9.2 KiB
9.2 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250714 | 2080 | 2065 | 2080 | 2055 | 537 | 1107015 | 00 | 0.00 | N | 2 | 15 | |
| 3 | 20250711 | 2065 | 2070 | 2075 | 2065 | 7119 | 14736325 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250710 | 2065 | 2080 | 2090 | 2065 | 20133 | 41875290 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250709 | 2065 | 2070 | 2070 | 2065 | 28322 | 58500410 | 00 | 0.00 | N | 5 | -5 | |
| 6 | 20250708 | 2070 | 2070 | 2070 | 2065 | 3591 | 7415875 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250707 | 2065 | 2065 | 2065 | 2055 | 781 | 1610060 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250704 | 2065 | 2070 | 2075 | 2065 | 1460 | 3019230 | 00 | 0.00 | N | 5 | -10 | |
| 9 | 20250703 | 2075 | 2070 | 2080 | 2055 | 4977 | 10303865 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250702 | 2070 | 2075 | 2075 | 2065 | 1950 | 4043610 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20250701 | 2075 | 2065 | 2085 | 2040 | 7046 | 14611510 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250630 | 2075 | 2055 | 2075 | 2055 | 20111 | 41635480 | 00 | 0.00 | N | 2 | 15 | |
| 13 | 20250627 | 2060 | 2050 | 2060 | 2045 | 38143 | 78149634 | 00 | 0.00 | N | 2 | 10 | |
| 14 | 20250626 | 2050 | 2055 | 2070 | 2045 | 595 | 1220475 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250625 | 2050 | 2075 | 2075 | 2050 | 2183 | 4505915 | 00 | 0.00 | N | 5 | -15 | |
| 16 | 20250624 | 2065 | 2075 | 2075 | 2055 | 2148 | 4424835 | 00 | 0.00 | N | 5 | -10 | |
| 17 | 20250623 | 2075 | 2080 | 2080 | 2055 | 3220 | 6660685 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20250620 | 2080 | 2095 | 2095 | 2070 | 3156 | 6560975 | 00 | 0.00 | N | 5 | -15 | |
| 19 | 20250619 | 2095 | 2100 | 2100 | 2075 | 3188 | 6675825 | 00 | 0.00 | N | 5 | -5 | |
| 20 | 20250618 | 2100 | 2095 | 2100 | 2085 | 1318 | 2756920 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250617 | 2100 | 2100 | 2105 | 2090 | 4065 | 8511875 | 00 | 0.00 | N | 5 | -5 | |
| 22 | 20250616 | 2105 | 2085 | 2110 | 2075 | 6615 | 13887660 | 00 | 0.00 | N | 2 | 20 | |
| 23 | 20250613 | 2085 | 2090 | 2100 | 2085 | 8828 | 18409960 | 00 | 0.00 | N | 5 | -15 | |
| 24 | 20250612 | 2100 | 2100 | 2100 | 2095 | 46 | 96450 | 00 | 0.00 | N | 5 | -5 | |
| 25 | 20250611 | 2105 | 2100 | 2105 | 2090 | 4828 | 10127175 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250610 | 2105 | 2100 | 2105 | 2095 | 3013 | 6331830 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250609 | 2105 | 2105 | 2105 | 2090 | 2569 | 5395565 | 00 | 0.00 | N | 2 | 5 | |
| 28 | 20250605 | 2100 | 2105 | 2105 | 2090 | 907 | 1904585 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20250604 | 2100 | 2095 | 2105 | 2095 | 8003 | 16809000 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250602 | 2100 | 2090 | 2115 | 2090 | 722 | 1512805 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250530 | 2100 | 2095 | 2100 | 2095 | 67 | 140390 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250529 | 2100 | 2095 | 2100 | 2095 | 4708 | 9879990 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250528 | 2100 | 2100 | 2105 | 2090 | 5073 | 10646460 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20250527 | 2100 | 2090 | 2110 | 2090 | 6086 | 12780742 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250526 | 2100 | 2090 | 2100 | 2085 | 6189 | 12965945 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20250523 | 2090 | 2085 | 2095 | 2085 | 10797 | 22562450 | 00 | 0.00 | N | 2 | 10 | |
