6.2 KiB
6.2 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 2010 | 2010 | 2015 | 2005 | 9904 | 19906860 | 00 | 0.00 | N | 5 | -5 | |
| 3 | 20250404 | 2015 | 2010 | 2020 | 2000 | 6220 | 12467710 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20250403 | 2020 | 2005 | 2025 | 2005 | 15079 | 30434955 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250402 | 2020 | 2015 | 2020 | 2015 | 22171 | 44779000 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250401 | 2020 | 2015 | 2020 | 2005 | 1466 | 2951685 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20250331 | 2015 | 2010 | 2015 | 2005 | 3927 | 7878840 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250328 | 2015 | 2015 | 2020 | 2015 | 10879 | 21955075 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250327 | 2015 | 2010 | 2015 | 2010 | 584 | 1173920 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20250326 | 2010 | 2005 | 2015 | 2000 | 302 | 607585 | 00 | 0.00 | N | 2 | 5 | |
| 11 | 20250325 | 2005 | 2005 | 2005 | 1980 | 5764 | 11455575 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250324 | 2005 | 2005 | 2020 | 2005 | 196 | 393345 | 00 | 0.00 | N | 5 | -10 | |
| 13 | 20250321 | 2015 | 2015 | 2015 | 2005 | 174 | 349445 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250320 | 2015 | 2005 | 2015 | 2005 | 2855 | 5729285 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250319 | 2015 | 2015 | 2020 | 2010 | 139 | 280000 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250318 | 2015 | 2015 | 2015 | 2010 | 2877 | 5796355 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250317 | 2015 | 2005 | 2015 | 2005 | 1035 | 2078535 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250314 | 2015 | 2015 | 2015 | 2005 | 507 | 1018075 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250313 | 2015 | 2010 | 2015 | 2010 | 4932 | 9913580 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250312 | 2015 | 2010 | 2015 | 2010 | 2161 | 4352540 | 00 | 0.00 | N | 2 | 10 | |
| 21 | 20250311 | 2005 | 2010 | 2015 | 2005 | 3699 | 7435805 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250310 | 2005 | 2015 | 2015 | 2005 | 5088 | 10227492 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20250307 | 2015 | 2005 | 2015 | 2005 | 1501 | 3015165 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250306 | 2015 | 2015 | 2015 | 2010 | 2833 | 5698235 | 00 | 0.00 | N | 5 | -5 | |
| 25 | 20250305 | 2020 | 2015 | 2020 | 2015 | 80 | 161385 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250304 | 2020 | 2015 | 2020 | 2005 | 4619 | 9298604 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250228 | 2015 | 2020 | 2020 | 2005 | 4551 | 9148665 | 00 | 0.00 | N | 5 | -10 | |
| 28 | 20250227 | 2025 | 2020 | 2025 | 2020 | 9055 | 18291260 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20250226 | 2020 | 2020 | 2020 | 2015 | 15361 | 31007940 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250225 | 2020 | 2010 | 2020 | 2005 | 18286 | 36760660 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250224 | 2020 | 2020 | 2020 | 2005 | 3231 | 6498450 | 00 | 0.00 | N | 5 | -5 | |
| 32 | 20250221 | 2025 | 2010 | 2025 | 2010 | 14538 | 29356735 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20250220 | 2015 | 2010 | 2020 | 2010 | 1379 | 2774425 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20250219 | 2020 | 2010 | 2020 | 2010 | 14508 | 29231895 | 00 | 0.00 | N | 2 | 5 | |
