7.4 KiB
7.4 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 1999 | 2005 | 2005 | 1993 | 3459 | 6901307 | 00 | 0.00 | N | 5 | -6 | |
| 3 | 20241125 | 2005 | 1999 | 2005 | 1992 | 6710 | 13419536 | 00 | 0.00 | N | 2 | 6 | |
| 4 | 20241122 | 1999 | 2000 | 2015 | 1992 | 10713 | 21485986 | 00 | 0.00 | N | 5 | -1 | |
| 5 | 20241121 | 2000 | 1998 | 2010 | 1990 | 6449 | 12900895 | 00 | 0.00 | N | 2 | 2 | |
| 6 | 20241120 | 1998 | 2000 | 2010 | 1998 | 8341 | 16676687 | 00 | 0.00 | N | 5 | -7 | |
| 7 | 20241119 | 2005 | 2000 | 2020 | 2000 | 3724 | 7461525 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20241118 | 2010 | 2010 | 2015 | 2000 | 8477 | 16980670 | 00 | 0.00 | N | 5 | -5 | |
| 9 | 20241115 | 2015 | 2010 | 2015 | 2010 | 8927 | 17949630 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20241114 | 2010 | 2010 | 2015 | 2000 | 63958 | 128312895 | 00 | 0.00 | N | 5 | -10 | |
| 11 | 20241113 | 2020 | 2020 | 2020 | 2015 | 3952 | 7972950 | 00 | 0.00 | N | 5 | -5 | |
| 12 | 20241112 | 2025 | 2020 | 2025 | 2015 | 12946 | 26152070 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20241111 | 2020 | 2025 | 2025 | 2015 | 22319 | 45110175 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20241108 | 2025 | 2025 | 2025 | 2010 | 39660 | 79925360 | 00 | 0.00 | N | 2 | 5 | |
| 15 | 20241107 | 2020 | 2020 | 2020 | 2015 | 5549 | 11191890 | 00 | 0.00 | N | 5 | -5 | |
| 16 | 20241106 | 2025 | 2020 | 2025 | 2015 | 7844 | 15862490 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20241105 | 2020 | 2020 | 2025 | 2015 | 11703 | 23690170 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20241104 | 2025 | 2025 | 2025 | 2015 | 10263 | 20718730 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241101 | 2025 | 2020 | 2025 | 2015 | 8972 | 18144985 | 00 | 0.00 | N | 2 | 5 | |
| 20 | 20241031 | 2020 | 2020 | 2020 | 2015 | 2001 | 4033680 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241030 | 2020 | 2015 | 2025 | 2015 | 8260 | 16686610 | 00 | 0.00 | N | 2 | 5 | |
| 22 | 20241029 | 2015 | 2015 | 2020 | 2010 | 10099 | 20364905 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241028 | 2015 | 2015 | 2020 | 2015 | 15701 | 31642900 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20241025 | 2015 | 2025 | 2025 | 2015 | 6481 | 13089915 | 00 | 0.00 | N | 5 | -10 | |
| 25 | 20241024 | 2025 | 2025 | 2025 | 2020 | 7201 | 14571520 | 00 | 0.00 | N | 2 | 10 | |
| 26 | 20241023 | 2015 | 2020 | 2020 | 2015 | 2772 | 5587280 | 00 | 0.00 | N | 5 | -5 | |
| 27 | 20241022 | 2020 | 2020 | 2025 | 2015 | 24753 | 49898395 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20241021 | 2020 | 2025 | 2030 | 2020 | 6159 | 12458795 | 00 | 0.00 | N | 5 | -10 | |
| 29 | 20241018 | 2030 | 2020 | 2030 | 2020 | 4064 | 8234545 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20241017 | 2030 | 2035 | 2035 | 2025 | 2355 | 4773150 | 00 | 0.00 | N | 5 | -5 | |
