ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-27 2740 candle_week

Browse Source
This commit is contained in:
ened
2025-04-27 22:19:35 +09:00
parent 0c5edba9d5
commit 02cff87bde
2740 changed files with 3227 additions and 487 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
000020/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6220,6190,6310,6090,239572,1483386285,00,0.00,N,2,40,
20250414,6180,5940,6200,5910,159115,965576805,00,0.00,N,2,240,
20250407,5940,5990,5990,5600,225539,1308267475,00,0.00,N,5,-70,
20250331,6010,6000,6120,5910,182785,1096097095,00,0.00,N,5,-50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 6220 6190 6310 6090 239572 1483386285 00 0.00 N 2 40
3 20250414 6180 5940 6200 5910 159115 965576805 00 0.00 N 2 240
4 20250407 5940 5990 5990 5600 225539 1308267475 00 0.00 N 5 -70
5 20250331 6010 6000 6120 5910 182785 1096097095 00 0.00 N 5 -50

1
000040/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,446,471,490,440,3841935,1780809580,00,0.00,N,5,-14,
20250414,460,412,530,390,10975301,5243115593,00,0.00,N,2,36,
20250407,424,357,431,351,1836968,723190209,00,0.00,N,2,64,
20250331,360,386,386,350,751525,278056291,00,0.00,N,5,-28,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 446 471 490 440 3841935 1780809580 00 0.00 N 5 -14
3 20250414 460 412 530 390 10975301 5243115593 00 0.00 N 2 36
4 20250407 424 357 431 351 1836968 723190209 00 0.00 N 2 64
5 20250331 360 386 386 350 751525 278056291 00 0.00 N 5 -28

1
000050/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6900,6510,6900,6350,77781,513269755,00,0.00,N,2,400,
20250414,6500,6620,6630,6410,17587,114929920,00,0.00,N,5,-120,
20250407,6620,6330,6620,6050,20930,133112040,00,0.00,N,2,260,
20250331,6360,6480,6630,6120,21323,136315230,00,0.00,N,5,-90,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 6900 6510 6900 6350 77781 513269755 00 0.00 N 2 400
3 20250414 6500 6620 6630 6410 17587 114929920 00 0.00 N 5 -120
4 20250407 6620 6330 6620 6050 20930 133112040 00 0.00 N 2 260
5 20250331 6360 6480 6630 6120 21323 136315230 00 0.00 N 5 -90

1
000070/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,62300,58000,62600,57800,64755,3933273000,00,0.00,N,2,4400,
20250414,57900,56200,58300,56200,29709,1707779250,00,0.00,N,2,1900,
20250407,56000,55300,56400,53600,74691,4080230950,00,0.00,N,5,-300,
20250331,56300,59000,59200,55500,87569,5000560100,00,0.00,N,5,-3200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 62300 58000 62600 57800 64755 3933273000 00 0.00 N 2 4400
3 20250414 57900 56200 58300 56200 29709 1707779250 00 0.00 N 2 1900
4 20250407 56000 55300 56400 53600 74691 4080230950 00 0.00 N 5 -300
5 20250331 56300 59000 59200 55500 87569 5000560100 00 0.00 N 5 -3200

1
000080/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,19260,19330,19390,19180,250170,4813414895,00,0.00,N,5,-70,
20250414,19330,19220,19550,18900,457201,8842767135,00,0.00,N,2,40,
20250407,19290,19050,19470,18690,733121,13914410645,00,0.00,N,5,-80,
20250331,19370,19450,19570,18930,608067,11701984855,00,0.00,N,5,-140,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 19260 19330 19390 19180 250170 4813414895 00 0.00 N 5 -70
3 20250414 19330 19220 19550 18900 457201 8842767135 00 0.00 N 2 40
4 20250407 19290 19050 19470 18690 733121 13914410645 00 0.00 N 5 -80
5 20250331 19370 19450 19570 18930 608067 11701984855 00 0.00 N 5 -140

1
000100/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,115000,115800,117000,114300,1177556,136318220550,00,0.00,N,5,-400,
20250414,115400,112500,117200,110700,1690627,193318619400,00,0.00,N,2,5700,
20250407,109700,105000,110900,100400,2415036,254659047150,00,0.00,N,3,0,
20250331,109700,111000,112700,102900,2631316,287541492700,00,0.00,N,5,-4300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 115000 115800 117000 114300 1177556 136318220550 00 0.00 N 5 -400
3 20250414 115400 112500 117200 110700 1690627 193318619400 00 0.00 N 2 5700
4 20250407 109700 105000 110900 100400 2415036 254659047150 00 0.00 N 3 0
5 20250331 109700 111000 112700 102900 2631316 287541492700 00 0.00 N 5 -4300

1
000120/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,82500,83900,85700,82500,278616,23357425050,00,0.00,N,5,-1000,
20250414,83500,82700,84100,81200,235422,19375552650,00,0.00,N,2,800,
20250407,82700,86600,87200,79600,354358,29294905050,00,0.00,N,5,-6700,
20250331,89400,84900,89700,81800,263891,22622390200,00,0.00,N,2,3800,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 82500 83900 85700 82500 278616 23357425050 00 0.00 N 5 -1000
3 20250414 83500 82700 84100 81200 235422 19375552650 00 0.00 N 2 800
4 20250407 82700 86600 87200 79600 354358 29294905050 00 0.00 N 5 -6700
5 20250331 89400 84900 89700 81800 263891 22622390200 00 0.00 N 2 3800

1
000140/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8460,8420,8520,8390,53704,452816145,00,0.00,N,2,50,
20250414,8410,8310,8510,8260,58094,484735385,00,0.00,N,2,130,
20250407,8280,8430,8440,8150,115486,952856690,00,0.00,N,5,-150,
20250331,8430,8540,8540,8310,93096,782483735,00,0.00,N,5,-120,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 8460 8420 8520 8390 53704 452816145 00 0.00 N 2 50
3 20250414 8410 8310 8510 8260 58094 484735385 00 0.00 N 2 130
4 20250407 8280 8430 8440 8150 115486 952856690 00 0.00 N 5 -150
5 20250331 8430 8540 8540 8310 93096 782483735 00 0.00 N 5 -120