| 37 | 20250522 | 2080 | 2080 | 2090 | 2080 | 5921 | 12317120 | 00 | 0.00 | N | 5 | -10 | |
| 38 | 20250521 | 2090 | 2075 | 2100 | 2075 | 2691 | 5625320 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20250520 | 2085 | 2065 | 2090 | 2060 | 13636 | 28356910 | 00 | 0.00 | N | 2 | 15 | |
| 40 | 20250519 | 2070 | 2055 | 2070 | 2055 | 1362 | 2817190 | 00 | 0.00 | N | 2 | 15 | |
| 41 | 20250516 | 2055 | 2065 | 2070 | 2055 | 901 | 1854980 | 00 | 0.00 | N | 5 | -15 | |
| 42 | 20250515 | 2070 | 2070 | 2070 | 2055 | 547 | 1125885 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250514 | 2070 | 2065 | 2070 | 2060 | 704 | 1453360 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20250513 | 2065 | 2050 | 2065 | 2045 | 2504 | 5135575 | 00 | 0.00 | N | 2 | 15 | |
| 45 | 20250512 | 2050 | 2065 | 2070 | 2050 | 25499 | 52766605 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20250509 | 2060 | 2050 | 2065 | 2050 | 19006 | 39151308 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20250508 | 2060 | 2050 | 2060 | 2045 | 15152 | 31196740 | 00 | 0.00 | N | 2 | 10 | |
| 48 | 20250507 | 2050 | 2055 | 2055 | 2040 | 24794 | 50908650 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20250502 | 2050 | 2040 | 2050 | 2035 | 20256 | 41447345 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20250430 | 2040 | 2035 | 2040 | 2035 | 12955 | 26426135 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20250429 | 2040 | 2035 | 2040 | 2030 | 6471 | 13184215 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20250428 | 2040 | 2035 | 2040 | 2030 | 9245 | 18818770 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20250425 | 2040 | 2025 | 2040 | 2020 | 25479 | 51706765 | 00 | 0.00 | N | 2 | 5 | |
| 54 | 20250424 | 2035 | 2030 | 2035 | 2030 | 584 | 1185660 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250423 | 2035 | 2020 | 2035 | 2020 | 16850 | 34279345 | 00 | 0.00 | N | 2 | 10 | |
| 56 | 20250422 | 2025 | 2030 | 2030 | 2020 | 6033 | 12216755 | 00 | 0.00 | N | 5 | -5 | |
| 57 | 20250421 | 2030 | 2030 | 2030 | 2025 | 2851 | 5785645 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20250418 | 2030 | 2020 | 2035 | 2020 | 7622 | 15493115 | 00 | 0.00 | N | 2 | 10 | |
| 59 | 20250417 | 2020 | 2025 | 2030 | 2020 | 6491 | 13141685 | 00 | 0.00 | N | 5 | -5 | |
| 60 | 20250416 | 2025 | 2025 | 2030 | 2025 | 5043 | 10229641 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250415 | 2025 | 2025 | 2025 | 2020 | 2586 | 5235670 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20250414 | 2025 | 2015 | 2025 | 2015 | 4640 | 9356055 | 00 | 0.00 | N | 2 | 10 | |
| 63 | 20250411 | 2015 | 2020 | 2030 | 2015 | 2412 | 4874485 | 00 | 0.00 | N | 5 | -5 | |
