8.9 KiB
8.9 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 2010 | 2010 | 2010 | 1961 | 5385 | 10772936 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250313 | 2010 | 2005 | 2015 | 2005 | 26265 | 52793215 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20250312 | 2015 | 2010 | 2015 | 2005 | 3119 | 6271460 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250311 | 2015 | 2010 | 2015 | 2000 | 7724 | 15475800 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250310 | 2015 | 2005 | 2015 | 2005 | 9104 | 18270220 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250307 | 2015 | 2005 | 2015 | 2000 | 4131 | 8300165 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250306 | 2015 | 2010 | 2015 | 2005 | 15150 | 30382940 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250305 | 2015 | 2010 | 2015 | 2005 | 11484 | 23084810 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250304 | 2010 | 2005 | 2010 | 2005 | 1436 | 2879820 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250228 | 2010 | 2005 | 2010 | 2000 | 16287 | 32584695 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250227 | 2010 | 2005 | 2010 | 2000 | 4636 | 9290425 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250226 | 2010 | 2005 | 2010 | 2005 | 5444 | 10939735 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250225 | 2010 | 2010 | 2010 | 1996 | 2567 | 5149127 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250224 | 2010 | 2000 | 2010 | 1996 | 3747 | 7503151 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250221 | 2010 | 2000 | 2010 | 2000 | 2100 | 4213920 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20250220 | 2005 | 2000 | 2005 | 1994 | 21553 | 43057682 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250219 | 2005 | 1998 | 2005 | 1992 | 9121 | 18220655 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250218 | 2005 | 2010 | 2015 | 1988 | 23435 | 46645051 | 00 | 0.00 | N | 5 | -5 | |
| 20 | 20250217 | 2010 | 1995 | 2010 | 1995 | 2707 | 5426890 | 00 | 0.00 | N | 2 | 5 | |
| 21 | 20250214 | 2005 | 1985 | 2010 | 1985 | 3024 | 6045677 | 00 | 0.00 | N | 5 | -5 | |
| 22 | 20250213 | 2010 | 1985 | 2015 | 1985 | 30236 | 60771773 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250212 | 2010 | 2010 | 2010 | 1999 | 7266 | 14542075 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250211 | 2010 | 1999 | 2010 | 1998 | 18960 | 37947989 | 00 | 0.00 | N | 2 | 11 | |
| 25 | 20250210 | 1999 | 2000 | 2000 | 1990 | 3434 | 6844629 | 00 | 0.00 | N | 5 | -1 | |
| 26 | 20250207 | 2000 | 1988 | 2000 | 1988 | 5595 | 11165058 | 00 | 0.00 | N | 2 | 6 | |
| 27 | 20250206 | 1994 | 1990 | 1995 | 1984 | 1844 | 3673702 | 00 | 0.00 | N | 2 | 4 | |
| 28 | 20250205 | 1990 | 1991 | 1991 | 1977 | 3274 | 6502281 | 00 | 0.00 | N | 5 | -1 | |
| 29 | 20250204 | 1991 | 1990 | 1991 | 1981 | 31797 | 63171925 | 00 | 0.00 | N | 2 | 1 | |
| 30 | 20250203 | 1990 | 1986 | 1990 | 1972 | 2818 | 5589590 | 00 | 0.00 | N | 2 | 4 | |