| 31 | 20241016 | 2035 | 2035 | 2040 | 2020 | 31977 | 65116945 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20241015 | 2035 | 2025 | 2040 | 2020 | 95921 | 194828925 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20241014 | 2025 | 2030 | 2030 | 2020 | 1165 | 2359010 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20241011 | 2025 | 2030 | 2035 | 2015 | 19912 | 40377295 | 00 | 0.00 | N | 5 | -10 | |
| 35 | 20241010 | 2035 | 2015 | 2040 | 2015 | 37933 | 77100645 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20241008 | 2025 | 2030 | 2030 | 2015 | 7913 | 16020655 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20241007 | 2025 | 2020 | 2030 | 2010 | 11708 | 23729560 | 00 | 0.00 | N | 2 | 15 | |
| 38 | 20241004 | 2010 | 2005 | 2030 | 2005 | 15688 | 31679460 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20241002 | 2005 | 2015 | 2015 | 2005 | 23738 | 47693995 | 00 | 0.00 | N | 5 | -10 | |
| 40 | 20240930 | 2015 | 2015 | 2020 | 2010 | 13295 | 26750300 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240927 | 2015 | 2025 | 2025 | 2015 | 10560 | 21360555 | 00 | 0.00 | N | 5 | -10 | |
| 42 | 20240926 | 2025 | 2025 | 2030 | 2025 | 33462 | 67779415 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240925 | 2025 | 2025 | 2035 | 2020 | 21467 | 43583095 | 00 | 0.00 | N | 5 | -5 | |
| 44 | 20240924 | 2030 | 2020 | 2030 | 2020 | 7093 | 14343545 | 00 | 0.00 | N | 2 | 5 | |
| 45 | 20240923 | 2025 | 2020 | 2030 | 2010 | 10836 | 21905000 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20240920 | 2020 | 2015 | 2020 | 2010 | 15815 | 31890295 | 00 | 0.00 | N | 2 | 5 | |
| 47 | 20240919 | 2015 | 2015 | 2020 | 2010 | 6274 | 12643390 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240913 | 2015 | 2015 | 2020 | 2015 | 16650 | 33561425 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20240912 | 2015 | 2020 | 2020 | 2015 | 172014 | 347442780 | 00 | 0.00 | N | 5 | -5 | |
| 50 | 20240911 | 2020 | 2030 | 2030 | 2020 | 17519 | 35413320 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20240910 | 2020 | 2025 | 2030 | 2020 | 8552 | 17302700 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20240909 | 2025 | 2025 | 2030 | 2020 | 10141 | 20530235 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240906 | 2025 | 2030 | 2035 | 2025 | 26330 | 53382920 | 00 | 0.00 | N | 5 | -5 | |
| 54 | 20240905 | 2030 | 2025 | 2035 | 2025 | 7217 | 14654355 | 00 | 0.00 | N | 2 | 5 | |
| 55 | 20240904 | 2025 | 2030 | 2030 | 2020 | 3950 | 8007705 | 00 | 0.00 | N | 5 | -10 | |
| 56 | 20240903 | 2035 | 2035 | 2035 | 2025 | 10731 | 21798185 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20240902 | 2035 | 2035 | 2035 | 2025 | 12899 | 26188915 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20240830 | 2035 | 2025 | 2035 | 2025 | 20558 | 41775070 | 00 | 0.00 | N | 2 | 15 | |
| 59 | 20240829 | 2020 | 2030 | 2035 | 2020 | 3201 | 6476945 | 00 | 0.00 | N | 5 | -15 | |
| 60 | 20240828 | 2035 | 2025 | 2035 | 2020 | 19120 | 38752850 | 00 | 0.00 | N | 2 | 10 | |
| 61 | 20240827 | 2025 | 2020 | 2030 | 2020 | 20577 | 41669585 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240826 | 2025 | 2020 | 2030 | 2015 | 36600 | 73909805 | 00 | 0.00 | N | 5 | -5 | |
