8.3 KiB
8.3 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 2015 | 2020 | 2025 | 2010 | 32708 | 65866950 | 00 | 0.00 | N | 5 | -10 | |
| 3 | 20250313 | 2025 | 2020 | 2025 | 2015 | 6690 | 13485475 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250312 | 2025 | 2020 | 2035 | 2015 | 2859 | 5764890 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250311 | 2025 | 2025 | 2035 | 2020 | 10516 | 21269517 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250310 | 2025 | 2035 | 2040 | 2025 | 240 | 486760 | 00 | 0.00 | N | 5 | -10 | |
| 7 | 20250307 | 2035 | 2030 | 2035 | 2020 | 13896 | 28122165 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20250306 | 2040 | 2020 | 2040 | 2015 | 40973 | 83342745 | 00 | 0.00 | N | 2 | 25 | |
| 9 | 20250305 | 2015 | 2020 | 2030 | 2010 | 21292 | 42928335 | 00 | 0.00 | N | 5 | -15 | |
| 10 | 20250304 | 2030 | 2040 | 2045 | 2020 | 27344 | 55719136 | 00 | 0.00 | N | 5 | -10 | |
| 11 | 20250228 | 2040 | 2035 | 2040 | 2030 | 4155 | 8455210 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250227 | 2040 | 2030 | 2040 | 2030 | 5706 | 11633855 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250226 | 2040 | 2025 | 2040 | 2025 | 1352 | 2746945 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250225 | 2040 | 2025 | 2040 | 2025 | 7431 | 15113690 | 00 | 0.00 | N | 2 | 5 | |
| 15 | 20250224 | 2035 | 2025 | 2035 | 2025 | 6013 | 12178910 | 00 | 0.00 | N | 2 | 10 | |
| 16 | 20250221 | 2025 | 2020 | 2025 | 2015 | 1859 | 3748875 | 00 | 0.00 | N | 2 | 10 | |
| 17 | 20250220 | 2015 | 2020 | 2020 | 2015 | 913 | 1842800 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20250219 | 2020 | 2020 | 2020 | 2015 | 2646 | 5333735 | 00 | 0.00 | N | 2 | 5 | |
| 19 | 20250218 | 2015 | 2025 | 2025 | 2010 | 655 | 1318460 | 00 | 0.00 | N | 5 | -10 | |
| 20 | 20250217 | 2025 | 2020 | 2025 | 2015 | 1785 | 3612455 | 00 | 0.00 | N | 2 | 5 | |
| 21 | 20250214 | 2020 | 2020 | 2025 | 2015 | 1986 | 4009355 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250213 | 2020 | 2020 | 2020 | 2010 | 1280 | 2574680 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250212 | 2020 | 2015 | 2025 | 2015 | 7669 | 15489060 | 00 | 0.00 | N | 2 | 5 | |
| 24 | 20250211 | 2015 | 2015 | 2015 | 2005 | 60736 | 122127305 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250210 | 2015 | 2010 | 2025 | 2010 | 2507 | 5049840 | 00 | 0.00 | N | 5 | -5 | |
| 26 | 20250207 | 2020 | 2020 | 2025 | 2005 | 6425 | 12976140 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250206 | 2015 | 2020 | 2020 | 2010 | 2528 | 5094165 | 00 | 0.00 | N | 5 | -5 | |
| 28 | 20250205 | 2020 | 2025 | 2025 | 2015 | 815 | 1645280 | 00 | 0.00 | N | 5 | -5 | |
| 29 | 20250204 | 2025 | 2000 | 2025 | 2000 | 8326 | 16824880 | 00 | 0.00 | N | 2 | 20 | |
| 30 | 20250203 | 2005 | 2010 | 2010 | 2000 | 1317 | 2636855 | 00 | 0.00 | N | 5 | -5 | |
| 31 | 20250131 | 2010 | 1998 | 2015 | 1997 | 5678 | 11412397 | 00 | 0.00 | N | 2 | 10 | |
| 32 | 20250124 | 2000 | 1980 | 2005 | 1980 | 6656 | 13313835 | 00 | 0.00 | N | 2 | 20 | |
| 33 | 20250123 | 1980 | 2000 | 2000 | 1980 | 15469 | 30870636 | 00 | 0.00 | N | 5 | -19 | |
| 34 | 20250122 | 1999 | 2005 | 2005 | 1990 | 873 | 1743357 | 00 | 0.00 | N | 5 | -6 | |
| 35 | 20250121 | 2005 | 2010 | 2010 | 1990 | 396 | 792184 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250120 | 2005 | 2005 | 2005 | 1996 | 1854 | 3707425 | 00 | 0.00 | N | 2 | 5 | |
