5.6 KiB
5.6 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 2005 | 2000 | 2005 | 1999 | 1273 | 2550972 | 00 | 0.00 | N | 2 | 5 | |
| 3 | 20241127 | 2000 | 1999 | 2000 | 1995 | 10671 | 21295891 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20241126 | 2000 | 1994 | 2010 | 1994 | 20582 | 41233207 | 00 | 0.00 | N | 2 | 6 | |
| 5 | 20241125 | 1994 | 1997 | 1999 | 1994 | 7882 | 15730811 | 00 | 0.00 | N | 5 | -3 | |
| 6 | 20241122 | 1997 | 2005 | 2005 | 1997 | 10683 | 21342344 | 00 | 0.00 | N | 5 | -3 | |
| 7 | 20241121 | 2000 | 2005 | 2005 | 1999 | 6260 | 12524095 | 00 | 0.00 | N | 5 | -5 | |
| 8 | 20241120 | 2005 | 2000 | 2010 | 2000 | 10318 | 20636330 | 00 | 0.00 | N | 5 | -5 | |
| 9 | 20241119 | 2010 | 2005 | 2010 | 2000 | 9696 | 19411600 | 00 | 0.00 | N | 2 | 5 | |
| 10 | 20241118 | 2005 | 2005 | 2005 | 2000 | 3840 | 7690545 | 00 | 0.00 | N | 5 | -5 | |
| 11 | 20241115 | 2010 | 2005 | 2010 | 2000 | 16413 | 32906260 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20241114 | 2010 | 2010 | 2015 | 2005 | 5504 | 11040130 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20241113 | 2010 | 2010 | 2015 | 2010 | 4073 | 8189445 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20241112 | 2015 | 2010 | 2020 | 2010 | 1432 | 2879455 | 00 | 0.00 | N | 2 | 5 | |
| 15 | 20241111 | 2010 | 2015 | 2020 | 2010 | 8488 | 17096105 | 00 | 0.00 | N | 5 | -5 | |
| 16 | 20241108 | 2015 | 2020 | 2020 | 2010 | 14570 | 29326425 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20241107 | 2020 | 2010 | 2020 | 2010 | 4543 | 9133015 | 00 | 0.00 | N | 2 | 10 | |
| 18 | 20241106 | 2010 | 2020 | 2020 | 2010 | 3862 | 7773830 | 00 | 0.00 | N | 5 | -10 | |
| 19 | 20241105 | 2020 | 2015 | 2020 | 2010 | 3551 | 7158405 | 00 | 0.00 | N | 2 | 10 | |
| 20 | 20241104 | 2010 | 2010 | 2015 | 2010 | 3010 | 6050135 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241101 | 2010 | 2010 | 2020 | 2010 | 679 | 1370035 | 00 | 0.00 | N | 5 | -5 | |
| 22 | 20241031 | 2015 | 2010 | 2015 | 2010 | 38801 | 77995415 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241030 | 2015 | 2010 | 2020 | 2010 | 3547 | 7136620 | 00 | 0.00 | N | 2 | 5 | |
| 24 | 20241029 | 2010 | 2015 | 2015 | 2010 | 2633 | 5292980 | 00 | 0.00 | N | 5 | -5 | |
| 25 | 20241028 | 2015 | 2020 | 2020 | 2010 | 6318 | 12706795 | 00 | 0.00 | N | 5 | -5 | |
| 26 | 20241025 | 2020 | 2020 | 2020 | 2010 | 5367 | 10839815 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20241024 | 2015 | 2015 | 2020 | 2015 | 659 | 1328010 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20241023 | 2015 | 2010 | 2020 | 2010 | 3332 | 6702590 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20241022 | 2010 | 2020 | 2020 | 2010 | 7159 | 14402285 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20241021 | 2020 | 2025 | 2025 | 2010 | 1385 | 2795220 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20241018 | 2020 | 2015 | 2020 | 2015 | 2245 | 4524680 | 00 | 0.00 | N | 2 | 5 | |
| 32 | 20241017 | 2015 | 2015 | 2020 | 2015 | 11026 | 22217440 | 00 | 0.00 | N | 5 | -5 | |