| 64 | 20250410 | 2020 | 2025 | 2035 | 2015 | 33055 | 67151455 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20250409 | 2020 | 2015 | 2022 | 2010 | 43435 | 87465770 | 00 | 0.00 | N | 2 | 5 | |
| 66 | 20250408 | 2015 | 2025 | 2030 | 2015 | 1211 | 2443975 | 00 | 0.00 | N | 5 | -15 | |
| 67 | 20250407 | 2030 | 2025 | 2035 | 2015 | 4165 | 8436695 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20250404 | 2030 | 2020 | 2035 | 2015 | 4312 | 8722755 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20250403 | 2030 | 2025 | 2035 | 2020 | 28929 | 58776185 | 00 | 0.00 | N | 2 | 5 | |
| 70 | 20250402 | 2025 | 2015 | 2025 | 2015 | 2055 | 4152870 | 00 | 0.00 | N | 2 | 5 | |
| 71 | 20250401 | 2020 | 2020 | 2025 | 2015 | 6671 | 13450830 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20250331 | 2020 | 2025 | 2025 | 2015 | 1740 | 3515450 | 00 | 0.00 | N | 5 | -10 | |
| 73 | 20250328 | 2030 | 2015 | 2030 | 2015 | 3269 | 6618090 | 00 | 0.00 | N | 2 | 10 | |
| 74 | 20250327 | 2020 | 2020 | 2025 | 2020 | 553 | 1117165 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20250326 | 2020 | 2020 | 2020 | 2015 | 429 | 866145 | 00 | 0.00 | N | 5 | -5 | |
| 76 | 20250325 | 2025 | 2030 | 2035 | 2025 | 1920 | 3895095 | 00 | 0.00 | N | 5 | -5 | |
| 77 | 20250324 | 2030 | 2015 | 2030 | 2015 | 636 | 1289595 | 00 | 0.00 | N | 2 | 10 | |
| 78 | 20250321 | 2020 | 2010 | 2020 | 2010 | 3338 | 6742605 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20250320 | 2020 | 2015 | 2020 | 2010 | 785 | 1582275 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20250319 | 2020 | 2020 | 2020 | 2010 | 167 | 336445 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20250318 | 2020 | 2025 | 2025 | 2010 | 265 | 535690 | 00 | 0.00 | N | 5 | -10 | |
| 82 | 20250317 | 2030 | 2020 | 2030 | 2020 | 6508 | 13148245 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20250314 | 2030 | 2025 | 2030 | 2010 | 1564 | 3157015 | 00 | 0.00 | N | 2 | 5 | |
| 84 | 20250313 | 2025 | 2020 | 2030 | 2010 | 895 | 1804955 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20250312 | 2025 | 2015 | 2025 | 2010 | 273 | 549820 | 00 | 0.00 | N | 2 | 5 | |
| 86 | 20250311 | 2020 | 2020 | 2020 | 2015 | 713 | 1438648 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20250310 | 2020 | 2020 | 2020 | 2015 | 47234 | 95402745 | 00 | 0.00 | N | 5 | -5 | |
| 88 | 20250307 | 2025 | 2020 | 2030 | 2020 | 479 | 969505 | 00 | 0.00 | N | 5 | -5 | |
| 89 | 20250306 | 2030 | 2020 | 2030 | 2020 | 980 | 1986290 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20250305 | 2030 | 2020 | 2035 | 2020 | 691 | 1402200 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20250304 | 2030 | 2020 | 2035 | 2020 | 3933 | 7980220 | 00 | 0.00 | N | 5 | -5 | |
| 92 | 20250228 | 2035 | 2030 | 2035 | 2025 | 2774 | 5631785 | 00 | 0.00 | N | 2 | 5 | |
| 93 | 20250227 | 2030 | 2020 | 2030 | 2020 | 16441 | 33369610 | 00 | 0.00 | N | 2 | 5 | |