1
000150/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,308500,292000,313500,281500,649641,193173240000,00,0.00,N,2,20000,
20250414,288500,289000,293000,265500,551642,154839038750,00,0.00,N,2,1500,
20250407,287000,246500,290500,236500,978474,255894881000,00,0.00,N,2,21500,
20250331,265500,282500,309500,258500,812024,231986940750,00,0.00,N,5,-27500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 308500 292000 313500 281500 649641 193173240000 00 0.00 N 2 20000
3 20250414 288500 289000 293000 265500 551642 154839038750 00 0.00 N 2 1500
4 20250407 287000 246500 290500 236500 978474 255894881000 00 0.00 N 2 21500
5 20250331 265500 282500 309500 258500 812024 231986940750 00 0.00 N 5 -27500

1
000180/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1373,1240,1380,1234,479893,632327820,00,0.00,N,2,132,
20250414,1241,1188,1251,1166,409535,496031902,00,0.00,N,2,53,
20250407,1188,1219,1228,1159,276068,326624357,00,0.00,N,5,-41,
20250331,1229,1286,1289,1209,212340,262642506,00,0.00,N,5,-60,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1373 1240 1380 1234 479893 632327820 00 0.00 N 2 132
3 20250414 1241 1188 1251 1166 409535 496031902 00 0.00 N 2 53
4 20250407 1188 1219 1228 1159 276068 326624357 00 0.00 N 5 -41
5 20250331 1229 1286 1289 1209 212340 262642506 00 0.00 N 5 -60

1
000210/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,32200,30250,32500,29950,177035,5541426900,00,0.00,N,2,1950,
20250414,30250,30000,30700,29750,110808,3347754025,00,0.00,N,2,350,
20250407,29900,30600,31150,27900,343444,10106382150,00,0.00,N,5,-2150,
20250331,32050,33050,33050,30900,261823,8369669375,00,0.00,N,5,-1200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 32200 30250 32500 29950 177035 5541426900 00 0.00 N 2 1950
3 20250414 30250 30000 30700 29750 110808 3347754025 00 0.00 N 2 350
4 20250407 29900 30600 31150 27900 343444 10106382150 00 0.00 N 5 -2150
5 20250331 32050 33050 33050 30900 261823 8369669375 00 0.00 N 5 -1200

1
000220/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4670,4670,4750,4600,270631,1268516981,00,0.00,N,2,5,
20250414,4665,4550,4750,4440,482032,2219569296,00,0.00,N,2,190,
20250407,4475,4360,4630,4050,613737,2679468933,00,0.00,N,2,105,
20250331,4370,4320,4435,4195,226517,973605115,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 4670 4670 4750 4600 270631 1268516981 00 0.00 N 2 5
3 20250414 4665 4550 4750 4440 482032 2219569296 00 0.00 N 2 190
4 20250407 4475 4360 4630 4050 613737 2679468933 00 0.00 N 2 105
5 20250331 4370 4320 4435 4195 226517 973605115 00 0.00 N 2 40

1
000230/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6300,6080,6420,5940,122005,754504260,00,0.00,N,2,220,
20250414,6080,6120,6290,5900,114925,693845095,00,0.00,N,5,-40,
20250407,6120,6280,6320,5830,84347,509746065,00,0.00,N,5,-220,
20250331,6340,6000,6550,6000,94166,584567505,00,0.00,N,2,210,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 6300 6080 6420 5940 122005 754504260 00 0.00 N 2 220
3 20250414 6080 6120 6290 5900 114925 693845095 00 0.00 N 5 -40
4 20250407 6120 6280 6320 5830 84347 509746065 00 0.00 N 5 -220
5 20250331 6340 6000 6550 6000 94166 584567505 00 0.00 N 2 210

1
000240/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,14830,14220,14930,14080,484697,7039472955,00,0.00,N,2,590,
20250414,14240,13850,14260,13820,495325,6962889115,00,0.00,N,2,320,
20250407,13920,14430,14430,13360,787435,10935892290,00,0.00,N,5,-810,
20250331,14730,15550,15710,14310,595153,8848177225,00,0.00,N,5,-960,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 14830 14220 14930 14080 484697 7039472955 00 0.00 N 2 590
3 20250414 14240 13850 14260 13820 495325 6962889115 00 0.00 N 2 320
4 20250407 13920 14430 14430 13360 787435 10935892290 00 0.00 N 5 -810
5 20250331 14730 15550 15710 14310 595153 8848177225 00 0.00 N 5 -960

1
000250/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,143200,152000,152200,136100,1152768,165159825750,00,0.00,N,5,-10400,
20250414,153600,157000,160800,149000,930854,143239490400,00,0.00,N,5,-3600,
20250407,157200,182000,189300,145100,2566963,417104738950,00,0.00,N,5,-28500,
20250331,185700,163400,191000,156900,1361301,237425820100,00,0.00,N,2,16700,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 143200 152000 152200 136100 1152768 165159825750 00 0.00 N 5 -10400
3 20250414 153600 157000 160800 149000 930854 143239490400 00 0.00 N 5 -3600
4 20250407 157200 182000 189300 145100 2566963 417104738950 00 0.00 N 5 -28500
5 20250331 185700 163400 191000 156900 1361301 237425820100 00 0.00 N 2 16700

1
000270/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,88200,87700,90800,86600,4452436,394751971450,00,0.00,N,2,900,
20250414,87300,82300,87600,81800,3508823,298848573750,00,0.00,N,2,5300,
20250407,82000,86100,89800,81300,6629241,561295930390,00,0.00,N,5,-7700,
20250331,89700,93300,94100,88400,4820954,441074111950,00,0.00,N,5,-5600,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 88200 87700 90800 86600 4452436 394751971450 00 0.00 N 2 900
3 20250414 87300 82300 87600 81800 3508823 298848573750 00 0.00 N 2 5300
4 20250407 82000 86100 89800 81300 6629241 561295930390 00 0.00 N 5 -7700
5 20250331 89700 93300 94100 88400 4820954 441074111950 00 0.00 N 5 -5600

