5.8 KiB
5.8 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 2030 | 2025 | 2030 | 2020 | 130545 | 264483220 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250310 | 2030 | 2030 | 2035 | 2015 | 254668 | 514653180 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250304 | 2030 | 2030 | 2032 | 2025 | 70027 | 141864707 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250224 | 2030 | 2020 | 2035 | 2020 | 90516 | 183519050 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250217 | 2030 | 2005 | 2030 | 2000 | 115808 | 233236685 | 00 | 0.00 | N | 2 | 25 | |
| 7 | 20250210 | 2005 | 1992 | 2015 | 1992 | 177604 | 355556791 | 00 | 0.00 | N | 2 | 10 | |
| 8 | 20250203 | 1995 | 1981 | 1995 | 1978 | 251516 | 498667723 | 00 | 0.00 | N | 2 | 14 | |
| 9 | 20250131 | 1981 | 1980 | 1981 | 1973 | 17219 | 34008420 | 00 | 0.00 | N | 2 | 1 | |
| 10 | 20250120 | 1980 | 1981 | 1983 | 1970 | 139948 | 276115038 | 00 | 0.00 | N | 5 | -1 | |
| 11 | 20250113 | 1981 | 1981 | 1990 | 1970 | 130401 | 257331647 | 00 | 0.00 | N | 5 | -2 | |
| 12 | 20250106 | 1983 | 1987 | 1988 | 1975 | 38798 | 76824570 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20241230 | 1978 | 1979 | 1987 | 1970 | 27389 | 54085727 | 00 | 0.00 | N | 2 | 12 | |
| 14 | 20241223 | 1966 | 1982 | 1997 | 1963 | 177056 | 348879540 | 00 | 0.00 | N | 5 | -16 | |
| 15 | 20241216 | 1982 | 1980 | 1982 | 1971 | 61455 | 121375757 | 00 | 0.00 | N | 2 | 2 | |
| 16 | 20241209 | 1980 | 1973 | 1985 | 1970 | 170506 | 336428958 | 00 | 0.00 | N | 2 | 6 | |
| 17 | 20241202 | 1974 | 1984 | 1987 | 1970 | 154823 | 305999791 | 00 | 0.00 | N | 5 | -1 | |
| 18 | 20241125 | 1975 | 1980 | 1989 | 1975 | 137540 | 272085599 | 00 | 0.00 | N | 5 | -4 | |
| 19 | 20241118 | 1979 | 1993 | 1997 | 1975 | 324855 | 644121387 | 00 | 0.00 | N | 5 | -14 | |
| 20 | 20241111 | 1993 | 2005 | 2005 | 1868 | 237294 | 471286218 | 00 | 0.00 | N | 5 | -12 | |
| 21 | 20241104 | 2005 | 2010 | 2010 | 1998 | 128411 | 257028154 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20241028 | 2005 | 2005 | 2010 | 1994 | 43155 | 86448458 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241021 | 2005 | 1995 | 2005 | 1990 | 113350 | 226323082 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20241014 | 2005 | 1998 | 2005 | 1990 | 60907 | 121751398 | 00 | 0.00 | N | 2 | 7 | |
| 25 | 20241007 | 1998 | 2010 | 2010 | 1990 | 81060 | 161846551 | 00 | 0.00 | N | 5 | -2 | |
| 26 | 20240930 | 2000 | 2015 | 2015 | 1995 | 115569 | 231371892 | 00 | 0.00 | N | 5 | -10 | |
| 27 | 20240923 | 2010 | 2010 | 2030 | 2000 | 105706 | 212559955 | 00 | 0.00 | N | 5 | -10 | |
| 28 | 20240919 | 2020 | 2020 | 2030 | 2010 | 16661 | 33662175 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20240909 | 2020 | 2020 | 2040 | 2010 | 345876 | 699891290 | 00 | 0.00 | N | 2 | 5 | |
| 30 | 20240902 | 2015 | 2025 | 2025 | 2000 | 192492 | 388549555 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20240826 | 2025 | 2025 | 2025 | 2010 | 87622 | 177098500 | 00 | 0.00 | N | 2 | 10 | |