| 31 | 20250131 | 1986 | 1983 | 1986 | 1970 | 4066 | 8043978 | 00 | 0.00 | N | 2 | 3 | |
| 32 | 20250124 | 1983 | 1992 | 1992 | 1962 | 853 | 1681981 | 00 | 0.00 | N | 2 | 5 | |
| 33 | 20250123 | 1978 | 1985 | 1985 | 1964 | 1109 | 2193660 | 00 | 0.00 | N | 2 | 12 | |
| 34 | 20250122 | 1966 | 1965 | 1981 | 1965 | 2289 | 4500144 | 00 | 0.00 | N | 2 | 1 | |
| 35 | 20250121 | 1965 | 1982 | 1982 | 1964 | 1893 | 3733786 | 00 | 0.00 | N | 5 | -17 | |
| 36 | 20250120 | 1982 | 1983 | 1983 | 1980 | 3107 | 6155709 | 00 | 0.00 | N | 5 | -6 | |
| 37 | 20250117 | 1988 | 1986 | 1990 | 1986 | 5469 | 10867765 | 00 | 0.00 | N | 2 | 1 | |
| 38 | 20250116 | 1987 | 1985 | 1988 | 1980 | 866 | 1716764 | 00 | 0.00 | N | 2 | 1 | |
| 39 | 20250115 | 1986 | 1991 | 1991 | 1985 | 1158 | 2299450 | 00 | 0.00 | N | 5 | -2 | |
| 40 | 20250114 | 1988 | 1997 | 1997 | 1985 | 2066 | 4109943 | 00 | 0.00 | N | 2 | 12 | |
| 41 | 20250113 | 1976 | 1980 | 1980 | 1966 | 6446 | 12720486 | 00 | 0.00 | N | 2 | 2 | |
| 42 | 20250110 | 1974 | 1960 | 1980 | 1959 | 13951 | 27348275 | 00 | 0.00 | N | 2 | 9 | |
| 43 | 20250109 | 1965 | 1983 | 1983 | 1965 | 7810 | 15356221 | 00 | 0.00 | N | 2 | 1 | |
| 44 | 20250108 | 1964 | 1962 | 1983 | 1962 | 40516 | 79514525 | 00 | 0.00 | N | 5 | -5 | |
| 45 | 20250107 | 1969 | 1988 | 1988 | 1965 | 4501 | 8855552 | 00 | 0.00 | N | 5 | -6 | |
| 46 | 20250106 | 1975 | 1980 | 1980 | 1960 | 9888 | 19493754 | 00 | 0.00 | N | 2 | 4 | |
| 47 | 20250103 | 1971 | 1965 | 1976 | 1965 | 9307 | 18332822 | 00 | 0.00 | N | 5 | -9 | |
| 48 | 20250102 | 1980 | 1988 | 1988 | 1974 | 101 | 199819 | 00 | 0.00 | N | 2 | 6 | |
| 49 | 20241230 | 1974 | 1978 | 1978 | 1962 | 799 | 1574018 | 00 | 0.00 | N | 2 | 16 | |
| 50 | 20241227 | 1958 | 1972 | 1972 | 1953 | 311 | 610584 | 00 | 0.00 | N | 2 | 1 | |
| 51 | 20241226 | 1957 | 1989 | 1990 | 1955 | 36000 | 70499363 | 00 | 0.00 | N | 5 | -31 | |
| 52 | 20241224 | 1988 | 1975 | 1992 | 1975 | 6936 | 13705544 | 00 | 0.00 | N | 5 | -10 | |
| 53 | 20241223 | 1998 | 1990 | 1999 | 1977 | 5325 | 10584804 | 00 | 0.00 | N | 5 | -1 | |
| 54 | 20241220 | 1999 | 1997 | 1999 | 1981 | 3079 | 6110064 | 00 | 0.00 | N | 2 | 1 | |
| 55 | 20241219 | 1998 | 1997 | 1998 | 1981 | 5627 | 11169858 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20241218 | 1998 | 1994 | 2000 | 1981 | 3702 | 7347913 | 00 | 0.00 | N | 2 | 4 | |
| 57 | 20241217 | 1994 | 1999 | 2000 | 1985 | 7138 | 14182010 | 00 | 0.00 | N | 5 | -6 | |
| 58 | 20241216 | 2000 | 2000 | 2000 | 1993 | 1051 | 2100020 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20241213 | 2000 | 2005 | 2005 | 1986 | 3824 | 7642160 | 00 | 0.00 | N | 5 | -5 | |
| 60 | 20241212 | 2005 | 1998 | 2005 | 1995 | 8914 | 17835665 | 00 | 0.00 | N | 2 | 6 | |
| 61 | 20241211 | 1999 | 1995 | 2000 | 1985 | 8381 | 16694692 | 00 | 0.00 | N | 2 | 4 | |