| 35 | 20250218 | 2015 | 2005 | 2015 | 2005 | 9375 | 18833920 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250217 | 2015 | 2015 | 2015 | 2005 | 3143 | 6331440 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250214 | 2015 | 2015 | 2015 | 2010 | 130 | 261530 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250213 | 2015 | 2005 | 2015 | 2005 | 4687 | 9409985 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20250212 | 2010 | 2010 | 2015 | 2005 | 7295 | 14680110 | 00 | 0.00 | N | 5 | -10 | |
| 40 | 20250211 | 2020 | 2010 | 2020 | 2005 | 11881 | 23940270 | 00 | 0.00 | N | 2 | 5 | |
| 41 | 20250210 | 2015 | 2005 | 2015 | 2005 | 24261 | 48809695 | 00 | 0.00 | N | 2 | 5 | |
| 42 | 20250207 | 2010 | 2015 | 2015 | 2000 | 7757 | 15602185 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20250206 | 2015 | 2010 | 2015 | 2005 | 2726 | 5481115 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20250205 | 2010 | 2005 | 2010 | 2000 | 4819 | 9681300 | 00 | 0.00 | N | 2 | 5 | |
| 45 | 20250204 | 2005 | 1999 | 2010 | 1999 | 28547 | 57267011 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20250203 | 2000 | 1994 | 2000 | 1993 | 3186 | 6357760 | 00 | 0.00 | N | 2 | 6 | |
| 47 | 20250131 | 1994 | 1990 | 1996 | 1990 | 20279 | 40427033 | 00 | 0.00 | N | 2 | 4 | |
| 48 | 20250124 | 1990 | 1990 | 2000 | 1990 | 2784 | 5555578 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20250123 | 1990 | 1990 | 1996 | 1985 | 4101 | 8163056 | 00 | 0.00 | N | 5 | -3 | |
| 50 | 20250122 | 1993 | 1987 | 1994 | 1980 | 764 | 1514949 | 00 | 0.00 | N | 2 | 6 | |
| 51 | 20250121 | 1987 | 1984 | 1988 | 1982 | 890 | 1764770 | 00 | 0.00 | N | 2 | 5 | |
| 52 | 20250120 | 1982 | 1999 | 1999 | 1981 | 3080 | 6141517 | 00 | 0.00 | N | 5 | -17 | |
| 53 | 20250117 | 1999 | 1998 | 1999 | 1996 | 4558 | 9105189 | 00 | 0.00 | N | 2 | 1 | |
| 54 | 20250116 | 1998 | 1999 | 1999 | 1998 | 1439 | 2875167 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250115 | 1998 | 1996 | 2000 | 1996 | 476 | 951316 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250114 | 1998 | 1995 | 1998 | 1993 | 2141 | 4269656 | 00 | 0.00 | N | 2 | 3 | |
| 57 | 20250113 | 1995 | 1995 | 1996 | 1993 | 6861 | 13686217 | 00 | 0.00 | N | 5 | -1 | |
| 58 | 20250110 | 1996 | 1997 | 1999 | 1996 | 8045 | 16063607 | 00 | 0.00 | N | 5 | -1 | |
| 59 | 20250109 | 1997 | 1997 | 1998 | 1995 | 5709 | 11393038 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250108 | 1997 | 1996 | 1999 | 1996 | 131 | 261367 | 00 | 0.00 | N | 2 | 1 | |
| 61 | 20250107 | 1996 | 1999 | 1999 | 1996 | 829 | 1655374 | 00 | 0.00 | N | 5 | -1 | |
| 62 | 20250106 | 1997 | 1997 | 1999 | 1992 | 10148 | 20249376 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20250103 | 1997 | 1993 | 2000 | 1993 | 9874 | 19723671 | 00 | 0.00 | N | 2 | 4 | |
| 64 | 20250102 | 1993 | 1995 | 1997 | 1993 | 4323 | 8624331 | 00 | 0.00 | N | 5 | -2 | |
| 65 | 20241230 | 1995 | 1980 | 1995 | 1977 | 4143 | 8210004 | 00 | 0.00 | N | 2 | 15 | |
| 66 | 20241227 | 1980 | 1970 | 1982 | 1970 | 3061 | 6031101 | 00 | 0.00 | N | 2 | 10 | |
| 67 | 20241226 | 1970 | 1994 | 1994 | 1970 | 8864 | 17545228 | 00 | 0.00 | N | 5 | -23 | |
| 68 | 20241224 | 1993 | 1990 | 1993 | 1988 | 1409 | 2805473 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20241223 | 1993 | 1998 | 2000 | 1992 | 11405 | 22744657 | 00 | 0.00 | N | 5 | -5 | |
| 70 | 20241220 | 1998 | 1996 | 1999 | 1977 | 9589 | 19106085 | 00 | 0.00 | N | 5 | -2 | |
| 71 | 20241219 | 2000 | 1999 | 2005 | 1998 | 6896 | 13793679 | 00 | 0.00 | N | 2 | 1 | |