| 32 | 20240819 | 2015 | 2025 | 2030 | 2005 | 97725 | 197165295 | 00 | 0.00 | N | 5 | -10 | |
| 33 | 20240812 | 2025 | 2030 | 2030 | 2010 | 98309 | 198705200 | 00 | 0.00 | N | 5 | -5 | |
| 34 | 20240805 | 2030 | 2015 | 2035 | 2005 | 174684 | 352700365 | 00 | 0.00 | N | 2 | 10 | |
| 35 | 20240729 | 2020 | 2025 | 2035 | 2010 | 259294 | 525224240 | 00 | 0.00 | N | 5 | -5 | |
| 36 | 20240722 | 2025 | 2025 | 2035 | 2010 | 120456 | 243441950 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20240715 | 2025 | 2030 | 2030 | 2010 | 151446 | 305776455 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20240708 | 2025 | 2005 | 2025 | 2000 | 129007 | 260067600 | 00 | 0.00 | N | 2 | 20 | |
| 39 | 20240701 | 2005 | 2010 | 2010 | 2000 | 126898 | 254375550 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20240624 | 2010 | 2010 | 2010 | 1999 | 134112 | 268828542 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240617 | 2010 | 2010 | 2015 | 2000 | 179619 | 360209040 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240610 | 2010 | 2010 | 2010 | 2000 | 78050 | 156609495 | 00 | 0.00 | N | 2 | 5 | |
| 43 | 20240603 | 2005 | 2010 | 2010 | 2000 | 108615 | 217526030 | 00 | 0.00 | N | 5 | -5 | |
| 44 | 20240527 | 2010 | 2010 | 2015 | 2000 | 64675 | 130040185 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20240520 | 2010 | 2020 | 2020 | 2000 | 119355 | 239473835 | 00 | 0.00 | N | 5 | -10 | |
| 46 | 20240513 | 2020 | 2015 | 2025 | 2005 | 135306 | 272397645 | 00 | 0.00 | N | 2 | 5 | |
| 47 | 20240507 | 2015 | 2020 | 2025 | 2005 | 136363 | 274143650 | 00 | 0.00 | N | 5 | -5 | |
| 48 | 20240429 | 2020 | 2010 | 2025 | 2010 | 59982 | 121102100 | 00 | 0.00 | N | 2 | 5 | |
| 49 | 20240422 | 2015 | 2005 | 2020 | 2000 | 152249 | 306072050 | 00 | 0.00 | N | 2 | 5 | |
| 50 | 20240415 | 2010 | 2015 | 2025 | 2000 | 163872 | 329638475 | 00 | 0.00 | N | 5 | -5 | |
| 51 | 20240408 | 2015 | 2015 | 2025 | 2000 | 186680 | 376277305 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20240401 | 2020 | 2015 | 2020 | 2000 | 99872 | 201073515 | 00 | 0.00 | N | 2 | 5 | |
| 53 | 20240325 | 2015 | 2020 | 2020 | 2005 | 149175 | 300267510 | 00 | 0.00 | N | 5 | -5 | |
| 54 | 20240318 | 2020 | 2015 | 2030 | 2000 | 183333 | 369387880 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20240311 | 2020 | 2015 | 2025 | 1999 | 148382 | 298535637 | 00 | 0.00 | N | 2 | 5 | |
| 56 | 20240304 | 2015 | 2030 | 2030 | 1999 | 114248 | 229753357 | 00 | 0.00 | N | 5 | -15 | |
| 57 | 20240226 | 2030 | 2020 | 2030 | 2010 | 100377 | 202847470 | 00 | 0.00 | N | 2 | 10 | |
| 58 | 20240219 | 2020 | 2010 | 2025 | 2000 | 143992 | 289726730 | 00 | 0.00 | N | 2 | 15 | |
| 59 | 20240213 | 2005 | 2010 | 2015 | 1998 | 120128 | 240792728 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240205 | 2005 | 2005 | 2010 | 1999 | 39541 | 79144191 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20240129 | 2005 | 1998 | 2010 | 1991 | 80825 | 161545609 | 00 | 0.00 | N | 2 | 7 | |
| 62 | 20240122 | 1998 | 2000 | 2015 | 1980 | 110328 | 220646114 | 00 | 0.00 | N | 5 | -7 | |