| 94 | 20250226 | 2025 | 2020 | 2030 | 2020 | 3970 | 8039360 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20250225 | 2025 | 2020 | 2030 | 2020 | 30628 | 62030295 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20250224 | 2025 | 2015 | 2025 | 2015 | 4371 | 8822155 | 00 | 0.00 | N | 2 | 5 | |
| 97 | 20250221 | 2020 | 2015 | 2020 | 2015 | 4281 | 8646925 | 00 | 0.00 | N | 2 | 5 | |
| 98 | 20250220 | 2015 | 2015 | 2025 | 2015 | 3701 | 7487720 | 00 | 0.00 | N | 5 | -10 | |
| 99 | 20250219 | 2025 | 2015 | 2025 | 2015 | 7093 | 14323175 | 00 | 0.00 | N | 2 | 5 | |
| 100 | 20250218 | 2020 | 2015 | 2025 | 2015 | 1568 | 3160850 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20250217 | 2020 | 2015 | 2020 | 2015 | 4435 | 8946220 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20250214 | 2020 | 2015 | 2025 | 2010 | 3114 | 6286755 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20250213 | 2020 | 2020 | 2025 | 2010 | 23586 | 47629270 | 00 | 0.00 | N | 5 | -5 | |
| 104 | 20250212 | 2025 | 2010 | 2025 | 2005 | 31963 | 64463545 | 00 | 0.00 | N | 2 | 15 | |
| 105 | 20250211 | 2010 | 2005 | 2010 | 2005 | 5254 | 10552655 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20250210 | 2010 | 2000 | 2020 | 2000 | 3310 | 6650165 | 00 | 0.00 | N | 5 | -5 | |
| 107 | 20250207 | 2015 | 2005 | 2015 | 2005 | 17853 | 35920920 | 00 | 0.00 | N | 2 | 10 | |
| 108 | 20250206 | 2005 | 2005 | 2010 | 2000 | 21849 | 43859230 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20250205 | 2005 | 2000 | 2005 | 2000 | 8452 | 16934925 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20250204 | 2010 | 2005 | 2010 | 2000 | 39196 | 78601620 | 00 | 0.00 | N | 2 | 5 | |
| 111 | 20250203 | 2005 | 1992 | 2005 | 1992 | 1420 | 2839766 | 00 | 0.00 | N | 2 | 5 | |
| 112 | 20250131 | 2000 | 1999 | 2005 | 1998 | 6496 | 12991050 | 00 | 0.00 | N | 2 | 1 | |
| 113 | 20250124 | 1999 | 1999 | 2005 | 1999 | 2530 | 5059816 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20250123 | 1999 | 1991 | 2005 | 1991 | 9554 | 19091853 | 00 | 0.00 | N | 5 | -1 | |
| 115 | 20250122 | 2000 | 2000 | 2005 | 1997 | 461 | 921257 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20250121 | 2000 | 2000 | 2005 | 2000 | 1036 | 2073305 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20250120 | 2005 | 2005 | 2005 | 2000 | 5920 | 11840190 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20250117 | 2005 | 2000 | 2005 | 2000 | 1676 | 3355290 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20250116 | 2005 | 2005 | 2005 | 2000 | 1965 | 3932500 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20250115 | 2005 | 2000 | 2005 | 2000 | 8171 | 16380445 | 00 | 0.00 | N | 2 | 5 | |
| 121 | 20250114 | 2000 | 1997 | 2005 | 1996 | 2904 | 5811439 | 00 | 0.00 | N | 5 | -5 | |
| 122 | 20250113 | 2005 | 1997 | 2005 | 1997 | 6834 | 13666078 | 00 | 0.00 | N | 2 | 5 | |
| 123 | 20250110 | 2000 | 2000 | 2000 | 1999 | 14018 | 28032886 | 00 | 0.00 | N | 2 | 1 | |
| 124 | 20250109 | 1999 | 1998 | 2005 | 1998 | 2917 | 5833788 | 00 | 0.00 | N | 5 | -1 | |
| 125 | 20250108 | 2000 | 2000 | 2005 | 1997 | 14185 | 28369609 | 00 | 0.00 | N | 5 | -5 | |
| 126 | 20250107 | 2005 | 1999 | 2005 | 1999 | 12155 | 24360721 | 00 | 0.00 | N | 2 | 6 | |
