6.4 KiB
6.4 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 2115 | 2115 | 2125 | 2085 | 10900 | 22905110 | 00 | 0.00 | N | 2 | 20 | |
| 3 | 20250414 | 2095 | 2110 | 2110 | 2070 | 8306 | 17339430 | 00 | 0.00 | N | 2 | 20 | |
| 4 | 20250407 | 2075 | 2090 | 2110 | 2065 | 16065 | 33462335 | 00 | 0.00 | N | 2 | 5 | |
| 5 | 20250331 | 2070 | 2085 | 2090 | 2065 | 25299 | 52431510 | 00 | 0.00 | N | 5 | -10 | |
| 6 | 20250324 | 2080 | 2080 | 2080 | 2065 | 27157 | 56264175 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250317 | 2080 | 2075 | 2080 | 2065 | 16567 | 34319105 | 00 | 0.00 | N | 2 | 5 | |
| 8 | 20250310 | 2075 | 2070 | 2085 | 2070 | 22663 | 47004815 | 00 | 0.00 | N | 5 | -10 | |
| 9 | 20250304 | 2085 | 2085 | 2090 | 2060 | 17229 | 35685495 | 00 | 0.00 | N | 5 | -5 | |
| 10 | 20250224 | 2090 | 2080 | 2105 | 2075 | 16348 | 34061890 | 00 | 0.00 | N | 5 | -10 | |
| 11 | 20250217 | 2100 | 2090 | 2175 | 2065 | 9425 | 19544910 | 00 | 0.00 | N | 2 | 10 | |
| 12 | 20250210 | 2090 | 2070 | 2095 | 2060 | 20263 | 42123100 | 00 | 0.00 | N | 2 | 20 | |
| 13 | 20250203 | 2070 | 2080 | 2080 | 2055 | 10372 | 21380435 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250131 | 2070 | 2065 | 2075 | 2055 | 3619 | 7462880 | 00 | 0.00 | N | 2 | 5 | |
| 15 | 20250120 | 2065 | 2060 | 2070 | 2035 | 21107 | 43419875 | 00 | 0.00 | N | 2 | 15 | |
| 16 | 20250113 | 2050 | 2090 | 2090 | 2035 | 22287 | 45736240 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20250106 | 2055 | 2110 | 2110 | 2035 | 71730 | 147319685 | 00 | 0.00 | N | 5 | -10 | |
| 18 | 20241230 | 2065 | 2075 | 2080 | 2030 | 12476 | 25657235 | 00 | 0.00 | N | 2 | 30 | |
| 19 | 20241223 | 2035 | 2045 | 2070 | 2010 | 79098 | 160602050 | 00 | 0.00 | N | 5 | -20 | |
| 20 | 20241216 | 2055 | 2050 | 2080 | 2040 | 15281 | 31440415 | 00 | 0.00 | N | 2 | 5 | |
| 21 | 20241209 | 2050 | 2075 | 2080 | 2015 | 56595 | 115934330 | 00 | 0.00 | N | 2 | 20 | |
| 22 | 20241202 | 2030 | 2070 | 2070 | 2020 | 78802 | 160560580 | 00 | 0.00 | N | 5 | -25 | |
| 23 | 20241125 | 2055 | 2080 | 2080 | 2035 | 58049 | 119077475 | 00 | 0.00 | N | 5 | -25 | |
| 24 | 20241118 | 2080 | 2085 | 2105 | 2035 | 168876 | 346712250 | 00 | 0.00 | N | 5 | -35 | |
| 25 | 20241111 | 2115 | 2130 | 2135 | 2040 | 75607 | 156408990 | 00 | 0.00 | N | 5 | -5 | |
| 26 | 20241104 | 2120 | 2115 | 2140 | 2110 | 15398 | 32613490 | 00 | 0.00 | N | 5 | -5 | |
| 27 | 20241028 | 2125 | 2135 | 2135 | 2095 | 38933 | 82601400 | 00 | 0.00 | N | 5 | -10 | |
| 28 | 20241021 | 2135 | 2150 | 2150 | 2120 | 5068 | 10759185 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20241014 | 2135 | 2130 | 2135 | 2100 | 15047 | 31843775 | 00 | 0.00 | N | 2 | 25 | |
| 30 | 20241007 | 2110 | 2135 | 2140 | 2090 | 23631 | 50083155 | 00 | 0.00 | N | 2 | 5 | |
| 31 | 20240930 | 2105 | 2120 | 2135 | 2100 | 8591 | 18126830 | 00 | 0.00 | N | 5 | -25 | |
| 32 | 20240923 | 2130 | 2100 | 2140 | 2100 | 7701 | 16347020 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20240919 | 2120 | 2115 | 2130 | 2105 | 543 | 1147540 | 00 | 0.00 | N | 2 | 10 | |
| 34 | 20240909 | 2110 | 2120 | 2135 | 2100 | 106837 | 225466225 | 00 | 0.00 | N | 5 | -10 | |
| 35 | 20240902 | 2120 | 2150 | 2150 | 2115 | 40279 | 85532825 | 00 | 0.00 | N | 5 | -30 | |