| 63 | 20240823 | 2030 | 2030 | 2040 | 2020 | 41553 | 84273270 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240822 | 2030 | 2040 | 2045 | 2030 | 34722 | 70607595 | 00 | 0.00 | N | 5 | -10 | |
| 65 | 20240821 | 2040 | 2040 | 2045 | 2035 | 14578 | 29730395 | 00 | 0.00 | N | 5 | -5 | |
| 66 | 20240820 | 2045 | 2040 | 2050 | 2040 | 10225 | 20868945 | 00 | 0.00 | N | 5 | -5 | |
| 67 | 20240819 | 2050 | 2050 | 2055 | 2040 | 47723 | 97563755 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20240816 | 2060 | 2055 | 2065 | 2045 | 4772 | 9783620 | 00 | 0.00 | N | 2 | 5 | |
| 69 | 20240814 | 2055 | 2045 | 2070 | 2045 | 38866 | 80067290 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20240813 | 2055 | 2065 | 2070 | 2045 | 36928 | 75937685 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20240812 | 2065 | 2055 | 2070 | 2050 | 21463 | 44222040 | 00 | 0.00 | N | 2 | 5 | |
| 72 | 20240809 | 2060 | 2045 | 2075 | 2045 | 77510 | 159807515 | 00 | 0.00 | N | 2 | 15 | |
| 73 | 20240808 | 2045 | 2060 | 2060 | 2045 | 48849 | 100147140 | 00 | 0.00 | N | 5 | -15 | |
| 74 | 20240807 | 2060 | 2030 | 2065 | 2020 | 99616 | 204188650 | 00 | 0.00 | N | 2 | 30 | |
| 75 | 20240806 | 2030 | 2030 | 2050 | 2015 | 134029 | 272145055 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20240805 | 2030 | 2045 | 2050 | 2025 | 148301 | 302013250 | 00 | 0.00 | N | 5 | -25 | |
| 77 | 20240802 | 2055 | 2050 | 2070 | 2050 | 41218 | 84788745 | 00 | 0.00 | N | 5 | -5 | |
| 78 | 20240801 | 2060 | 2040 | 2095 | 2040 | 121620 | 251057085 | 00 | 0.00 | N | 2 | 20 | |
| 79 | 20240731 | 2040 | 2050 | 2060 | 2035 | 115480 | 236316235 | 00 | 0.00 | N | 5 | -15 | |
| 80 | 20240730 | 2055 | 2045 | 2055 | 2035 | 33254 | 68064175 | 00 | 0.00 | N | 2 | 5 | |
| 81 | 20240729 | 2050 | 2045 | 2055 | 2040 | 36667 | 75214745 | 00 | 0.00 | N | 5 | -5 | |
| 82 | 20240726 | 2055 | 2045 | 2055 | 2040 | 52417 | 107425655 | 00 | 0.00 | N | 2 | 10 | |
| 83 | 20240725 | 2045 | 2040 | 2050 | 2030 | 74083 | 150996740 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20240724 | 2045 | 2050 | 2055 | 2040 | 55272 | 112998405 | 00 | 0.00 | N | 5 | -5 | |
| 85 | 20240723 | 2050 | 2055 | 2065 | 2040 | 40942 | 83859670 | 00 | 0.00 | N | 5 | -10 | |
| 86 | 20240722 | 2060 | 2050 | 2065 | 2040 | 71024 | 145740690 | 00 | 0.00 | N | 2 | 5 | |
| 87 | 20240719 | 2055 | 2045 | 2065 | 2035 | 98603 | 201822130 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20240718 | 2050 | 2050 | 2050 | 2040 | 59967 | 122513640 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20240717 | 2050 | 2045 | 2060 | 2045 | 35418 | 72592185 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20240716 | 2050 | 2050 | 2055 | 2040 | 57390 | 117403550 | 00 | 0.00 | N | 5 | -5 | |
| 91 | 20240715 | 2055 | 2045 | 2060 | 2040 | 80795 | 165440770 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20240712 | 2045 | 2045 | 2055 | 2040 | 59839 | 122378220 | 00 | 0.00 | N | 5 | -10 | |
| 93 | 20240711 | 2055 | 2050 | 2065 | 2045 | 145513 | 298766380 | 00 | 0.00 | N | 2 | 5 | |