| 127 | 20250106 | 1999 | 1995 | 2005 | 1995 | 11388 | 22767868 | 00 | 0.00 | N | 5 | -1 | |
| 128 | 20250103 | 2000 | 2000 | 2005 | 1999 | 19767 | 39535490 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20250102 | 2000 | 2000 | 2000 | 1998 | 970 | 1939395 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20241230 | 2000 | 1991 | 2000 | 1991 | 5025 | 10035537 | 00 | 0.00 | N | 2 | 5 | |
| 131 | 20241227 | 1995 | 1992 | 1998 | 1991 | 2651 | 5288010 | 00 | 0.00 | N | 5 | -3 | |
| 132 | 20241226 | 1998 | 1997 | 2000 | 1995 | 4782 | 9551628 | 00 | 0.00 | N | 2 | 1 | |
| 133 | 20241224 | 1997 | 1987 | 1998 | 1987 | 5967 | 11914618 | 00 | 0.00 | N | 2 | 11 | |
| 134 | 20241223 | 1986 | 1998 | 2005 | 1985 | 17170 | 34253534 | 00 | 0.00 | N | 5 | -19 | |
| 135 | 20241220 | 2005 | 2000 | 2005 | 1995 | 17847 | 35652617 | 00 | 0.00 | N | 2 | 5 | |
| 136 | 20241219 | 2000 | 2000 | 2005 | 1997 | 2785 | 5571054 | 00 | 0.00 | N | 3 | 0 | |
| 137 | 20241218 | 2000 | 2000 | 2005 | 2000 | 1585 | 3171640 | 00 | 0.00 | N | 5 | -5 | |
| 138 | 20241217 | 2005 | 1996 | 2005 | 1996 | 20940 | 41909428 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20241216 | 2005 | 1997 | 2005 | 1997 | 4177 | 8352404 | 00 | 0.00 | N | 2 | 8 | |
| 140 | 20241213 | 1997 | 2000 | 2000 | 1997 | 262 | 523737 | 00 | 0.00 | N | 5 | -3 | |
| 141 | 20241212 | 2000 | 1999 | 2005 | 1997 | 26067 | 52110145 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20241211 | 2000 | 1996 | 2000 | 1993 | 3365 | 6724563 | 00 | 0.00 | N | 2 | 3 | |
| 143 | 20241210 | 1997 | 1999 | 2005 | 1997 | 15175 | 30385511 | 00 | 0.00 | N | 5 | -3 | |
| 144 | 20241209 | 2000 | 2000 | 2005 | 1990 | 34723 | 69322893 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20241206 | 2000 | 2000 | 2010 | 1998 | 18503 | 37108702 | 00 | 0.00 | N | 5 | -5 | |
| 146 | 20241205 | 2005 | 2000 | 2005 | 1999 | 8082 | 16172064 | 00 | 0.00 | N | 2 | 5 | |
| 147 | 20241204 | 2000 | 1997 | 2005 | 1995 | 44527 | 89026316 | 00 | 0.00 | N | 5 | -5 | |
| 148 | 20241203 | 2005 | 2000 | 2010 | 2000 | 12406 | 24874255 | 00 | 0.00 | N | 2 | 5 | |
| 149 | 20241202 | 2000 | 2010 | 2010 | 2000 | 8549 | 17127985 | 00 | 0.00 | N | 5 | -10 | |
| 150 | 20241129 | 2010 | 2010 | 2015 | 2005 | 29323 | 58897795 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20241128 | 2010 | 2010 | 2020 | 2005 | 64718 | 130405615 | 00 | 0.00 | N | 5 | -5 | |
| 152 | 20241127 | 2015 | 2005 | 2020 | 2005 | 52097 | 104894420 | 00 | 0.00 | N | 2 | 5 | |
| 153 | 20241126 | 2010 | 2005 | 2015 | 2005 | 36942 | 74225125 | 00 | 0.00 | N | 2 | 5 | |
| 154 | 20241125 | 2005 | 2005 | 2015 | 2000 | 152570 | 306562605 | 00 | 0.00 | N | 3 | 0 | |
| 155 | 20241122 | 2005 | 2000 | 2005 | 2000 | 124798 | 250178655 | 00 | 0.00 | N | 2 | 5 | |
| 156 | 20241121 | 2000 | 2000 | 2005 | 2000 | 80393 | 160925060 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20241120 | 2000 | 2000 | 2005 | 1998 | 263735 | 527350784 | 00 | 0.00 | N | 2 | 1 | |
| 158 | 20241119 | 1999 | 2155 | 2170 | 1996 | 7280825 | 14977010282 | 00 | 0.00 | N | 5 | -1 |