| 62 | 20241210 | 1995 | 1994 | 1995 | 1994 | 2294 | 4576110 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20241209 | 1995 | 2000 | 2010 | 1990 | 9108 | 18201007 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20241206 | 1995 | 2000 | 2015 | 1995 | 5512 | 11015962 | 00 | 0.00 | N | 5 | -10 | |
| 65 | 20241205 | 2005 | 1999 | 2010 | 1994 | 14238 | 28471817 | 00 | 0.00 | N | 5 | -5 | |
| 66 | 20241204 | 2010 | 2010 | 2020 | 1990 | 5397 | 10852930 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20241203 | 2010 | 2020 | 2020 | 1990 | 33226 | 66352643 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20241202 | 2010 | 2010 | 2020 | 2000 | 7006 | 14086155 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20241129 | 2010 | 2015 | 2015 | 2005 | 6655 | 13372560 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20241128 | 2010 | 2015 | 2015 | 2000 | 6122 | 12301005 | 00 | 0.00 | N | 2 | 10 | |
| 71 | 20241127 | 2000 | 2015 | 2015 | 2000 | 1725 | 3450650 | 00 | 0.00 | N | 5 | -5 | |
| 72 | 20241126 | 2005 | 2010 | 2020 | 1994 | 23235 | 46724014 | 00 | 0.00 | N | 5 | -10 | |
| 73 | 20241125 | 2015 | 2010 | 2015 | 2005 | 2636 | 5306620 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20241122 | 2010 | 2015 | 2015 | 1999 | 13076 | 26183778 | 00 | 0.00 | N | 5 | -5 | |
| 75 | 20241121 | 2015 | 2000 | 2015 | 1997 | 33799 | 67933202 | 00 | 0.00 | N | 2 | 18 | |
| 76 | 20241120 | 1997 | 2005 | 2010 | 1997 | 17309 | 34650070 | 00 | 0.00 | N | 5 | -13 | |
| 77 | 20241119 | 2010 | 2015 | 2015 | 2005 | 5350 | 10731115 | 00 | 0.00 | N | 5 | -5 | |
| 78 | 20241118 | 2015 | 2015 | 2015 | 2010 | 7564 | 15212785 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20241115 | 2015 | 2015 | 2015 | 2010 | 6137 | 12345630 | 00 | 0.00 | N | 5 | -5 | |
| 80 | 20241114 | 2020 | 2015 | 2020 | 2010 | 3866 | 7795885 | 00 | 0.00 | N | 2 | 10 | |
| 81 | 20241113 | 2010 | 2020 | 2025 | 2010 | 10379 | 20932625 | 00 | 0.00 | N | 5 | -10 | |
| 82 | 20241112 | 2020 | 2015 | 2025 | 2015 | 2324 | 4689155 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241111 | 2025 | 2010 | 2025 | 2010 | 10789 | 21793265 | 00 | 0.00 | N | 2 | 5 | |
| 84 | 20241108 | 2020 | 2020 | 2025 | 2015 | 26850 | 54217850 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20241107 | 2020 | 2015 | 2020 | 2010 | 30423 | 61277600 | 00 | 0.00 | N | 2 | 5 | |
| 86 | 20241106 | 2015 | 2015 | 2025 | 2015 | 11409 | 23000665 | 00 | 0.00 | N | 5 | -10 | |
| 87 | 20241105 | 2025 | 2020 | 2025 | 2015 | 13772 | 27823610 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20241104 | 2020 | 2020 | 2020 | 2010 | 13473 | 27145475 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20241101 | 2020 | 2025 | 2025 | 2015 | 20231 | 40792285 | 00 | 0.00 | N | 5 | -5 | |
| 90 | 20241031 | 2025 | 2025 | 2025 | 2010 | 52744 | 106678020 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241030 | 2025 | 2020 | 2025 | 2020 | 1028 | 2076950 | 00 | 0.00 | N | 2 | 5 | |
| 92 | 20241029 | 2020 | 2025 | 2025 | 2015 | 4141 | 8381740 | 00 | 0.00 | N | 2 | 5 | |
