 | 2040 | 3604 | 7374620 | 00 | 0.00 | N | 3 | 0 | |
| 126 | 20240604 | 2050 | 2040 | 2055 | 2040 | 47993 | 98310495 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20240603 | 2050 | 2050 | 2050 | 2035 | 22559 | 46162785 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20240531 | 2050 | 2030 | 2050 | 2030 | 52325 | 106755325 | 00 | 0.00 | N | 2 | 10 | |
| 129 | 20240530 | 2040 | 2045 | 2045 | 2030 | 19422 | 39459435 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240529 | 2040 | 2040 | 2045 | 2025 | 94911 | 193515535 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20240528 | 2040 | 2040 | 2040 | 2030 | 39570 | 80625290 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20240527 | 2040 | 2040 | 2045 | 2030 | 55617 | 113329395 | 00 | 0.00 | N | 2 | 5 | |
| 133 | 20240524 | 2035 | 2030 | 2045 | 2025 | 120867 | 246391175 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20240523 | 2030 | 2030 | 2035 | 2025 | 61467 | 124668170 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20240522 | 2035 | 2035 | 2040 | 2030 | 26524 | 53885295 | 00 | 0.00 | N | 3 | 0 | |
| 136 | 20240521 | 2035 | 2035 | 2040 | 2030 | 43903 | 89278385 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20240520 | 2035 | 2035 | 2040 | 2025 | 50220 | 102010955 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20240517 | 2035 | 2035 | 2035 | 2025 | 127691 | 259348480 | 00 | 0.00 | N | 2 | 5 | |
| 139 | 20240516 | 2030 | 2030 | 2040 | 2025 | 40926 | 83172215 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240514 | 2030 | 2020 | 2030 | 2020 | 21067 | 42665620 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240513 | 2030 | 2030 | 2035 | 2020 | 89019 | 180438320 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20240510 | 2030 | 2020 | 2030 | 2020 | 95626 | 193297615 | 00 | 0.00 | N | 2 | 10 | |
| 143 | 20240509 | 2020 | 2025 | 2030 | 2015 | 130498 | 263770490 | 00 | 0.00 | N | 5 | -5 | |
| 144 | 20240508 | 2025 | 2010 | 2025 | 2010 | 276430 | 557337115 | 00 | 0.00 | N | 2 | 10 | |
| 145 | 20240507 | 2015 | 2015 | 2030 | 2010 | 380055 | 765564475 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20240503 | 2015 | 2005 | 2020 | 2000 | 966501 | 1939708595 | 00 | 0.00 | N | 2 | 10 | |
| 147 | 20240502 | 2005 | 3115 | 3300 | 2000 | 23501110 | 58067505275 | 00 | 0.00 | N | 2 | 5 |