6.4 KiB
6.4 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 1998 | 2000 | 2010 | 1996 | 5007 | 10007530 | 00 | 0.00 | N | 5 | -1 | |
| 3 | 20241125 | 1999 | 2010 | 2010 | 1995 | 13812 | 27619238 | 00 | 0.00 | N | 5 | -16 | |
| 4 | 20241122 | 2015 | 1996 | 2015 | 1992 | 16275 | 32495032 | 00 | 0.00 | N | 2 | 20 | |
| 5 | 20241121 | 1995 | 2000 | 2000 | 1995 | 65024 | 129936862 | 00 | 0.00 | N | 5 | -5 | |
| 6 | 20241120 | 2000 | 2000 | 2010 | 1995 | 29933 | 59747374 | 00 | 0.00 | N | 5 | -5 | |
| 7 | 20241119 | 2005 | 2005 | 2015 | 1993 | 19598 | 39181810 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20241118 | 2010 | 2005 | 2015 | 2005 | 6266 | 12567120 | 00 | 0.00 | N | 2 | 5 | |
| 9 | 20241115 | 2005 | 2000 | 2010 | 2000 | 9111 | 18227545 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20241114 | 2005 | 2020 | 2025 | 2005 | 11334 | 22764375 | 00 | 0.00 | N | 5 | -15 | |
| 11 | 20241113 | 2020 | 2015 | 2025 | 2005 | 29821 | 59986795 | 00 | 0.00 | N | 5 | -10 | |
| 12 | 20241112 | 2030 | 2015 | 2035 | 2015 | 13438 | 27263080 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20241111 | 2025 | 2025 | 2045 | 2020 | 4901 | 9917990 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20241108 | 2030 | 2025 | 2050 | 2025 | 6374 | 12965745 | 00 | 0.00 | N | 5 | -5 | |
| 15 | 20241107 | 2035 | 2025 | 2050 | 2025 | 4543 | 9247235 | 00 | 0.00 | N | 5 | -5 | |
| 16 | 20241106 | 2040 | 2040 | 2050 | 2040 | 6736 | 13802410 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20241105 | 2045 | 2020 | 2050 | 2015 | 21160 | 43082830 | 00 | 0.00 | N | 2 | 10 | |
| 18 | 20241104 | 2035 | 2020 | 2035 | 2020 | 1594 | 3227950 | 00 | 0.00 | N | 2 | 10 | |
| 19 | 20241101 | 2025 | 2020 | 2040 | 2020 | 1963 | 3992685 | 00 | 0.00 | N | 2 | 5 | |
| 20 | 20241031 | 2020 | 2030 | 2030 | 2020 | 5410 | 10980630 | 00 | 0.00 | N | 5 | -5 | |
| 21 | 20241030 | 2025 | 2015 | 2030 | 2015 | 9160 | 18546995 | 00 | 0.00 | N | 2 | 10 | |
| 22 | 20241029 | 2015 | 2015 | 2025 | 2015 | 6585 | 13313000 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241028 | 2015 | 2020 | 2025 | 2015 | 23223 | 46877180 | 00 | 0.00 | N | 5 | -10 | |
| 24 | 20241025 | 2025 | 2020 | 2030 | 2015 | 15125 | 30533010 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20241024 | 2020 | 2015 | 2025 | 2015 | 15080 | 30464330 | 00 | 0.00 | N | 2 | 5 | |
| 26 | 20241023 | 2015 | 2020 | 2030 | 2015 | 14874 | 30030655 | 00 | 0.00 | N | 5 | -15 | |
| 27 | 20241022 | 2030 | 2025 | 2030 | 2020 | 35089 | 70983930 | 00 | 0.00 | N | 2 | 5 | |
| 28 | 20241021 | 2025 | 2035 | 2035 | 2020 | 8351 | 16911030 | 00 | 0.00 | N | 5 | -15 | |
| 29 | 20241018 | 2040 | 2030 | 2040 | 2025 | 2571 | 5212635 | 00 | 0.00 | N | 2 | 10 | |
| 30 | 20241017 | 2030 | 2020 | 2045 | 2020 | 6080 | 12390500 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20241016 | 2030 | 2020 | 2050 | 2015 | 60768 | 124143250 | 00 | 0.00 | N | 2 | 10 | |
| 32 | 20241015 | 2020 | 2015 | 2025 | 2010 | 19814 | 39917915 | 00 | 0.00 | N | 5 | -5 | |
| 33 | 20241014 | 2025 | 2030 | 2030 | 2015 | 4781 | 9639925 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20241011 | 2030 | 2015 | 2035 | 2015 | 14361 | 29148135 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20241010 | 2030 | 2015 | 2035 | 2015 | 18277 | 37061160 | 00 | 0.00 | N | 2 | 5 | |
| 36 | 20241008 | 2025 | 2015 | 2030 | 2015 | 24601 | 49872585 | 00 | 0.00 | N | 2 | 5 | |