1
000300/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20250414,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20250407,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20250331,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1984 1984 1984 1984 0 0 00 0.00 N 3 0
3 20250414 1984 1984 1984 1984 0 0 00 0.00 N 3 0
4 20250407 1984 1984 1984 1984 0 0 00 0.00 N 3 0
5 20250331 1984 1984 1984 1984 0 0 00 0.00 N 3 0

1
000320/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,14850,14400,14900,14200,65066,950927480,00,0.00,N,2,470,
20250414,14380,13930,14450,13750,59132,842582185,00,0.00,N,2,530,
20250407,13850,13600,13850,13250,93722,1262397345,00,0.00,N,2,170,
20250331,13680,13720,14000,13220,100993,1364804385,00,0.00,N,5,-40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 14850 14400 14900 14200 65066 950927480 00 0.00 N 2 470
3 20250414 14380 13930 14450 13750 59132 842582185 00 0.00 N 2 530
4 20250407 13850 13600 13850 13250 93722 1262397345 00 0.00 N 2 170
5 20250331 13680 13720 14000 13220 100993 1364804385 00 0.00 N 5 -40

1
000370/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4010,3885,4025,3860,790602,3132493777,00,0.00,N,2,120,
20250414,3890,3810,3915,3770,840990,3212648255,00,0.00,N,2,95,
20250407,3795,3990,3990,3640,1007172,3796065594,00,0.00,N,5,-230,
20250331,4025,4000,4170,3850,921398,3701170264,00,0.00,N,5,-10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 4010 3885 4025 3860 790602 3132493777 00 0.00 N 2 120
3 20250414 3890 3810 3915 3770 840990 3212648255 00 0.00 N 2 95
4 20250407 3795 3990 3990 3640 1007172 3796065594 00 0.00 N 5 -230
5 20250331 4025 4000 4170 3850 921398 3701170264 00 0.00 N 5 -10

1
000390/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5990,5910,6060,5900,156648,935153910,00,0.00,N,2,100,
20250414,5890,5780,5930,5650,216076,1249500510,00,0.00,N,2,140,
20250407,5750,5740,5800,5260,255242,1406822685,00,0.00,N,2,10,
20250331,5740,5900,6000,5680,361903,2091890080,00,0.00,N,5,-260,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 5990 5910 6060 5900 156648 935153910 00 0.00 N 2 100
3 20250414 5890 5780 5930 5650 216076 1249500510 00 0.00 N 2 140
4 20250407 5750 5740 5800 5260 255242 1406822685 00 0.00 N 2 10
5 20250331 5740 5900 6000 5680 361903 2091890080 00 0.00 N 5 -260

1
000400/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1712,1689,1739,1662,550412,937434561,00,0.00,N,2,28,
20250414,1684,1620,1688,1600,543470,889788351,00,0.00,N,2,66,
20250407,1618,1743,1755,1500,2030944,3232441980,00,0.00,N,5,-140,
20250331,1758,1750,1798,1725,614329,1081093897,00,0.00,N,5,-37,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1712 1689 1739 1662 550412 937434561 00 0.00 N 2 28
3 20250414 1684 1620 1688 1600 543470 889788351 00 0.00 N 2 66
4 20250407 1618 1743 1755 1500 2030944 3232441980 00 0.00 N 5 -140
5 20250331 1758 1750 1798 1725 614329 1081093897 00 0.00 N 5 -37

1
000430/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3825,3745,3860,3640,206442,770577832,00,0.00,N,2,95,
20250414,3730,3480,3975,3480,856428,3274821460,00,0.00,N,2,195,
20250407,3535,3350,3570,3245,375449,1262880515,00,0.00,N,2,155,
20250331,3380,3525,3615,3365,230954,809674690,00,0.00,N,5,-190,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 3825 3745 3860 3640 206442 770577832 00 0.00 N 2 95
3 20250414 3730 3480 3975 3480 856428 3274821460 00 0.00 N 2 195
4 20250407 3535 3350 3570 3245 375449 1262880515 00 0.00 N 2 155
5 20250331 3380 3525 3615 3365 230954 809674690 00 0.00 N 5 -190

1
000440/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13470,13430,13940,12940,38134,503953755,00,0.00,N,2,40,
20250414,13430,12880,13450,12800,39318,517816570,00,0.00,N,2,430,
20250407,13000,13160,13310,12210,58621,744605230,00,0.00,N,5,-310,
20250331,13310,13620,14900,12510,245213,3405674700,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 13470 13430 13940 12940 38134 503953755 00 0.00 N 2 40
3 20250414 13430 12880 13450 12800 39318 517816570 00 0.00 N 2 430
4 20250407 13000 13160 13310 12210 58621 744605230 00 0.00 N 5 -310
5 20250331 13310 13620 14900 12510 245213 3405674700 00 0.00 N 3 0

1
000480/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5200,5110,5370,5080,71073,370103740,00,0.00,N,2,100,
20250414,5100,4980,5200,4955,40483,203602142,00,0.00,N,2,125,
20250407,4975,4875,4975,4705,68614,331106231,00,0.00,N,2,65,
20250331,4910,5140,5140,4880,98206,488514569,00,0.00,N,5,-230,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 5200 5110 5370 5080 71073 370103740 00 0.00 N 2 100
3 20250414 5100 4980 5200 4955 40483 203602142 00 0.00 N 2 125
4 20250407 4975 4875 4975 4705 68614 331106231 00 0.00 N 2 65
5 20250331 4910 5140 5140 4880 98206 488514569 00 0.00 N 5 -230