| 37 | 20250117 | 2000 | 2010 | 2010 | 2000 | 2687 | 5385920 | 00 | 0.00 | N | 5 | -5 | |
| 38 | 20250116 | 2005 | 2010 | 2010 | 2000 | 540 | 1080565 | 00 | 0.00 | N | 5 | -5 | |
| 39 | 20250115 | 2010 | 2010 | 2015 | 2000 | 17115 | 34257215 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20250114 | 2015 | 2015 | 2015 | 2000 | 167 | 336490 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250113 | 2015 | 2005 | 2015 | 1999 | 10113 | 20243197 | 00 | 0.00 | N | 2 | 5 | |
| 42 | 20250110 | 2010 | 2015 | 2015 | 1996 | 5689 | 11357168 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20250109 | 2015 | 1997 | 2015 | 1996 | 270 | 540495 | 00 | 0.00 | N | 2 | 18 | |
| 44 | 20250108 | 1997 | 2000 | 2020 | 1996 | 392 | 784000 | 00 | 0.00 | N | 5 | -3 | |
| 45 | 20250107 | 2000 | 1999 | 2015 | 1999 | 2114 | 4257514 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250106 | 2000 | 2005 | 2010 | 1985 | 7054 | 14035628 | 00 | 0.00 | N | 5 | -5 | |
| 47 | 20250103 | 2005 | 1995 | 2005 | 1993 | 6994 | 13984870 | 00 | 0.00 | N | 2 | 10 | |
| 48 | 20250102 | 1995 | 1970 | 1997 | 1970 | 80 | 159293 | 00 | 0.00 | N | 2 | 22 | |
| 49 | 20241230 | 1973 | 1964 | 1994 | 1964 | 7770 | 15293686 | 00 | 0.00 | N | 2 | 8 | |
| 50 | 20241227 | 1965 | 1962 | 1979 | 1962 | 6790 | 13380095 | 00 | 0.00 | N | 2 | 3 | |
| 51 | 20241226 | 1962 | 1984 | 1995 | 1962 | 56825 | 112028308 | 00 | 0.00 | N | 5 | -34 | |
| 52 | 20241224 | 1996 | 1986 | 1999 | 1985 | 1833 | 3658198 | 00 | 0.00 | N | 5 | -3 | |
| 53 | 20241223 | 1999 | 1984 | 1999 | 1984 | 7234 | 14371241 | 00 | 0.00 | N | 5 | -1 | |
| 54 | 20241220 | 2000 | 1999 | 2005 | 1995 | 13273 | 26509519 | 00 | 0.00 | N | 2 | 1 | |
| 55 | 20241219 | 1999 | 2005 | 2005 | 1989 | 2481 | 4961254 | 00 | 0.00 | N | 5 | -6 | |
| 56 | 20241218 | 2005 | 2000 | 2005 | 1997 | 6558 | 13111575 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20241217 | 2005 | 2000 | 2005 | 1997 | 7260 | 14514823 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20241216 | 2005 | 1998 | 2005 | 1998 | 2816 | 5638817 | 00 | 0.00 | N | 2 | 6 | |
| 59 | 20241213 | 1999 | 2005 | 2005 | 1998 | 18466 | 36899610 | 00 | 0.00 | N | 5 | -6 | |
| 60 | 20241212 | 2005 | 1999 | 2015 | 1999 | 12193 | 24401290 | 00 | 0.00 | N | 2 | 6 | |
| 61 | 20241211 | 1999 | 2000 | 2000 | 1990 | 43268 | 86421690 | 00 | 0.00 | N | 2 | 1 | |
| 62 | 20241210 | 1998 | 2000 | 2000 | 1992 | 13666 | 27288241 | 00 | 0.00 | N | 2 | 9 | |
| 63 | 20241209 | 1989 | 2015 | 2015 | 1982 | 25813 | 51644560 | 00 | 0.00 | N | 5 | -26 | |
| 64 | 20241206 | 2015 | 2025 | 2025 | 2005 | 17804 | 35813930 | 00 | 0.00 | N | 5 | -10 | |
| 65 | 20241205 | 2025 | 2030 | 2030 | 2010 | 7936 | 16049195 | 00 | 0.00 | N | 5 | -5 | |
| 66 | 20241204 | 2030 | 2025 | 2030 | 2015 | 11182 | 22604475 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20241203 | 2030 | 2030 | 2030 | 2020 | 1746 | 3527605 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20241202 | 2030 | 2030 | 2030 | 2025 | 1419 | 2873835 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20241129 | 2030 | 2045 | 2045 | 2030 | 12411 | 25313670 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20241128 | 2045 | 2040 | 2045 | 2030 | 5691 | 11617580 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20241127 | 2045 | 2040 | 2045 | 2035 | 6171 | 12607870 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20241126 | 2045 | 2040 | 2045 | 2030 | 6024 | 12286740 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20241125 | 2045 | 2030 | 2045 | 2015 | 49875 | 101293410 | 00 | 0.00 | N | 2 | 15 | |