| 94 | 20240710 | 2050 | 2040 | 2060 | 2040 | 203894 | 418117365 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20240709 | 2040 | 2040 | 2045 | 2030 | 102922 | 209772475 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20240708 | 2040 | 2020 | 2040 | 2020 | 114811 | 233039890 | 00 | 0.00 | N | 2 | 15 | |
| 97 | 20240705 | 2025 | 2025 | 2030 | 2020 | 37558 | 76106015 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20240704 | 2025 | 2025 | 2025 | 2020 | 39372 | 79551305 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20240703 | 2025 | 2025 | 2030 | 2020 | 69404 | 140610470 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20240702 | 2025 | 2020 | 2025 | 2015 | 34154 | 68948515 | 00 | 0.00 | N | 2 | 5 | |
| 101 | 20240701 | 2020 | 2035 | 2035 | 2020 | 44905 | 90806330 | 00 | 0.00 | N | 5 | -15 | |
| 102 | 20240628 | 2035 | 2020 | 2035 | 2015 | 139848 | 283709940 | 00 | 0.00 | N | 2 | 15 | |
| 103 | 20240627 | 2020 | 2025 | 2030 | 2015 | 88210 | 178739720 | 00 | 0.00 | N | 5 | -5 | |
| 104 | 20240626 | 2025 | 2025 | 2030 | 2015 | 86099 | 174281185 | 00 | 0.00 | N | 2 | 5 | |
| 105 | 20240625 | 2020 | 2015 | 2025 | 2010 | 108763 | 219277955 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20240624 | 2020 | 2025 | 2030 | 2015 | 251306 | 507802780 | 00 | 0.00 | N | 5 | -5 | |
| 107 | 20240621 | 2025 | 2025 | 2035 | 2020 | 148499 | 301280885 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20240620 | 2025 | 2025 | 2025 | 2020 | 141956 | 287073215 | 00 | 0.00 | N | 2 | 5 | |
| 109 | 20240619 | 2020 | 2025 | 2030 | 2020 | 330830 | 669329970 | 00 | 0.00 | N | 5 | -10 | |
| 110 | 20240618 | 2030 | 2035 | 2040 | 2025 | 195593 | 397200085 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20240617 | 2030 | 2030 | 2040 | 2025 | 223752 | 454371305 | 00 | 0.00 | N | 5 | -5 | |
| 112 | 20240614 | 2035 | 2030 | 2035 | 2020 | 308755 | 625572675 | 00 | 0.00 | N | 2 | 10 | |
| 113 | 20240613 | 2025 | 2030 | 2040 | 2025 | 242733 | 492682970 | 00 | 0.00 | N | 5 | -5 | |
| 114 | 20240612 | 2030 | 2045 | 2045 | 2025 | 235260 | 477452585 | 00 | 0.00 | N | 5 | -10 | |
| 115 | 20240611 | 2040 | 2040 | 2050 | 2025 | 319538 | 649916595 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20240610 | 2040 | 2030 | 2040 | 2025 | 268241 | 544969400 | 00 | 0.00 | N | 2 | 10 | |
| 117 | 20240607 | 2030 | 2035 | 2040 | 2025 | 366870 | 744114905 | 00 | 0.00 | N | 2 | 5 | |
| 118 | 20240605 | 2025 | 2050 | 2050 | 2025 | 521513 | 1058332725 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20240604 | 2035 | 2050 | 2050 | 2025 | 1194030 | 2427792600 | 00 | 0.00 | N | 5 | -15 | |
| 120 | 20240603 | 2050 | 2075 | 2095 | 2030 | 1556439 | 3182403435 | 00 | 0.00 | N | 5 | -20 | |
| 121 | 20240531 | 2070 | 2375 | 2395 | 2065 | 4906326 | 10734542430 | 00 | 0.00 | N | 5 | -340 | |
| 122 | 20240530 | 2410 | 2695 | 2900 | 2300 | 31821612 | 82638639465 | 00 | 0.00 | N | 2 | 155 | |
| 123 | 20240529 | 2255 | 2840 | 7080 | 2255 | 208536608 | 1069456571985 | 00 | 0.00 | N | 2 | 255 |