1
000490/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,10560,10360,11480,10040,2438022,26031187385,00,0.00,N,2,300,
20250414,10260,10170,10370,10000,362658,3686797515,00,0.00,N,2,120,
20250407,10140,9820,10140,9010,955294,9097541635,00,0.00,N,2,80,
20250331,10060,10570,10650,9560,677609,6861286380,00,0.00,N,5,-690,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 10560 10360 11480 10040 2438022 26031187385 00 0.00 N 2 300
3 20250414 10260 10170 10370 10000 362658 3686797515 00 0.00 N 2 120
4 20250407 10140 9820 10140 9010 955294 9097541635 00 0.00 N 2 80
5 20250331 10060 10570 10650 9560 677609 6861286380 00 0.00 N 5 -690

1
000500/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,54700,48500,59000,47450,966212,52958557650,00,0.00,N,2,6200,
20250414,48500,40550,49700,39950,605125,27548568500,00,0.00,N,2,8850,
20250407,39650,38150,39800,34400,308795,11351970625,00,0.00,N,5,-100,
20250331,39750,41700,42700,37000,342310,13683357550,00,0.00,N,5,-3500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 54700 48500 59000 47450 966212 52958557650 00 0.00 N 2 6200
3 20250414 48500 40550 49700 39950 605125 27548568500 00 0.00 N 2 8850
4 20250407 39650 38150 39800 34400 308795 11351970625 00 0.00 N 5 -100
5 20250331 39750 41700 42700 37000 342310 13683357550 00 0.00 N 5 -3500

1
000520/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13370,12400,13830,12110,1315156,17410341575,00,0.00,N,2,1310,
20250414,12060,11490,12090,11000,541636,6259889955,00,0.00,N,2,570,
20250407,11490,10450,11550,9540,775556,8036838310,00,0.00,N,2,620,
20250331,10870,11200,11400,10370,646555,7044752400,00,0.00,N,5,-480,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 13370 12400 13830 12110 1315156 17410341575 00 0.00 N 2 1310
3 20250414 12060 11490 12090 11000 541636 6259889955 00 0.00 N 2 570
4 20250407 11490 10450 11550 9540 775556 8036838310 00 0.00 N 2 620
5 20250331 10870 11200 11400 10370 646555 7044752400 00 0.00 N 5 -480

1
000540/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3420,3280,3655,3240,792189,2663934704,00,0.00,N,2,150,
20250414,3270,3455,3535,3210,1049383,3498345084,00,0.00,N,5,-35,
20250407,3305,3230,3550,2980,4363021,14553161662,00,0.00,N,2,5,
20250331,3300,3455,3840,3100,5118533,17985603738,00,0.00,N,5,-220,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 3420 3280 3655 3240 792189 2663934704 00 0.00 N 2 150
3 20250414 3270 3455 3535 3210 1049383 3498345084 00 0.00 N 5 -35
4 20250407 3305 3230 3550 2980 4363021 14553161662 00 0.00 N 2 5
5 20250331 3300 3455 3840 3100 5118533 17985603738 00 0.00 N 5 -220

1
000590/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,73700,73300,74200,72600,2336,170828300,00,0.00,N,2,400,
20250414,73300,70900,73500,70600,2708,194979150,00,0.00,N,2,2400,
20250407,70900,72300,72600,68500,7143,506268350,00,0.00,N,5,-1700,
20250331,72600,72200,73000,70600,2691,192688000,00,0.00,N,2,400,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 73700 73300 74200 72600 2336 170828300 00 0.00 N 2 400
3 20250414 73300 70900 73500 70600 2708 194979150 00 0.00 N 2 2400
4 20250407 70900 72300 72600 68500 7143 506268350 00 0.00 N 5 -1700
5 20250331 72600 72200 73000 70600 2691 192688000 00 0.00 N 2 400

1
000640/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,98500,98000,99000,96300,42662,4172780450,00,0.00,N,2,400,
20250414,98100,98500,98900,96800,49071,4792969100,00,0.00,N,2,200,
20250407,97900,100800,100800,94800,91848,8927183900,00,0.00,N,5,-2900,
20250331,100800,99200,101000,97200,39267,3899218650,00,0.00,N,2,1700,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 98500 98000 99000 96300 42662 4172780450 00 0.00 N 2 400
3 20250414 98100 98500 98900 96800 49071 4792969100 00 0.00 N 2 200
4 20250407 97900 100800 100800 94800 91848 8927183900 00 0.00 N 5 -2900
5 20250331 100800 99200 101000 97200 39267 3899218650 00 0.00 N 2 1700

1
000650/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,38900,39000,39600,38500,313,12186700,00,0.00,N,5,-100,
20250414,39000,38700,39950,38500,639,24744700,00,0.00,N,5,-400,
20250407,39400,38450,40850,37000,1108,42360550,00,0.00,N,2,800,
20250331,38600,38700,40000,37500,754,29058400,00,0.00,N,5,-50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 38900 39000 39600 38500 313 12186700 00 0.00 N 5 -100
3 20250414 39000 38700 39950 38500 639 24744700 00 0.00 N 5 -400
4 20250407 39400 38450 40850 37000 1108 42360550 00 0.00 N 2 800
5 20250331 38600 38700 40000 37500 754 29058400 00 0.00 N 5 -50

1
000660/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,184400,174800,184900,173300,14413200,2587862272250,00,0.00,N,2,9400,
20250414,175000,182900,184400,171800,12609722,2233414749135,00,0.00,N,5,-5800,
20250407,180800,168000,189900,162700,31940619,5519698733700,00,0.00,N,5,-1400,
20250331,182200,193500,201500,178400,23002955,4366451948268,00,0.00,N,5,-17100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 184400 174800 184900 173300 14413200 2587862272250 00 0.00 N 2 9400
3 20250414 175000 182900 184400 171800 12609722 2233414749135 00 0.00 N 5 -5800
4 20250407 180800 168000 189900 162700 31940619 5519698733700 00 0.00 N 5 -1400
5 20250331 182200 193500 201500 178400 23002955 4366451948268 00 0.00 N 5 -17100

