5.0 KiB
5.0 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 2005 | 2010 | 2020 | 1994 | 23235 | 46724014 | 00 | 0.00 | N | 5 | -10 | |
| 3 | 20241125 | 2015 | 2010 | 2015 | 2005 | 2636 | 5306620 | 00 | 0.00 | N | 2 | 5 | |
| 4 | 20241122 | 2010 | 2015 | 2015 | 1999 | 13076 | 26183778 | 00 | 0.00 | N | 5 | -5 | |
| 5 | 20241121 | 2015 | 2000 | 2015 | 1997 | 33799 | 67933202 | 00 | 0.00 | N | 2 | 18 | |
| 6 | 20241120 | 1997 | 2005 | 2010 | 1997 | 17309 | 34650070 | 00 | 0.00 | N | 5 | -13 | |
| 7 | 20241119 | 2010 | 2015 | 2015 | 2005 | 5350 | 10731115 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20241118 | 2015 | 2015 | 2015 | 2010 | 7564 | 15212785 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20241115 | 2015 | 2015 | 2015 | 2010 | 6137 | 12345630 | 00 | 0.00 | N | 5 | -5 | |
| 10 | 20241114 | 2020 | 2015 | 2020 | 2010 | 3866 | 7795885 | 00 | 0.00 | N | 2 | 10 | |
| 11 | 20241113 | 2010 | 2020 | 2025 | 2010 | 10379 | 20932625 | 00 | 0.00 | N | 5 | -10 | |
| 12 | 20241112 | 2020 | 2015 | 2025 | 2015 | 2324 | 4689155 | 00 | 0.00 | N | 5 | -5 | |
| 13 | 20241111 | 2025 | 2010 | 2025 | 2010 | 10789 | 21793265 | 00 | 0.00 | N | 2 | 5 | |
| 14 | 20241108 | 2020 | 2020 | 2025 | 2015 | 26850 | 54217850 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241107 | 2020 | 2015 | 2020 | 2010 | 30423 | 61277600 | 00 | 0.00 | N | 2 | 5 | |
| 16 | 20241106 | 2015 | 2015 | 2025 | 2015 | 11409 | 23000665 | 00 | 0.00 | N | 5 | -10 | |
| 17 | 20241105 | 2025 | 2020 | 2025 | 2015 | 13772 | 27823610 | 00 | 0.00 | N | 2 | 5 | |
| 18 | 20241104 | 2020 | 2020 | 2020 | 2010 | 13473 | 27145475 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241101 | 2020 | 2025 | 2025 | 2015 | 20231 | 40792285 | 00 | 0.00 | N | 5 | -5 | |
| 20 | 20241031 | 2025 | 2025 | 2025 | 2010 | 52744 | 106678020 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241030 | 2025 | 2020 | 2025 | 2020 | 1028 | 2076950 | 00 | 0.00 | N | 2 | 5 | |
| 22 | 20241029 | 2020 | 2025 | 2025 | 2015 | 4141 | 8381740 | 00 | 0.00 | N | 2 | 5 | |
| 23 | 20241028 | 2015 | 2025 | 2030 | 2015 | 12983 | 26306175 | 00 | 0.00 | N | 5 | -10 | |
| 24 | 20241025 | 2025 | 2025 | 2030 | 2020 | 32852 | 66538450 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20241024 | 2020 | 2020 | 2025 | 2015 | 24715 | 49839365 | 00 | 0.00 | N | 2 | 5 | |
| 26 | 20241023 | 2015 | 2015 | 2025 | 2015 | 1864 | 3765945 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20241022 | 2015 | 2025 | 2030 | 2015 | 9817 | 19866220 | 00 | 0.00 | N | 5 | -10 | |
| 28 | 20241021 | 2025 | 2015 | 2030 | 2010 | 7773 | 15703175 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20241018 | 2015 | 2020 | 2020 | 2015 | 6401 | 12917855 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20241017 | 2025 | 2025 | 2030 | 2020 | 3355 | 6790440 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20241016 | 2025 | 2025 | 2030 | 2015 | 18279 | 37081740 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20241015 | 2025 | 2015 | 2030 | 2015 | 61530 | 124603710 | 00 | 0.00 | N | 2 | 5 | |
| 33 | 20241014 | 2020 | 2020 | 2025 | 2015 | 2200 | 4439775 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20241011 | 2020 | 2025 | 2025 | 2010 | 10508 | 21188875 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20241010 | 2025 | 2030 | 2030 | 2015 | 740 | 1494840 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20241008 | 2025 | 2020 | 2030 | 2015 | 28973 | 58671215 | 00 | 0.00 | N | 2 | 10 | |
| 37 | 20241007 | 2015 | 2025 | 2025 | 2015 | 13082 | 26453115 | 00 | 0.00 | N | 5 | -10 | |
| 38 | 20241004 | 2025 | 2020 | 2025 | 2015 | 9661 | 19529630 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20241002 | 2020 | 2015 | 2025 | 2015 | 6793 | 13699715 | 00 | 0.00 | N | 2 | 5 | |
| 40 | 20240930 | 2015 | 2020 | 2020 | 2015 | 1593 | 3213695 | 00 | 0.00 | N | 5 | -10 | |
| 41 | 20240927 | 2025 | 2030 | 2030 | 2015 | 4170 | 8434145 | 00 | 0.00 | N | 5 | -5 | |
| 42 | 20240926 | 2030 | 2025 | 2030 | 2020 | 82573 | 167394850 | 00 | 0.00 | N | 2 | 5 | |