| 33 | 20241016 | 2020 | 2015 | 2020 | 2010 | 9111 | 18345120 | 00 | 0.00 | N | 2 | 5 | |
| 34 | 20241015 | 2015 | 2020 | 2025 | 2015 | 2286 | 4613695 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20241014 | 2020 | 2015 | 2020 | 2015 | 2250 | 4539355 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20241011 | 2020 | 2025 | 2025 | 2010 | 15485 | 31164305 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20241010 | 2020 | 2020 | 2025 | 2015 | 3885 | 7841730 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20241008 | 2020 | 2020 | 2025 | 2015 | 8453 | 17049990 | 00 | 0.00 | N | 5 | -5 | |
| 39 | 20241007 | 2025 | 2030 | 2035 | 2025 | 4909 | 9958875 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20241004 | 2030 | 2030 | 2030 | 2025 | 8940 | 18169255 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20241002 | 2030 | 2020 | 2030 | 2020 | 4949 | 10018505 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240930 | 2030 | 2025 | 2035 | 2015 | 6696 | 13593085 | 00 | 0.00 | N | 2 | 5 | |
| 43 | 20240927 | 2025 | 2020 | 2030 | 2020 | 1513 | 3059850 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20240926 | 2020 | 2020 | 2025 | 2015 | 7753 | 15643835 | 00 | 0.00 | N | 5 | -5 | |
| 45 | 20240925 | 2025 | 2020 | 2030 | 2015 | 26478 | 53477595 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20240924 | 2025 | 2015 | 2025 | 2015 | 4455 | 8996865 | 00 | 0.00 | N | 2 | 10 | |
| 47 | 20240923 | 2015 | 2020 | 2025 | 2015 | 5014 | 10107030 | 00 | 0.00 | N | 5 | -10 | |
| 48 | 20240920 | 2025 | 2015 | 2025 | 2015 | 17768 | 35849005 | 00 | 0.00 | N | 2 | 10 | |
| 49 | 20240919 | 2015 | 2020 | 2020 | 2015 | 14797 | 29816680 | 00 | 0.00 | N | 5 | -5 | |
| 50 | 20240913 | 2020 | 2015 | 2025 | 2010 | 10567 | 21266300 | 00 | 0.00 | N | 2 | 5 | |
| 51 | 20240912 | 2015 | 2020 | 2030 | 2015 | 8256 | 16676900 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20240911 | 2020 | 2025 | 2025 | 2015 | 5879 | 11871785 | 00 | 0.00 | N | 5 | -10 | |
| 53 | 20240910 | 2030 | 2030 | 2030 | 2000 | 36048 | 72735560 | 00 | 0.00 | N | 2 | 5 | |
| 54 | 20240909 | 2025 | 2030 | 2035 | 2025 | 13561 | 27478300 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20240906 | 2025 | 2030 | 2035 | 2025 | 12042 | 24445465 | 00 | 0.00 | N | 5 | -5 | |
| 56 | 20240905 | 2030 | 2025 | 2035 | 2025 | 6754 | 13708845 | 00 | 0.00 | N | 5 | -5 | |
| 57 | 20240904 | 2035 | 2030 | 2035 | 2025 | 13245 | 26888425 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20240903 | 2035 | 2030 | 2040 | 2030 | 2999 | 6111555 | 00 | 0.00 | N | 5 | -5 | |
| 59 | 20240902 | 2040 | 2040 | 2040 | 2030 | 5915 | 12027955 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240830 | 2040 | 2035 | 2040 | 2025 | 35512 | 72332035 | 00 | 0.00 | N | 2 | 5 | |
| 61 | 20240829 | 2035 | 2030 | 2035 | 2020 | 19517 | 39568830 | 00 | 0.00 | N | 2 | 5 | |
| 62 | 20240828 | 2030 | 2030 | 2030 | 2025 | 7328 | 14840805 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20240827 | 2030 | 2035 | 2045 | 2025 | 33401 | 67685185 | 00 | 0.00 | N | 5 | -5 | |