201
000670/week/candle-week-42.csv
View File

@@ -1,104 +1,105 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250414,367500,367500,367500,367500,0,0,00,0.00,N,3,0,
20250407,367500,370000,373000,341000,15034,5348380750,00,0.00,N,5,-11000,
20250331,378500,429500,429500,364000,27772,11084752500,00,0.00,N,5,-51500,
20250324,430000,480500,504000,424500,44047,20518612250,00,0.00,N,5,-50000,
20250317,480000,484500,503000,480000,26169,12800414000,00,0.00,N,5,-4500,
20250310,484500,464000,544000,464000,102510,51481937000,00,0.00,N,2,35500,
20250304,449000,424000,461000,413000,22662,9944081500,00,0.00,N,2,25000,
20250224,424000,411500,433000,404500,24434,10315843000,00,0.00,N,2,10000,
20250217,414000,411500,421500,405500,14111,5823575000,00,0.00,N,2,1500,
20250210,412500,412000,414000,401000,15714,6393063500,00,0.00,N,2,500,
20250203,412000,418500,427000,400000,31601,13059958000,00,0.00,N,5,-6000,
20250131,418000,413500,426500,404000,7834,3276687500,00,0.00,N,2,4500,
20250120,413500,398000,450000,373000,106363,44460206500,00,0.00,N,2,15500,
20250113,398000,396500,403500,383000,6853,2685903000,00,0.00,N,2,1000,
20250106,397000,384500,404500,372000,19018,7443837500,00,0.00,N,2,12500,
20241230,384500,382000,395500,370000,10457,4028027500,00,0.00,N,2,2500,
20241223,382000,390345,414560,372000,43304,17223347000,00,0.00,N,5,-5439,
20241216,387439,398094,410201,379206,29883,11645876000,00,0.00,N,5,-8233,
20241209,395672,430542,431995,388892,67043,27154909000,00,0.00,N,5,-38744,
20241202,434416,401968,501734,401968,152610,69463191000,00,0.00,N,2,28574,
20241125,405842,371457,445555,366614,88874,37044439500,00,0.00,N,2,31963,
20241118,373879,409717,418434,365646,52261,20230435500,00,0.00,N,5,-34385,
20241111,408264,447492,522074,400031,125465,56866124500,00,0.00,N,5,-26636,
20241104,434900,377753,478487,369036,146282,62266346500,00,0.00,N,2,52304,
20241028,382596,366130,404874,332229,189083,71412725000,00,0.00,N,2,25183,
20241021,357413,355960,399547,341431,222962,82917834500,00,0.00,N,5,-2421,
20241014,359834,377753,429089,354507,129175,51153281000,00,0.00,N,5,-17919,
20241007,377753,336588,383080,324480,148087,52742594500,00,0.00,N,2,43587,
20240930,334166,358381,362256,330292,58912,20431138500,00,0.00,N,5,-23731,
20240923,357897,493985,493985,335619,330692,123041006500,00,0.00,N,5,-194204,
20240919,552101,472192,628620,471707,226541,127527556500,00,0.00,N,2,178222,
20240909,373879,282830,373879,277019,40681,14586288000,00,0.00,N,2,87658,
20240902,286221,305592,305592,281862,7140,2082928000,00,0.00,N,5,-19371,
20240826,305592,311888,318669,296391,5951,1826257000,00,0.00,N,5,-8234,
20240819,313826,306561,314310,304140,4820,1494320500,00,0.00,N,2,10171,
20240812,303655,293969,311888,292032,4996,1512619500,00,0.00,N,2,8233,
20240805,295422,300265,300265,271207,11037,3179444000,00,0.00,N,5,-4843,
20240729,300265,306077,310920,293969,5602,1687329000,00,0.00,N,5,-5327,
20240722,305592,319637,319637,295907,8665,2630843500,00,0.00,N,5,-11139,
20240715,316731,339009,340462,315278,6511,2113217500,00,0.00,N,5,-17919,
20240708,334650,327386,337072,321090,5318,1748630500,00,0.00,N,2,7264,
20240701,327386,324964,331260,320606,7227,2349452000,00,0.00,N,5,-969,
20240624,328355,335619,340462,323512,6855,2254869000,00,0.00,N,5,-7264,
20240617,335619,342399,345789,332713,9801,3311344000,00,0.00,N,5,-6296,
20240610,341915,356444,356928,340946,11389,3958642500,00,0.00,N,5,-14529,
20240603,356444,353054,366130,351117,7927,2843119000,00,0.00,N,2,7265,
20240527,349179,370973,370973,349179,20182,7205908500,00,0.00,N,5,-21310,
20240520,370489,396641,400031,369036,10857,4167039500,00,0.00,N,5,-25667,
20240513,396156,399062,402937,391314,4244,1686036000,00,0.00,N,2,2905,
20240507,393251,395672,403421,387439,5116,2023113000,00,0.00,N,2,3875,
20240429,389376,381143,396641,381143,5667,2219740000,00,0.00,N,2,5811,
20240422,383565,373394,384049,372910,4810,1820787000,00,0.00,N,2,13561,
20240415,370004,428120,428120,368551,16899,6594975000,00,0.00,N,5,-59569,
20240408,429573,442649,442649,422793,4566,1966055500,00,0.00,N,5,-12592,
20240401,442165,462021,462021,435869,7246,3232833500,00,0.00,N,5,-15013,
20240325,457178,467833,472192,452820,4546,2103285000,00,0.00,N,5,-10655,
20240318,467833,468317,472192,451367,7333,3372426000,00,0.00,N,2,3875,
20240311,463958,482846,483815,463958,7825,3697892000,00,0.00,N,5,-18888,
20240304,482846,494954,495922,477035,5181,2517036000,00,0.00,N,5,-5327,
20240226,488173,500765,503671,485268,4480,2208073000,00,0.00,N,5,-12592,