| 36 | 20240826 | 2150 | 2155 | 2170 | 2110 | 75180 | 159617500 | 00 | 0.00 | N | 2 | 30 | |
| 37 | 20240819 | 2120 | 2150 | 2180 | 2100 | 85238 | 183296220 | 00 | 0.00 | N | 5 | -55 | |
| 38 | 20240812 | 2175 | 2165 | 2185 | 2130 | 25947 | 56115470 | 00 | 0.00 | N | 2 | 15 | |
| 39 | 20240805 | 2160 | 2160 | 2195 | 2100 | 107398 | 231138030 | 00 | 0.00 | N | 5 | -35 | |
| 40 | 20240729 | 2195 | 2185 | 2200 | 2165 | 41958 | 92170755 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20240722 | 2190 | 2160 | 2195 | 2155 | 42249 | 92007015 | 00 | 0.00 | N | 2 | 30 | |
| 42 | 20240715 | 2160 | 2200 | 2210 | 2145 | 74540 | 162149930 | 00 | 0.00 | N | 5 | -30 | |
| 43 | 20240708 | 2190 | 2200 | 2220 | 2180 | 54913 | 120784805 | 00 | 0.00 | N | 5 | -10 | |
| 44 | 20240701 | 2200 | 2190 | 2205 | 2165 | 38203 | 83623275 | 00 | 0.00 | N | 2 | 10 | |
| 45 | 20240624 | 2190 | 2170 | 2220 | 2150 | 61920 | 135558710 | 00 | 0.00 | N | 5 | -5 | |
| 46 | 20240617 | 2195 | 2160 | 2210 | 2160 | 67726 | 147760805 | 00 | 0.00 | N | 2 | 35 | |
| 47 | 20240610 | 2160 | 2145 | 2185 | 2145 | 68702 | 148537720 | 00 | 0.00 | N | 5 | -15 | |
| 48 | 20240603 | 2175 | 2130 | 2195 | 2125 | 73979 | 158675330 | 00 | 0.00 | N | 2 | 30 | |
| 49 | 20240527 | 2145 | 2155 | 2170 | 2120 | 45214 | 96579395 | 00 | 0.00 | N | 5 | -10 | |
| 50 | 20240520 | 2155 | 2175 | 2190 | 2135 | 46731 | 100602160 | 00 | 0.00 | N | 5 | -25 | |
| 51 | 20240513 | 2180 | 2130 | 2210 | 2120 | 53455 | 115152140 | 00 | 0.00 | N | 2 | 45 | |
| 52 | 20240507 | 2135 | 2130 | 2150 | 2130 | 39196 | 83727335 | 00 | 0.00 | N | 5 | -5 | |
| 53 | 20240429 | 2140 | 2115 | 2145 | 2115 | 30244 | 64325880 | 00 | 0.00 | N | 2 | 10 | |
| 54 | 20240422 | 2130 | 2110 | 2140 | 2110 | 46170 | 97967040 | 00 | 0.00 | N | 2 | 15 | |
| 55 | 20240415 | 2115 | 2150 | 2150 | 2110 | 18938 | 40383165 | 00 | 0.00 | N | 5 | -35 | |
| 56 | 20240408 | 2150 | 2125 | 2155 | 2110 | 37536 | 80343570 | 00 | 0.00 | N | 2 | 25 | |
| 57 | 20240401 | 2125 | 2165 | 2200 | 2125 | 18779 | 40258095 | 00 | 0.00 | N | 5 | -55 | |
| 58 | 20240325 | 2180 | 2120 | 2190 | 2105 | 52622 | 112310660 | 00 | 0.00 | N | 2 | 70 | |
| 59 | 20240318 | 2110 | 2150 | 2155 | 2085 | 121053 | 253972735 | 00 | 0.00 | N | 5 | -40 | |
| 60 | 20240311 | 2150 | 2180 | 2180 | 2100 | 35779 | 76256150 | 00 | 0.00 | N | 5 | -10 | |
| 61 | 20240304 | 2160 | 2200 | 2210 | 2135 | 83752 | 181770335 | 00 | 0.00 | N | 5 | -40 | |
| 62 | 20240226 | 2200 | 2190 | 2225 | 2165 | 102093 | 224456410 | 00 | 0.00 | N | 2 | 25 | |
| 63 | 20240219 | 2175 | 2110 | 2190 | 2110 | 118267 | 253918085 | 00 | 0.00 | N | 2 | 55 | |
| 64 | 20240213 | 2120 | 2100 | 2130 | 2095 | 22840 | 48084200 | 00 | 0.00 | N | 2 | 25 | |
| 65 | 20240205 | 2095 | 2095 | 2100 | 2070 | 22194 | 46195260 | 00 | 0.00 | N | 2 | 15 | |
| 66 | 20240129 | 2080 | 2055 | 2090 | 2050 | 51596 | 106856110 | 00 | 0.00 | N | 2 | 15 | |
| 67 | 20240122 | 2065 | 2075 | 2075 | 2045 | 120652 | 247712300 | 00 | 0.00 | N | 5 | -5 | |
| 68 | 20240115 | 2070 | 2095 | 2120 | 2035 | 76159 | 157124620 | 00 | 0.00 | N | 5 | -25 | |
| 69 | 20240108 | 2095 | 2030 | 2110 | 2025 | 89528 | 183682315 | 00 | 0.00 | N | 2 | 65 | |