| 93 | 20241028 | 2015 | 2025 | 2030 | 2015 | 12983 | 26306175 | 00 | 0.00 | N | 5 | -10 | |
| 94 | 20241025 | 2025 | 2025 | 2030 | 2020 | 32852 | 66538450 | 00 | 0.00 | N | 2 | 5 | |
| 95 | 20241024 | 2020 | 2020 | 2025 | 2015 | 24715 | 49839365 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20241023 | 2015 | 2015 | 2025 | 2015 | 1864 | 3765945 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241022 | 2015 | 2025 | 2030 | 2015 | 9817 | 19866220 | 00 | 0.00 | N | 5 | -10 | |
| 98 | 20241021 | 2025 | 2015 | 2030 | 2010 | 7773 | 15703175 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20241018 | 2015 | 2020 | 2020 | 2015 | 6401 | 12917855 | 00 | 0.00 | N | 5 | -10 | |
| 100 | 20241017 | 2025 | 2025 | 2030 | 2020 | 3355 | 6790440 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20241016 | 2025 | 2025 | 2030 | 2015 | 18279 | 37081740 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241015 | 2025 | 2015 | 2030 | 2015 | 61530 | 124603710 | 00 | 0.00 | N | 2 | 5 | |
| 103 | 20241014 | 2020 | 2020 | 2025 | 2015 | 2200 | 4439775 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20241011 | 2020 | 2025 | 2025 | 2010 | 10508 | 21188875 | 00 | 0.00 | N | 5 | -5 | |
| 105 | 20241010 | 2025 | 2030 | 2030 | 2015 | 740 | 1494840 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20241008 | 2025 | 2020 | 2030 | 2015 | 28973 | 58671215 | 00 | 0.00 | N | 2 | 10 | |
| 107 | 20241007 | 2015 | 2025 | 2025 | 2015 | 13082 | 26453115 | 00 | 0.00 | N | 5 | -10 | |
| 108 | 20241004 | 2025 | 2020 | 2025 | 2015 | 9661 | 19529630 | 00 | 0.00 | N | 2 | 5 | |
| 109 | 20241002 | 2020 | 2015 | 2025 | 2015 | 6793 | 13699715 | 00 | 0.00 | N | 2 | 5 | |
| 110 | 20240930 | 2015 | 2020 | 2020 | 2015 | 1593 | 3213695 | 00 | 0.00 | N | 5 | -10 | |
| 111 | 20240927 | 2025 | 2030 | 2030 | 2015 | 4170 | 8434145 | 00 | 0.00 | N | 5 | -5 | |
| 112 | 20240926 | 2030 | 2025 | 2030 | 2020 | 82573 | 167394850 | 00 | 0.00 | N | 2 | 5 | |
| 113 | 20240925 | 2025 | 2025 | 2025 | 2015 | 32254 | 65235560 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20240924 | 2025 | 2020 | 2025 | 2020 | 22845 | 46147235 | 00 | 0.00 | N | 2 | 5 | |
| 115 | 20240923 | 2020 | 2020 | 2020 | 2010 | 7960 | 16056270 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240920 | 2020 | 2015 | 2020 | 2015 | 12947 | 26145145 | 00 | 0.00 | N | 2 | 5 | |
| 117 | 20240919 | 2015 | 2015 | 2020 | 2010 | 26473 | 53388140 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20240913 | 2015 | 2020 | 2020 | 2010 | 31109 | 62664285 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20240912 | 2025 | 2030 | 2030 | 2020 | 6785 | 13730435 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20240911 | 2025 | 2025 | 2030 | 2020 | 16874 | 34169640 | 00 | 0.00 | N | 5 | -5 | |
| 121 | 20240910 | 2030 | 2030 | 2030 | 2020 | 13906 | 28189315 | 00 | 0.00 | N | 2 | 5 | |
| 122 | 20240909 | 2025 | 2020 | 2025 | 2020 | 17101 | 34615800 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240906 | 2025 | 2020 | 2025 | 2015 | 69949 | 141354620 | 00 | 0.00 | N | 2 | 5 | |