| 72 | 20241218 | 1999 | 1999 | 2000 | 1994 | 3436 | 6856704 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20241217 | 1999 | 1998 | 1999 | 1997 | 1376 | 2750040 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20241216 | 1999 | 1999 | 2000 | 1998 | 9493 | 18978831 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20241213 | 1999 | 1999 | 1999 | 1995 | 19749 | 39431454 | 00 | 0.00 | N | 5 | -1 | |
| 76 | 20241212 | 2000 | 1999 | 2005 | 1997 | 22808 | 45589478 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241211 | 2000 | 2000 | 2000 | 1991 | 1660 | 3312101 | 00 | 0.00 | N | 5 | -5 | |
| 78 | 20241210 | 2005 | 1998 | 2005 | 1993 | 28668 | 57353174 | 00 | 0.00 | N | 2 | 7 | |
| 79 | 20241209 | 1998 | 2000 | 2000 | 1998 | 8520 | 17035874 | 00 | 0.00 | N | 5 | -2 | |
| 80 | 20241206 | 2000 | 2015 | 2015 | 1998 | 37694 | 75510263 | 00 | 0.00 | N | 5 | -10 | |
| 81 | 20241205 | 2010 | 2005 | 2010 | 1999 | 24262 | 48563294 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20241204 | 2010 | 1998 | 2015 | 1998 | 9960 | 20035877 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241203 | 2010 | 2005 | 2015 | 2005 | 10209 | 20528795 | 00 | 0.00 | N | 5 | -5 | |
| 84 | 20241202 | 2015 | 2010 | 2015 | 1990 | 71871 | 144221434 | 00 | 0.00 | N | 2 | 5 | |
| 85 | 20241129 | 2010 | 2010 | 2015 | 2005 | 15528 | 31269510 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20241128 | 2010 | 2010 | 2010 | 2000 | 12305 | 24668645 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20241127 | 2010 | 2010 | 2010 | 2005 | 6654 | 13363385 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241126 | 2010 | 2005 | 2015 | 2000 | 30116 | 60612500 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20241125 | 2010 | 2005 | 2010 | 2000 | 51492 | 103109785 | 00 | 0.00 | N | 2 | 5 | |
| 90 | 20241122 | 2005 | 2010 | 2010 | 2000 | 26942 | 54096205 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241121 | 2005 | 2010 | 2015 | 2000 | 42640 | 85642055 | 00 | 0.00 | N | 5 | -5 | |
| 92 | 20241120 | 2010 | 2015 | 2015 | 2000 | 41013 | 82276520 | 00 | 0.00 | N | 5 | -5 | |
| 93 | 20241119 | 2015 | 2010 | 2020 | 2010 | 17758 | 35715230 | 00 | 0.00 | N | 2 | 5 | |
| 94 | 20241118 | 2010 | 2010 | 2020 | 2010 | 93054 | 187472530 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20241115 | 2010 | 2010 | 2015 | 2010 | 26999 | 54279900 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20241114 | 2010 | 2010 | 2020 | 2000 | 238027 | 478090655 | 00 | 0.00 | N | 5 | -10 | |
| 97 | 20241113 | 2020 | 2020 | 2025 | 2015 | 105400 | 212977040 | 00 | 0.00 | N | 5 | -5 | |
| 98 | 20241112 | 2025 | 2025 | 2025 | 2020 | 108235 | 218793860 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20241111 | 2025 | 2030 | 2035 | 2025 | 94103 | 191014970 | 00 | 0.00 | N | 5 | -10 | |
| 100 | 20241108 | 2035 | 2035 | 2040 | 2025 | 102292 | 207911565 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20241107 | 2035 | 2035 | 2045 | 2030 | 100204 | 204664150 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241106 | 2035 | 2030 | 2035 | 2025 | 163704 | 332882185 | 00 | 0.00 | N | 2 | 5 | |
| 103 | 20241105 | 2030 | 2025 | 2035 | 2020 | 135439 | 274135545 | 00 | 0.00 | N | 2 | 5 | |
| 104 | 20241104 | 2025 | 2020 | 2025 | 2015 | 135232 | 273288545 | 00 | 0.00 | N | 2 | 5 | |
| 105 | 20241101 | 2020 | 2010 | 2025 | 2005 | 502282 | 1011063410 | 00 | 0.00 | N | 2 | 5 | |
| 106 | 20241031 | 2015 | 2455 | 2535 | 2005 | 19937242 | 44440792560 | 00 | 0.00 | N | 2 | 15 |