| 37 | 20241007 | 2020 | 2010 | 2020 | 2010 | 15476 | 31191260 | 00 | 0.00 | N | 2 | 5 | |
| 38 | 20241004 | 2015 | 2010 | 2015 | 2010 | 15206 | 30587555 | 00 | 0.00 | N | 2 | 10 | |
| 39 | 20241002 | 2005 | 2010 | 2020 | 2000 | 23063 | 46244190 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20240930 | 2010 | 2015 | 2020 | 2005 | 9829 | 19765610 | 00 | 0.00 | N | 5 | -5 | |
| 41 | 20240927 | 2015 | 2015 | 2030 | 2015 | 33725 | 68219205 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240926 | 2015 | 2015 | 2025 | 2010 | 8153 | 16436575 | 00 | 0.00 | N | 5 | -10 | |
| 43 | 20240925 | 2025 | 2015 | 2025 | 2010 | 23570 | 47670155 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20240924 | 2020 | 2025 | 2025 | 2010 | 18490 | 37282240 | 00 | 0.00 | N | 5 | -5 | |
| 45 | 20240923 | 2025 | 2020 | 2025 | 2010 | 21129 | 42712115 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20240920 | 2020 | 2020 | 2030 | 2015 | 4653 | 9426465 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240919 | 2020 | 2020 | 2030 | 2015 | 25479 | 51547545 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240913 | 2020 | 2025 | 2030 | 2015 | 16917 | 34157370 | 00 | 0.00 | N | 5 | -5 | |
| 49 | 20240912 | 2025 | 2025 | 2030 | 2015 | 223536 | 450977305 | 00 | 0.00 | N | 2 | 10 | |
| 50 | 20240911 | 2015 | 2030 | 2035 | 2015 | 16259 | 32856705 | 00 | 0.00 | N | 5 | -15 | |
| 51 | 20240910 | 2030 | 2035 | 2040 | 2025 | 29277 | 59465860 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20240909 | 2035 | 2025 | 2035 | 2025 | 3762 | 7634750 | 00 | 0.00 | N | 2 | 5 | |
| 53 | 20240906 | 2030 | 2035 | 2035 | 2030 | 11989 | 24344295 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20240905 | 2030 | 2040 | 2040 | 2030 | 4948 | 10055295 | 00 | 0.00 | N | 5 | -5 | |
| 55 | 20240904 | 2035 | 2030 | 2040 | 2030 | 12876 | 26156525 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20240903 | 2035 | 2020 | 2035 | 2020 | 9686 | 19673235 | 00 | 0.00 | N | 2 | 15 | |
| 57 | 20240902 | 2020 | 2040 | 2040 | 2020 | 16396 | 33165565 | 00 | 0.00 | N | 5 | -20 | |
| 58 | 20240830 | 2040 | 2020 | 2040 | 2020 | 12101 | 24581130 | 00 | 0.00 | N | 2 | 15 | |
| 59 | 20240829 | 2025 | 2015 | 2030 | 2015 | 7271 | 14686545 | 00 | 0.00 | N | 5 | -5 | |
| 60 | 20240828 | 2030 | 2015 | 2035 | 2015 | 14823 | 30106865 | 00 | 0.00 | N | 2 | 10 | |
| 61 | 20240827 | 2020 | 2010 | 2020 | 2010 | 4404 | 8874030 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240826 | 2020 | 2030 | 2030 | 2015 | 26424 | 53358745 | 00 | 0.00 | N | 5 | -10 | |
| 63 | 20240823 | 2030 | 2020 | 2030 | 2015 | 17949 | 36247825 | 00 | 0.00 | N | 2 | 10 | |
| 64 | 20240822 | 2020 | 2030 | 2035 | 2020 | 22448 | 45366470 | 00 | 0.00 | N | 5 | -10 | |
| 65 | 20240821 | 2030 | 2030 | 2040 | 2025 | 8368 | 16982585 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20240820 | 2040 | 2030 | 2040 | 2030 | 12727 | 25921075 | 00 | 0.00 | N | 2 | 10 | |
| 67 | 20240819 | 2030 | 2040 | 2040 | 2025 | 16183 | 32818105 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20240816 | 2040 | 2045 | 2045 | 2030 | 5893 | 12001180 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20240814 | 2040 | 2040 | 2045 | 2040 | 11969 | 24417965 | 00 | 0.00 | N | 5 | -5 | |
| 70 | 20240813 | 2045 | 2050 | 2050 | 2025 | 31386 | 63832375 | 00 | 0.00 | N | 5 | -5 | |
| 71 | 20240812 | 2050 | 2050 | 2060 | 2045 | 2463 | 5050720 | 00 | 0.00 | N | 5 | -10 | |