20240219,500765,505608,523043,495922,8121,4119880000,00,0.00,N,5,-969,
20240213,501734,518200,521106,492048,6247,3147468000,00,0.00,N,5,-10654,
20240205,512388,518200,529823,502702,12759,6590071000,00,0.00,N,2,968,
20240129,511420,463474,528855,463474,23155,11801407000,00,0.00,N,2,48914,
20240122,462506,459600,472192,455241,2778,1285000500,00,0.00,N,2,9202,
20240115,453304,482362,485268,447977,7801,3617454500,00,0.00,N,5,-29058,
20240108,482362,499797,500765,480909,4171,2045325000,00,0.00,N,5,-10654,
20240102,493016,494954,505608,489142,3117,1542536000,00,0.00,N,5,-6781,
20231226,499797,500765,508514,492048,3939,1969142000,00,0.00,N,2,2906,
20231218,496891,490111,507545,484299,6303,3109916000,00,0.00,N,2,5812,
20231211,491079,503671,522074,481878,9257,4614429000,00,0.00,N,5,-19372,
20231204,510451,500765,532729,498828,8586,4458156000,00,0.00,N,2,17435,
20231127,493016,495922,501734,488173,14106,6970714000,00,0.00,N,5,-3875,
20231120,496891,493016,496891,485268,3132,1541327000,00,0.00,N,2,4843,
20231113,492048,476550,496891,469770,4277,2078482500,00,0.00,N,2,20341,
20231106,471707,477519,484299,462990,5829,2773124500,00,0.00,N,2,3390,
20231030,468317,466380,483815,439743,9769,4490616500,00,0.00,N,5,-5327,
20231023,473644,473644,489142,457663,6936,3286530000,00,0.00,N,5,-5812,
20231016,479456,498828,501734,473160,6038,2932773000,00,0.00,N,5,-22278,
20231010,501734,498828,504640,488173,4255,2115809000,00,0.00,N,2,7749,
20231004,493985,493985,494954,482362,4358,2124854500,00,0.00,N,5,-3874,
20230925,497859,512388,522074,489142,5456,2737868000,00,0.00,N,5,-21310,
20230918,519169,525949,536603,508514,3929,2052322000,00,0.00,N,5,-9686,
20230911,528855,518200,536603,506577,7102,3717950000,00,0.00,N,2,7749,
20230904,521106,518200,540478,515294,4528,2386654000,00,0.00,N,5,-968,
20230828,522074,514326,534666,510451,5680,2982244000,00,0.00,N,2,12591,
20230821,509483,511420,514326,484299,13357,6656326000,00,0.00,N,2,1938,
20230814,507545,562756,563724,503671,10084,5284578000,00,0.00,N,5,-53273,
20230807,560818,556944,569536,547258,7288,4061992000,00,0.00,N,2,968,
20230731,559850,543384,580190,541446,10648,5979979000,00,0.00,N,2,16466,
20230724,543384,544352,589876,528855,23798,13251999000,00,0.00,N,3,0,
20230717,543384,535635,556944,520137,11950,6451615000,00,0.00,N,2,2906,
20230710,540478,509483,542415,505608,6947,3663696000,00,0.00,N,2,28090,
20230703,512388,554038,557913,509483,11220,5991191000,00,0.00,N,5,-41650,
20230626,554038,524980,559850,516263,11409,6231981000,00,0.00,N,2,31964,
20230619,522074,525949,539509,521106,6163,3266555000,00,0.00,N,5,-9686,
20230612,531760,545321,550164,524980,11527,6169782000,00,0.00,N,5,-9686,
20230605,541446,525949,548227,525949,8882,4783832000,00,0.00,N,2,15497,
20230530,525949,517231,525949,509483,6776,3500623000,00,0.00,N,2,10655,
20230522,515294,524012,534666,514326,8293,4344741000,00,0.00,N,5,-8718,
20250421,37000,36750,38750,36500,55698,2065321800,00,0.00,N,2,250,
20250414,36750,36750,36750,36750,0,0,00,0.00,N,3,0,
20250407,36750,37000,37300,34100,150335,5348380750,00,0.00,N,5,-1100,
20250331,37850,42950,42950,36400,277715,11084752500,00,0.00,N,5,-5150,
20250324,43000,48050,50400,42450,440465,20518612250,00,0.00,N,5,-5000,
20250317,48000,48450,50300,48000,261685,12800414000,00,0.00,N,5,-450,
20250310,48450,46400,54400,46400,1025095,51481937000,00,0.00,N,2,3550,
20250304,44900,42400,46100,41300,226616,9944081500,00,0.00,N,2,2500,
20250224,42400,41150,43300,40450,244335,10315843000,00,0.00,N,2,1000,
20250217,41400,41150,42150,40550,141105,5823575000,00,0.00,N,2,150,
20250210,41250,41200,41400,40100,157135,6393063500,00,0.00,N,2,50,
20250203,41200,41850,42700,40000,316005,13059958000,00,0.00,N,5,-600,
20250131,41800,41350,42650,40400,78339,3276687500,00,0.00,N,2,450,
20250120,41350,39800,45000,37300,1063625,44460206500,00,0.00,N,2,1550,
20250113,39800,39650,40350,38300,68525,2685903000,00,0.00,N,2,100,
20250106,39700,38450,40450,37200,190175,7443837500,00,0.00,N,2,1250,
20241230,38450,38200,39550,37000,104567,4028027500,00,0.00,N,2,250,
20241223,38200,39034,41456,37200,433057,17223347000,00,0.00,N,5,-543,
20241216,38743,39809,41020,37920,298852,11645876000,00,0.00,N,5,-824,
20241209,39567,43054,43199,38889,670451,27154909000,00,0.00,N,5,-3874,
20241202,43441,40196,50173,40196,1526120,69463191000,00,0.00,N,2,2857,
20241125,40584,37145,44555,36661,888766,37044439500,00,0.00,N,2,3197,
20241118,37387,40971,41843,36564,522629,20230435500,00,0.00,N,5,-3439,