| 124 | 20240905 | 2020 | 2020 | 2030 | 2020 | 9046 | 18297615 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20240904 | 2020 | 2020 | 2030 | 2015 | 40108 | 81068210 | 00 | 0.00 | N | 3 | 0 | |
| 126 | 20240903 | 2020 | 2020 | 2030 | 2020 | 58720 | 119040130 | 00 | 0.00 | N | 5 | -5 | |
| 127 | 20240902 | 2025 | 2025 | 2025 | 2015 | 7348 | 14866785 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20240830 | 2025 | 2025 | 2025 | 2015 | 18304 | 37053245 | 00 | 0.00 | N | 2 | 5 | |
| 129 | 20240829 | 2020 | 2020 | 2025 | 2020 | 8042 | 16246870 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240828 | 2020 | 2020 | 2025 | 2010 | 37377 | 75485800 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20240827 | 2020 | 2025 | 2030 | 2010 | 87601 | 176603415 | 00 | 0.00 | N | 5 | -5 | |
| 132 | 20240826 | 2025 | 2025 | 2030 | 2020 | 12494 | 25305820 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20240823 | 2025 | 2020 | 2030 | 2020 | 60453 | 122571315 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20240822 | 2020 | 2020 | 2025 | 2020 | 35698 | 72124540 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20240821 | 2025 | 2035 | 2035 | 2020 | 55416 | 112150785 | 00 | 0.00 | N | 5 | -5 | |
| 136 | 20240820 | 2030 | 2030 | 2035 | 2025 | 8365 | 16970745 | 00 | 0.00 | N | 5 | -5 | |
| 137 | 20240819 | 2035 | 2045 | 2045 | 2025 | 43519 | 88458755 | 00 | 0.00 | N | 5 | -5 | |
| 138 | 20240816 | 2040 | 2040 | 2045 | 2035 | 34454 | 70234380 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20240814 | 2040 | 2035 | 2050 | 2030 | 57603 | 117692080 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240813 | 2040 | 2045 | 2050 | 2035 | 54642 | 111527205 | 00 | 0.00 | N | 5 | -5 | |
| 141 | 20240812 | 2045 | 2050 | 2050 | 2035 | 69284 | 141733245 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20240809 | 2045 | 2035 | 2055 | 2035 | 171080 | 350286725 | 00 | 0.00 | N | 2 | 10 | |
| 143 | 20240808 | 2035 | 2035 | 2045 | 2035 | 71248 | 145341750 | 00 | 0.00 | N | 5 | -5 | |
| 144 | 20240807 | 2040 | 2030 | 2045 | 2025 | 132906 | 270707640 | 00 | 0.00 | N | 2 | 10 | |
| 145 | 20240806 | 2030 | 2030 | 2040 | 2030 | 78640 | 160046985 | 00 | 0.00 | N | 2 | 5 | |
| 146 | 20240805 | 2025 | 2055 | 2055 | 2020 | 305914 | 620842995 | 00 | 0.00 | N | 5 | -30 | |
| 147 | 20240802 | 2055 | 2055 | 2055 | 2045 | 216170 | 443213075 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240801 | 2055 | 2050 | 2060 | 2045 | 200980 | 412592105 | 00 | 0.00 | N | 2 | 10 | |
| 149 | 20240731 | 2045 | 2035 | 2050 | 2030 | 399223 | 815013750 | 00 | 0.00 | N | 2 | 10 | |
| 150 | 20240730 | 2035 | 2025 | 2040 | 2020 | 314126 | 637400195 | 00 | 0.00 | N | 2 | 15 | |
| 151 | 20240729 | 2020 | 2020 | 2025 | 2015 | 531193 | 1072438635 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240726 | 2020 | 2700 | 2780 | 2000 | 23013312 | 53419773960 | 00 | 0.00 | N | 2 | 20 |