| 63 | 20240115 | 2005 | 2005 | 2015 | 1997 | 138883 | 278650097 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240108 | 2005 | 1999 | 2005 | 1991 | 111126 | 221974584 | 00 | 0.00 | N | 2 | 8 | |
| 65 | 20240102 | 1997 | 2000 | 2000 | 1984 | 18444 | 36810456 | 00 | 0.00 | N | 5 | -3 | |
| 66 | 20231226 | 2000 | 1984 | 2000 | 1966 | 108878 | 216648834 | 00 | 0.00 | N | 2 | 25 | |
| 67 | 20231218 | 1975 | 1980 | 1985 | 1955 | 75196 | 148417848 | 00 | 0.00 | N | 2 | 4 | |
| 68 | 20231211 | 1971 | 1986 | 1987 | 1958 | 54720 | 107487603 | 00 | 0.00 | N | 5 | -15 | |
| 69 | 20231204 | 1986 | 1995 | 1999 | 1965 | 95564 | 189052421 | 00 | 0.00 | N | 5 | -6 | |
| 70 | 20231127 | 1992 | 1981 | 1993 | 1951 | 101697 | 199740638 | 00 | 0.00 | N | 2 | 11 | |
| 71 | 20231120 | 1981 | 1985 | 1985 | 1964 | 29861 | 58902065 | 00 | 0.00 | N | 2 | 6 | |
| 72 | 20231113 | 1975 | 1995 | 1995 | 1960 | 94702 | 187021559 | 00 | 0.00 | N | 5 | -15 | |
| 73 | 20231106 | 1990 | 1999 | 1999 | 1980 | 95573 | 189499790 | 00 | 0.00 | N | 5 | -5 | |
| 74 | 20231030 | 1995 | 2000 | 2000 | 1985 | 54003 | 107518756 | 00 | 0.00 | N | 5 | -4 | |
| 75 | 20231023 | 1999 | 2000 | 2005 | 1993 | 49157 | 98141079 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20231016 | 1999 | 2000 | 2005 | 1991 | 89159 | 178118182 | 00 | 0.00 | N | 2 | 1 | |
| 77 | 20231010 | 1998 | 2000 | 2005 | 1992 | 95860 | 191373582 | 00 | 0.00 | N | 2 | 1 | |
| 78 | 20231004 | 1997 | 2005 | 2005 | 1991 | 51979 | 103851322 | 00 | 0.00 | N | 5 | -13 | |
| 79 | 20230925 | 2010 | 2005 | 2010 | 1996 | 62844 | 125683171 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20230918 | 2005 | 2015 | 2015 | 1998 | 117016 | 234405915 | 00 | 0.00 | N | 5 | -10 | |
| 81 | 20230911 | 2015 | 2010 | 2030 | 2000 | 107750 | 217217905 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20230904 | 2015 | 2010 | 2020 | 2005 | 86563 | 174124240 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20230828 | 2010 | 2000 | 2020 | 2000 | 148935 | 298753110 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20230821 | 2010 | 2005 | 2015 | 1998 | 155811 | 311797535 | 00 | 0.00 | N | 2 | 5 | |
| 85 | 20230814 | 2005 | 2010 | 2015 | 1996 | 271082 | 542502897 | 00 | 0.00 | N | 5 | -10 | |
| 86 | 20230807 | 2015 | 2030 | 2035 | 2000 | 204769 | 412444795 | 00 | 0.00 | N | 5 | -20 | |
| 87 | 20230731 | 2035 | 2030 | 2040 | 2025 | 53774 | 109098170 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20230724 | 2030 | 2040 | 2050 | 2015 | 367581 | 747440250 | 00 | 0.00 | N | 5 | -15 | |
| 89 | 20230717 | 2045 | 2050 | 2075 | 2025 | 305149 | 623531675 | 00 | 0.00 | N | 5 | -15 | |
| 90 | 20230710 | 2060 | 2035 | 2075 | 2035 | 441831 | 907210475 | 00 | 0.00 | N | 2 | 20 | |
| 91 | 20230703 | 2040 | 2035 | 2040 | 2020 | 395612 | 803620105 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20230626 | 2030 | 2035 | 2040 | 2020 | 669508 | 1360472360 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20230623 | 2030 | 2040 | 2045 | 2030 | 1860135 | 3789509130 | 00 | 0.00 | N | 2 | 2030 |