| 74 | 20241122 | 2030 | 2025 | 2030 | 2020 | 19075 | 38631935 | 00 | 0.00 | N | 2 | 5 | |
| 75 | 20241121 | 2025 | 2025 | 2035 | 2020 | 24974 | 50647020 | 00 | 0.00 | N | 5 | -5 | |
| 76 | 20241120 | 2030 | 2025 | 2040 | 2020 | 17133 | 34665435 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241119 | 2030 | 2030 | 2040 | 2025 | 18985 | 38579025 | 00 | 0.00 | N | 5 | -5 | |
| 78 | 20241118 | 2035 | 2035 | 2045 | 2025 | 22621 | 45942325 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20241115 | 2035 | 2035 | 2050 | 2030 | 43028 | 87596050 | 00 | 0.00 | N | 5 | -5 | |
| 80 | 20241114 | 2040 | 2050 | 2050 | 2035 | 42630 | 86989745 | 00 | 0.00 | N | 5 | -10 | |
| 81 | 20241113 | 2050 | 2045 | 2055 | 2040 | 47231 | 96821830 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20241112 | 2050 | 2045 | 2055 | 2045 | 9933 | 20336275 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241111 | 2050 | 2045 | 2050 | 2040 | 20707 | 42269040 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20241108 | 2050 | 2045 | 2055 | 2040 | 35852 | 73313910 | 00 | 0.00 | N | 5 | -5 | |
| 85 | 20241107 | 2055 | 2050 | 2055 | 2045 | 20252 | 41567930 | 00 | 0.00 | N | 2 | 5 | |
| 86 | 20241106 | 2050 | 2055 | 2055 | 2050 | 14168 | 29075365 | 00 | 0.00 | N | 5 | -5 | |
| 87 | 20241105 | 2055 | 2045 | 2055 | 2045 | 14345 | 29447055 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241104 | 2055 | 2045 | 2055 | 2045 | 6435 | 13158315 | 00 | 0.00 | N | 2 | 10 | |
| 89 | 20241101 | 2045 | 2050 | 2055 | 2045 | 55998 | 114746445 | 00 | 0.00 | N | 5 | -15 | |
| 90 | 20241031 | 2060 | 2055 | 2060 | 2050 | 70042 | 143939645 | 00 | 0.00 | N | 2 | 5 | |
| 91 | 20241030 | 2055 | 2055 | 2055 | 2050 | 12388 | 25453210 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20241029 | 2055 | 2050 | 2055 | 2050 | 9728 | 19987995 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20241028 | 2055 | 2045 | 2055 | 2045 | 14721 | 30191710 | 00 | 0.00 | N | 2 | 5 | |
| 94 | 20241025 | 2050 | 2055 | 2055 | 2045 | 14825 | 30423400 | 00 | 0.00 | N | 5 | -5 | |
| 95 | 20241024 | 2055 | 2050 | 2055 | 2050 | 11679 | 23969190 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20241023 | 2050 | 2045 | 2055 | 2045 | 28489 | 58326280 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241022 | 2050 | 2055 | 2055 | 2045 | 50213 | 102945090 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20241021 | 2055 | 2055 | 2055 | 2050 | 4407 | 9048395 | 00 | 0.00 | N | 2 | 5 | |
| 99 | 20241018 | 2050 | 2050 | 2055 | 2045 | 13814 | 28322420 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20241017 | 2050 | 2055 | 2060 | 2045 | 18329 | 37658430 | 00 | 0.00 | N | 5 | -10 | |
| 101 | 20241016 | 2060 | 2055 | 2060 | 2050 | 37665 | 77476365 | 00 | 0.00 | N | 2 | 5 | |
| 102 | 20241015 | 2055 | 2055 | 2055 | 2050 | 63703 | 130896955 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20241014 | 2055 | 2055 | 2055 | 2045 | 6335 | 12965580 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20241011 | 2055 | 2055 | 2055 | 2045 | 23346 | 47874425 | 00 | 0.00 | N | 5 | -5 | |
| 105 | 20241010 | 2060 | 2055 | 2060 | 2050 | 22212 | 45708890 | 00 | 0.00 | N | 2 | 5 | |