| 64 | 20240826 | 2035 | 2030 | 2035 | 2025 | 12696 | 25774320 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20240823 | 2035 | 2035 | 2045 | 2030 | 17677 | 35949550 | 00 | 0.00 | N | 5 | -5 | |
| 66 | 20240822 | 2040 | 2035 | 2045 | 2030 | 15351 | 31225090 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20240821 | 2040 | 2040 | 2040 | 2025 | 40561 | 82432995 | 00 | 0.00 | N | 5 | -5 | |
| 68 | 20240820 | 2045 | 2045 | 2050 | 2040 | 14961 | 30529885 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20240819 | 2045 | 2055 | 2065 | 2035 | 39677 | 81050790 | 00 | 0.00 | N | 5 | -15 | |
| 70 | 20240816 | 2060 | 2050 | 2065 | 2050 | 23496 | 48480765 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20240814 | 2060 | 2055 | 2060 | 2050 | 8642 | 17744965 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20240813 | 2060 | 2055 | 2065 | 2050 | 45887 | 94566735 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20240812 | 2060 | 2050 | 2065 | 2045 | 61818 | 127310990 | 00 | 0.00 | N | 5 | -5 | |
| 74 | 20240809 | 2065 | 2060 | 2065 | 2050 | 58452 | 120522995 | 00 | 0.00 | N | 2 | 5 | |
| 75 | 20240808 | 2060 | 2035 | 2060 | 2035 | 51375 | 105691360 | 00 | 0.00 | N | 2 | 10 | |
| 76 | 20240807 | 2050 | 2055 | 2060 | 2040 | 53557 | 110085975 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20240806 | 2050 | 2040 | 2050 | 2040 | 32868 | 67156435 | 00 | 0.00 | N | 2 | 15 | |
| 78 | 20240805 | 2035 | 2065 | 2065 | 2035 | 97377 | 199419490 | 00 | 0.00 | N | 5 | -35 | |
| 79 | 20240802 | 2070 | 2065 | 2070 | 2055 | 34727 | 71524455 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20240801 | 2065 | 2070 | 2070 | 2055 | 29505 | 60840635 | 00 | 0.00 | N | 5 | -5 | |
| 81 | 20240731 | 2070 | 2060 | 2070 | 2045 | 96829 | 199473920 | 00 | 0.00 | N | 2 | 10 | |
| 82 | 20240730 | 2060 | 2055 | 2065 | 2045 | 61185 | 125810935 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20240729 | 2060 | 2050 | 2060 | 2045 | 132895 | 272919485 | 00 | 0.00 | N | 2 | 10 | |
| 84 | 20240726 | 2050 | 2045 | 2050 | 2040 | 151184 | 309070845 | 00 | 0.00 | N | 2 | 5 | |
| 85 | 20240725 | 2045 | 2055 | 2055 | 2040 | 154529 | 315753005 | 00 | 0.00 | N | 5 | -10 | |
| 86 | 20240724 | 2055 | 2060 | 2060 | 2050 | 82044 | 168466050 | 00 | 0.00 | N | 5 | -5 | |
| 87 | 20240723 | 2060 | 2060 | 2065 | 2055 | 121023 | 249235825 | 00 | 0.00 | N | 5 | -5 | |
| 88 | 20240722 | 2065 | 2060 | 2070 | 2055 | 96038 | 198080805 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20240719 | 2065 | 2060 | 2070 | 2055 | 184645 | 380769815 | 00 | 0.00 | N | 2 | 5 | |
| 90 | 20240718 | 2060 | 2060 | 2065 | 2055 | 148846 | 306672325 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20240717 | 2060 | 2065 | 2070 | 2055 | 280881 | 579619335 | 00 | 0.00 | N | 5 | -5 | |
| 92 | 20240716 | 2065 | 2050 | 2065 | 2045 | 357942 | 735074120 | 00 | 0.00 | N | 2 | 15 | |
| 93 | 20240715 | 2050 | 2035 | 2050 | 2030 | 994169 | 2023782940 | 00 | 0.00 | N | 2 | 20 | |
| 94 | 20240712 | 2030 | 2860 | 3685 | 2020 | 62848680 | 187197643155 | 00 | 0.00 | N | 2 | 30 |