| 72 | 20240809 | 2060 | 2055 | 2065 | 2045 | 15504 | 31920600 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20240808 | 2060 | 2050 | 2065 | 2050 | 20363 | 41910795 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20240807 | 2055 | 2055 | 2070 | 2045 | 24567 | 50601305 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20240806 | 2055 | 2030 | 2065 | 2030 | 44418 | 91047375 | 00 | 0.00 | N | 2 | 25 | |
| 76 | 20240805 | 2030 | 2045 | 2060 | 2025 | 104638 | 213266140 | 00 | 0.00 | N | 5 | -30 | |
| 77 | 20240802 | 2060 | 2055 | 2065 | 2045 | 19115 | 39254580 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20240801 | 2060 | 2045 | 2075 | 2045 | 73587 | 151636565 | 00 | 0.00 | N | 2 | 15 | |
| 79 | 20240731 | 2045 | 2050 | 2060 | 2045 | 22549 | 46222975 | 00 | 0.00 | N | 5 | -10 | |
| 80 | 20240730 | 2055 | 2050 | 2060 | 2040 | 27416 | 56115425 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20240729 | 2055 | 2050 | 2055 | 2045 | 13108 | 26888095 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20240726 | 2055 | 2070 | 2070 | 2045 | 37429 | 76949385 | 00 | 0.00 | N | 5 | -15 | |
| 83 | 20240725 | 2070 | 2060 | 2070 | 2060 | 49732 | 102624740 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20240724 | 2070 | 2080 | 2080 | 2065 | 34317 | 71163610 | 00 | 0.00 | N | 5 | -10 | |
| 85 | 20240723 | 2080 | 2080 | 2080 | 2065 | 59255 | 123145715 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20240722 | 2080 | 2065 | 2080 | 2060 | 79794 | 165268650 | 00 | 0.00 | N | 2 | 10 | |
| 87 | 20240719 | 2070 | 2060 | 2070 | 2055 | 27741 | 57251465 | 00 | 0.00 | N | 2 | 10 | |
| 88 | 20240718 | 2060 | 2050 | 2060 | 2040 | 100943 | 206999555 | 00 | 0.00 | N | 2 | 20 | |
| 89 | 20240717 | 2040 | 2060 | 2075 | 2040 | 84647 | 174559770 | 00 | 0.00 | N | 5 | -30 | |
| 90 | 20240716 | 2070 | 2055 | 2070 | 2050 | 100299 | 206885625 | 00 | 0.00 | N | 2 | 5 | |
| 91 | 20240715 | 2065 | 2060 | 2070 | 2050 | 98134 | 202013620 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20240712 | 2055 | 2050 | 2060 | 2040 | 70744 | 145004350 | 00 | 0.00 | N | 2 | 5 | |
| 93 | 20240711 | 2050 | 2040 | 2055 | 2040 | 124535 | 255383250 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20240710 | 2050 | 2040 | 2050 | 2035 | 96618 | 197440040 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20240709 | 2040 | 2035 | 2045 | 2030 | 245278 | 499891390 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20240708 | 2035 | 2020 | 2035 | 2010 | 220690 | 447053955 | 00 | 0.00 | N | 2 | 15 | |
| 97 | 20240705 | 2020 | 2000 | 2025 | 2000 | 172552 | 347400470 | 00 | 0.00 | N | 2 | 20 | |
| 98 | 20240704 | 2000 | 2000 | 2005 | 2000 | 99675 | 199664440 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20240703 | 2000 | 2000 | 2005 | 2000 | 158550 | 317267710 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20240702 | 2000 | 1996 | 2005 | 1996 | 161233 | 322262268 | 00 | 0.00 | N | 2 | 2 | |
| 101 | 20240701 | 1998 | 2000 | 2005 | 1995 | 161273 | 322317912 | 00 | 0.00 | N | 5 | -2 | |
| 102 | 20240628 | 2000 | 1993 | 2005 | 1990 | 304243 | 607374693 | 00 | 0.00 | N | 2 | 7 | |
| 103 | 20240627 | 1993 | 1987 | 1995 | 1982 | 315756 | 627884126 | 00 | 0.00 | N | 2 | 1 | |
| 104 | 20240626 | 1992 | 1986 | 2000 | 1981 | 464629 | 923627642 | 00 | 0.00 | N | 2 | 3 | |
| 105 | 20240625 | 1989 | 1986 | 1990 | 1977 | 1372678 | 2719173095 | 00 | 0.00 | N | 2 | 12 | |
| 106 | 20240624 | 1977 | 3095 | 3815 | 1976 | 61043664 | 182358301048 | 00 | 0.00 | N | 5 | -23 |