| 106 | 20241008 | 2055 | 2050 | 2060 | 2050 | 28396 | 58346065 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20241007 | 2055 | 2045 | 2055 | 2045 | 20234 | 41567485 | 00 | 0.00 | N | 2 | 5 | |
| 108 | 20241004 | 2050 | 2050 | 2060 | 2045 | 63259 | 129957870 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20241002 | 2050 | 2045 | 2050 | 2045 | 21073 | 43163060 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20240930 | 2050 | 2045 | 2050 | 2045 | 16192 | 33173990 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20240927 | 2050 | 2040 | 2050 | 2040 | 5724 | 11699475 | 00 | 0.00 | N | 2 | 10 | |
| 112 | 20240926 | 2040 | 2040 | 2050 | 2040 | 10771 | 21994185 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20240925 | 2040 | 2045 | 2050 | 2040 | 11458 | 23413120 | 00 | 0.00 | N | 5 | -5 | |
| 114 | 20240924 | 2045 | 2045 | 2045 | 2040 | 35657 | 72904940 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20240923 | 2045 | 2045 | 2045 | 2035 | 12874 | 26223710 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240920 | 2045 | 2040 | 2045 | 2035 | 55405 | 112894530 | 00 | 0.00 | N | 2 | 5 | |
| 117 | 20240919 | 2040 | 2040 | 2045 | 2035 | 31200 | 63639920 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20240913 | 2040 | 2045 | 2050 | 2040 | 16524 | 33756605 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20240912 | 2050 | 2040 | 2050 | 2040 | 77017 | 157268320 | 00 | 0.00 | N | 2 | 10 | |
| 120 | 20240911 | 2040 | 2050 | 2050 | 2035 | 37295 | 76169060 | 00 | 0.00 | N | 5 | -5 | |
| 121 | 20240910 | 2045 | 2050 | 2055 | 2045 | 22045 | 45229140 | 00 | 0.00 | N | 5 | -5 | |
| 122 | 20240909 | 2050 | 2050 | 2055 | 2050 | 18029 | 36982825 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240906 | 2050 | 2050 | 2055 | 2045 | 61590 | 126282600 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20240905 | 2055 | 2050 | 2060 | 2050 | 76915 | 157882710 | 00 | 0.00 | N | 2 | 5 | |
| 125 | 20240904 | 2050 | 2050 | 2055 | 2045 | 19217 | 39305585 | 00 | 0.00 | N | 5 | -5 | |
| 126 | 20240903 | 2055 | 2050 | 2055 | 2050 | 44600 | 91496755 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20240902 | 2055 | 2045 | 2055 | 2045 | 181698 | 372995590 | 00 | 0.00 | N | 2 | 10 | |
| 128 | 20240830 | 2045 | 2045 | 2045 | 2040 | 10084 | 20609320 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20240829 | 2045 | 2050 | 2050 | 2040 | 32633 | 66691590 | 00 | 0.00 | N | 5 | -5 | |
| 130 | 20240828 | 2050 | 2050 | 2055 | 2045 | 51533 | 105834285 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20240827 | 2050 | 2055 | 2055 | 2045 | 50928 | 104396840 | 00 | 0.00 | N | 5 | -5 | |
| 132 | 20240826 | 2055 | 2050 | 2055 | 2045 | 77585 | 159200015 | 00 | 0.00 | N | 2 | 5 | |
| 133 | 20240823 | 2050 | 2045 | 2050 | 2045 | 144524 | 296008700 | 00 | 0.00 | N | 3 | 0 | |
| 134 | 20240822 | 2050 | 2045 | 2050 | 2040 | 214765 | 439260035 | 00 | 0.00 | N | 3 | 0 | |
| 135 | 20240821 | 2050 | 2045 | 2055 | 2040 | 203903 | 417205465 | 00 | 0.00 | N | 2 | 5 | |
| 136 | 20240820 | 2045 | 2050 | 2055 | 2045 | 124530 | 254822030 | 00 | 0.00 | N | 5 | -5 | |
| 137 | 20240819 | 2050 | 2055 | 2060 | 2045 | 450070 | 923063005 | 00 | 0.00 | N | 5 | -5 | |
| 138 | 20240816 | 2055 | 2060 | 2060 | 2050 | 536991 | 1103298400 | 00 | 0.00 | N | 5 | -5 | |
| 139 | 20240814 | 2060 | 2055 | 2065 | 2050 | 2163708 | 4447372095 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240813 | 2060 | 2300 | 3380 | 2040 | 88451224 | 244395640880 | 00 | 0.00 | N | 2 | 60 |