| 70 | 20240102 | 2030 | 2010 | 2040 | 2005 | 57536 | 115780690 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20231226 | 2040 | 2020 | 2045 | 1992 | 43036 | 86475843 | 00 | 0.00 | N | 2 | 15 | |
| 72 | 20231218 | 2025 | 2000 | 2030 | 1986 | 112372 | 225878873 | 00 | 0.00 | N | 2 | 28 | |
| 73 | 20231211 | 1997 | 2005 | 2015 | 1994 | 86101 | 172348057 | 00 | 0.00 | N | 5 | -13 | |
| 74 | 20231204 | 2010 | 2020 | 2025 | 1995 | 89773 | 179970242 | 00 | 0.00 | N | 5 | -20 | |
| 75 | 20231127 | 2030 | 2015 | 2030 | 2005 | 68583 | 138325235 | 00 | 0.00 | N | 2 | 15 | |
| 76 | 20231120 | 2015 | 2020 | 2025 | 2000 | 22033 | 44329715 | 00 | 0.00 | N | 5 | -5 | |
| 77 | 20231113 | 2020 | 2035 | 2035 | 2005 | 62331 | 125479990 | 00 | 0.00 | N | 5 | -10 | |
| 78 | 20231106 | 2030 | 2035 | 2040 | 2020 | 51449 | 104325680 | 00 | 0.00 | N | 2 | 5 | |
| 79 | 20231030 | 2025 | 2025 | 2030 | 2015 | 91107 | 184474655 | 00 | 0.00 | N | 5 | -5 | |
| 80 | 20231023 | 2030 | 2025 | 2040 | 2010 | 86657 | 175507900 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20231016 | 2030 | 2024 | 2070 | 2005 | 298129 | 602752475 | 00 | 0.00 | N | 2 | 6 | |
| 82 | 20231010 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20231004 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20230925 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20230918 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20230911 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20230904 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20230828 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20230821 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20230814 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20230807 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20230731 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20230724 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20230717 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20230710 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20230703 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20230626 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20230619 | 2024 | 2024 | 2024 | 2024 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20230612 | 2024 | 2024 | 2043 | 2010 | 76676 | 155157805 | 00 | 0.00 | N | 5 | -19 | |
| 100 | 20230605 | 2043 | 2024 | 2057 | 2024 | 63899 | 130127915 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20230530 | 2043 | 2020 | 2062 | 1987 | 78655 | 159254800 | 00 | 0.00 | N | 2 | 23 | |
| 102 | 20230522 | 2020 | 1977 | 2020 | 1963 | 97951 | 194852315 | 00 | 0.00 | N | 2 | 43 | |
| 103 | 20230515 | 1977 | 1977 | 2020 | 1954 | 140262 | 277261945 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20230508 | 1977 | 1968 | 1996 | 1963 | 92352 | 182449610 | 00 | 0.00 | N | 2 | 14 | |
| 105 | 20230502 | 1963 | 1949 | 1982 | 1930 | 72953 | 142660625 | 00 | 0.00 | N | 2 | 14 | |
| 106 | 20230424 | 1949 | 1907 | 1959 | 1897 | 183497 | 352166790 | 00 | 0.00 | N | 2 | 42 | |
| 107 | 20230417 | 1907 | 1897 | 1911 | 1888 | 238830 | 453813540 | 00 | 0.00 | N | 2 | 10 | |
| 108 | 20230410 | 1897 | 1897 | 1897 | 1888 | 136886 | 258919470 | 00 | 0.00 | N | 2 | 4 | |
| 109 | 20230406 | 1893 | 1883 | 1897 | 1882 | 1215939 | 2294610575 | 00 | 0.00 | N | 3 | 0 |