20241111,40826,44749,52207,40003,1254666,56866124500,00,0.00,N,5,-2664,
20241104,43490,37775,47848,36903,1462843,62266346500,00,0.00,N,2,5231,
20241028,38259,36613,40487,33222,1890841,71412725000,00,0.00,N,2,2518,
20241021,35741,35596,39954,34143,2229640,82917834500,00,0.00,N,5,-242,
20241014,35983,37775,42908,35450,1291781,51153281000,00,0.00,N,5,-1792,
20241007,37775,33658,38308,32448,1480890,52742594500,00,0.00,N,2,4359,
20240930,33416,35838,36225,33029,589138,20431138500,00,0.00,N,5,-2373,
20240923,35789,49398,49398,33561,3306939,123041006500,00,0.00,N,5,-19421,
20240919,55210,47219,62862,47170,2265426,127527556500,00,0.00,N,2,17823,
20240909,37387,28283,37387,27701,406822,14586288000,00,0.00,N,2,8765,
20240902,28622,30559,30559,28186,71420,2082928000,00,0.00,N,5,-1937,
20240826,30559,31188,31866,29639,59527,1826257000,00,0.00,N,5,-823,
20240819,31382,30656,31431,30414,48221,1494320500,00,0.00,N,2,1017,
20240812,30365,29396,31188,29203,49977,1512619500,00,0.00,N,2,823,
20240805,29542,30026,30026,27120,110394,3179444000,00,0.00,N,5,-484,
20240729,30026,30607,31092,29396,56027,1687329000,00,0.00,N,5,-533,
20240722,30559,31963,31963,29590,86659,2630843500,00,0.00,N,5,-1114,
20240715,31673,33900,34046,31527,65133,2113217500,00,0.00,N,5,-1792,
20240708,33465,32738,33707,32109,53198,1748630500,00,0.00,N,2,727,
20240701,32738,32496,33126,32060,72298,2349452000,00,0.00,N,5,-97,
20240624,32835,33561,34046,32351,68581,2254869000,00,0.00,N,5,-726,
20240617,33561,34239,34578,33271,98036,3311344000,00,0.00,N,5,-630,
20240610,34191,35644,35692,34094,113925,3958642500,00,0.00,N,5,-1453,
20240603,35644,35305,36613,35111,79278,2843119000,00,0.00,N,2,727,
20240527,34917,37097,37097,34917,201846,7205908500,00,0.00,N,5,-2131,
20240520,37048,39664,40003,36903,108608,4167039500,00,0.00,N,5,-2567,
20240513,39615,39906,40293,39131,42451,1686036000,00,0.00,N,2,290,
20240507,39325,39567,40342,38743,51176,2023113000,00,0.00,N,2,388,
20240429,38937,38114,39664,38114,56688,2219740000,00,0.00,N,2,581,
20240422,38356,37339,38404,37291,48130,1820787000,00,0.00,N,2,1356,
20240415,37000,42812,42812,36855,169005,6594975000,00,0.00,N,5,-5957,
20240408,42957,44264,44264,42279,45672,1966055500,00,0.00,N,5,-1259,
20240401,44216,46202,46202,43586,72484,3232833500,00,0.00,N,5,-1501,
20240325,45717,46783,47219,45282,45476,2103285000,00,0.00,N,5,-1066,
20240318,46783,46831,47219,45136,73350,3372426000,00,0.00,N,2,388,
20240311,46395,48284,48381,46395,78274,3697892000,00,0.00,N,5,-1889,
20240304,48284,49495,49592,47703,51826,2517036000,00,0.00,N,5,-533,
20240226,48817,50076,50367,48526,44805,2208073000,00,0.00,N,5,-1259,
20240219,50076,50560,52304,49592,81238,4119880000,00,0.00,N,5,-97,
20240213,50173,51820,52110,49204,62489,3147468000,00,0.00,N,5,-1065,
20240205,51238,51820,52982,50270,127615,6590071000,00,0.00,N,2,96,
20240129,51142,46347,52885,46347,231569,11801407000,00,0.00,N,2,4892,
20240122,46250,45960,47219,45524,27801,1285000500,00,0.00,N,2,920,
20240115,45330,48236,48526,44797,78029,3617454500,00,0.00,N,5,-2906,
20240108,48236,49979,50076,48090,41738,2045325000,00,0.00,N,5,-1065,
20240102,49301,49495,50560,48914,31188,1542536000,00,0.00,N,5,-678,
20231226,49979,50076,50851,49204,39406,1969142000,00,0.00,N,2,290,
20231218,49689,49011,50754,48429,63047,3109916000,00,0.00,N,2,582,
20231211,49107,50367,52207,48187,92594,4614429000,00,0.00,N,5,-1938,
20231204,51045,50076,53272,49882,85884,4458156000,00,0.00,N,2,1744,
20231127,49301,49592,50173,48817,141078,6970714000,00,0.00,N,5,-388,
20231120,49689,49301,49689,48526,31342,1541327000,00,0.00,N,2,485,
20231113,49204,47655,49689,46977,42792,2078482500,00,0.00,N,2,2034,
20231106,47170,47751,48429,46299,58309,2773124500,00,0.00,N,2,339,
20231030,46831,46638,48381,43974,97706,4490616500,00,0.00,N,5,-533,
20231023,47364,47364,48914,45766,69386,3286530000,00,0.00,N,5,-581,
20231016,47945,49882,50173,47316,60405,2932773000,00,0.00,N,5,-2228,
20231010,50173,49882,50464,48817,42574,2115809000,00,0.00,N,2,775,
20231004,49398,49398,49495,48236,43588,2124854500,00,0.00,N,5,-387,
20230925,49785,51238,52207,48914,54572,2737868000,00,0.00,N,5,-2131,
20230918,51916,52594,53660,50851,39312,2052322000,00,0.00,N,5,-969,
20230911,52885,51820,53660,50657,71048,3717950000,00,0.00,N,2,775,
20230904,52110,51820,54047,51529,45301,2386654000,00,0.00,N,5,-97,
20230828,52207,51432,53466,51045,56832,2982244000,00,0.00,N,2,1259,
20230821,50948,51142,51432,48429,133591,6656326000,00,0.00,N,2,194,