| 43 | 20240925 | 2025 | 2025 | 2025 | 2015 | 32254 | 65235560 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20240924 | 2025 | 2020 | 2025 | 2020 | 22845 | 46147235 | 00 | 0.00 | N | 2 | 5 | |
| 45 | 20240923 | 2020 | 2020 | 2020 | 2010 | 7960 | 16056270 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20240920 | 2020 | 2015 | 2020 | 2015 | 12947 | 26145145 | 00 | 0.00 | N | 2 | 5 | |
| 47 | 20240919 | 2015 | 2015 | 2020 | 2010 | 26473 | 53388140 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240913 | 2015 | 2020 | 2020 | 2010 | 31109 | 62664285 | 00 | 0.00 | N | 5 | -10 | |
| 49 | 20240912 | 2025 | 2030 | 2030 | 2020 | 6785 | 13730435 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20240911 | 2025 | 2025 | 2030 | 2020 | 16874 | 34169640 | 00 | 0.00 | N | 5 | -5 | |
| 51 | 20240910 | 2030 | 2030 | 2030 | 2020 | 13906 | 28189315 | 00 | 0.00 | N | 2 | 5 | |
| 52 | 20240909 | 2025 | 2020 | 2025 | 2020 | 17101 | 34615800 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240906 | 2025 | 2020 | 2025 | 2015 | 69949 | 141354620 | 00 | 0.00 | N | 2 | 5 | |
| 54 | 20240905 | 2020 | 2020 | 2030 | 2020 | 9046 | 18297615 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20240904 | 2020 | 2020 | 2030 | 2015 | 40108 | 81068210 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20240903 | 2020 | 2020 | 2030 | 2020 | 58720 | 119040130 | 00 | 0.00 | N | 5 | -5 | |
| 57 | 20240902 | 2025 | 2025 | 2025 | 2015 | 7348 | 14866785 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20240830 | 2025 | 2025 | 2025 | 2015 | 18304 | 37053245 | 00 | 0.00 | N | 2 | 5 | |
| 59 | 20240829 | 2020 | 2020 | 2025 | 2020 | 8042 | 16246870 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240828 | 2020 | 2020 | 2025 | 2010 | 37377 | 75485800 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20240827 | 2020 | 2025 | 2030 | 2010 | 87601 | 176603415 | 00 | 0.00 | N | 5 | -5 | |
| 62 | 20240826 | 2025 | 2025 | 2030 | 2020 | 12494 | 25305820 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20240823 | 2025 | 2020 | 2030 | 2020 | 60453 | 122571315 | 00 | 0.00 | N | 2 | 5 | |
| 64 | 20240822 | 2020 | 2020 | 2025 | 2020 | 35698 | 72124540 | 00 | 0.00 | N | 5 | -5 | |
| 65 | 20240821 | 2025 | 2035 | 2035 | 2020 | 55416 | 112150785 | 00 | 0.00 | N | 5 | -5 | |
| 66 | 20240820 | 2030 | 2030 | 2035 | 2025 | 8365 | 16970745 | 00 | 0.00 | N | 5 | -5 | |
| 67 | 20240819 | 2035 | 2045 | 2045 | 2025 | 43519 | 88458755 | 00 | 0.00 | N | 5 | -5 | |
| 68 | 20240816 | 2040 | 2040 | 2045 | 2035 | 34454 | 70234380 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20240814 | 2040 | 2035 | 2050 | 2030 | 57603 | 117692080 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20240813 | 2040 | 2045 | 2050 | 2035 | 54642 | 111527205 | 00 | 0.00 | N | 5 | -5 | |
| 71 | 20240812 | 2045 | 2050 | 2050 | 2035 | 69284 | 141733245 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20240809 | 2045 | 2035 | 2055 | 2035 | 171080 | 350286725 | 00 | 0.00 | N | 2 | 10 | |
| 73 | 20240808 | 2035 | 2035 | 2045 | 2035 | 71248 | 145341750 | 00 | 0.00 | N | 5 | -5 | |
| 74 | 20240807 | 2040 | 2030 | 2045 | 2025 | 132906 | 270707640 | 00 | 0.00 | N | 2 | 10 | |
| 75 | 20240806 | 2030 | 2030 | 2040 | 2030 | 78640 | 160046985 | 00 | 0.00 | N | 2 | 5 | |
| 76 | 20240805 | 2025 | 2055 | 2055 | 2020 | 305914 | 620842995 | 00 | 0.00 | N | 5 | -30 | |
| 77 | 20240802 | 2055 | 2055 | 2055 | 2045 | 216170 | 443213075 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20240801 | 2055 | 2050 | 2060 | 2045 | 200980 | 412592105 | 00 | 0.00 | N | 2 | 10 | |
| 79 | 20240731 | 2045 | 2035 | 2050 | 2030 | 399223 | 815013750 | 00 | 0.00 | N | 2 | 10 | |
| 80 | 20240730 | 2035 | 2025 | 2040 | 2020 | 314126 | 637400195 | 00 | 0.00 | N | 2 | 15 | |
| 81 | 20240729 | 2020 | 2020 | 2025 | 2015 | 531193 | 1072438635 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20240726 | 2020 | 2700 | 2780 | 2000 | 23013312 | 53419773960 | 00 | 0.00 | N | 2 | 20 |