20230814,50754,56275,56372,50367,100855,5284578000,00,0.00,N,5,-5327,
20230807,56081,55694,56953,54725,72897,4061992000,00,0.00,N,2,96,
20230731,55985,54338,58019,54144,106502,5979979000,00,0.00,N,2,1647,
20230724,54338,54435,58987,52885,238002,13251999000,00,0.00,N,3,0,
20230717,54338,53563,55694,52013,119520,6451615000,00,0.00,N,2,291,
20230710,54047,50948,54241,50560,69499,3663696000,00,0.00,N,2,2809,
20230703,51238,55403,55791,50948,112231,5991191000,00,0.00,N,5,-4165,
20230626,55403,52498,55985,51626,114111,6231981000,00,0.00,N,2,3196,
20230619,52207,52594,53950,52110,61644,3266555000,00,0.00,N,5,-969,
20230612,53176,54532,55016,52498,115299,6169782000,00,0.00,N,5,-968,
20230605,54144,52594,54822,52594,88828,4783832000,00,0.00,N,2,1550,
20230530,52594,51723,52594,50948,67776,3500623000,00,0.00,N,2,1065,
20230522,51529,52401,53466,51432,82942,4344741000,00,0.00,N,5,-872,
20230515,524012,538541,538541,506577,14337,7464119000,00,0.00,N,5,-14529,
20230508,538541,548227,567599,533698,12072,6638314000,00,0.00,N,5,-6780,
20230502,545321,548227,559850,537572,7213,3967162000,00,0.00,N,5,-7749,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250414 20250421 367500 37000 367500 36750 367500 38750 367500 36500 0 55698 0 2065321800 00 0.00 N 3 2 0 250
3 20250407 20250414 367500 36750 370000 36750 373000 36750 341000 36750 15034 0 5348380750 0 00 0.00 N 5 3 -11000 0
4 20250331 20250407 378500 36750 429500 37000 429500 37300 364000 34100 27772 150335 11084752500 5348380750 00 0.00 N 5 -51500 -1100
5 20250324 20250331 430000 37850 480500 42950 504000 42950 424500 36400 44047 277715 20518612250 11084752500 00 0.00 N 5 -50000 -5150
6 20250317 20250324 480000 43000 484500 48050 503000 50400 480000 42450 26169 440465 12800414000 20518612250 00 0.00 N 5 -4500 -5000
7 20250310 20250317 484500 48000 464000 48450 544000 50300 464000 48000 102510 261685 51481937000 12800414000 00 0.00 N 2 5 35500 -450
8 20250304 20250310 449000 48450 424000 46400 461000 54400 413000 46400 22662 1025095 9944081500 51481937000 00 0.00 N 2 25000 3550
9 20250224 20250304 424000 44900 411500 42400 433000 46100 404500 41300 24434 226616 10315843000 9944081500 00 0.00 N 2 10000 2500
10 20250217 20250224 414000 42400 411500 41150 421500 43300 405500 40450 14111 244335 5823575000 10315843000 00 0.00 N 2 1500 1000
11 20250210 20250217 412500 41400 412000 41150 414000 42150 401000 40550 15714 141105 6393063500 5823575000 00 0.00 N 2 500 150
12 20250203 20250210 412000 41250 418500 41200 427000 41400 400000 40100 31601 157135 13059958000 6393063500 00 0.00 N 5 2 -6000 50
13 20250131 20250203 418000 41200 413500 41850 426500 42700 404000 40000 7834 316005 3276687500 13059958000 00 0.00 N 2 5 4500 -600
14 20250120 20250131 413500 41800 398000 41350 450000 42650 373000 40400 106363 78339 44460206500 3276687500 00 0.00 N 2 15500 450
15 20250113 20250120 398000 41350 396500 39800 403500 45000 383000 37300 6853 1063625 2685903000 44460206500 00 0.00 N 2 1000 1550
16 20250106 20250113 397000 39800 384500 39650 404500 40350 372000 38300 19018 68525 7443837500 2685903000 00 0.00 N 2 12500 100
17 20241230 20250106 384500 39700 382000 38450 395500 40450 370000 37200 10457 190175 4028027500 7443837500 00 0.00 N 2 2500 1250
18 20241223 20241230 382000 38450 390345 38200 414560 39550 372000 37000 43304 104567 17223347000 4028027500 00 0.00 N 5 2 -5439 250
19 20241216 20241223 387439 38200 398094 39034 410201 41456 379206 37200 29883 433057 11645876000 17223347000 00 0.00 N 5 -8233 -543
20 20241209 20241216 395672 38743 430542 39809 431995 41020 388892 37920 67043 298852 27154909000 11645876000 00 0.00 N 5 -38744 -824
21 20241202 20241209 434416 39567 401968 43054 501734 43199 401968 38889 152610 670451 69463191000 27154909000 00 0.00 N 2 5 28574 -3874
22 20241125 20241202 405842 43441 371457 40196 445555 50173 366614 40196 88874 1526120 37044439500 69463191000 00 0.00 N 2 31963 2857
23 20241118 20241125 373879 40584 409717 37145 418434 44555 365646 36661 52261 888766 20230435500 37044439500 00 0.00 N 5 2 -34385 3197
24 20241111 20241118 408264 37387 447492 40971 522074 41843 400031 36564 125465 522629 56866124500 20230435500 00 0.00 N 5 -26636 -3439
25 20241104 20241111 434900 40826 377753 44749 478487 52207 369036 40003 146282 1254666 62266346500 56866124500 00 0.00 N 2 5 52304 -2664
26 20241028 20241104 382596 43490 366130 37775 404874 47848 332229 36903 189083 1462843 71412725000 62266346500 00 0.00 N 2 25183 5231
27 20241021 20241028 357413 38259 355960 36613 399547 40487 341431 33222 222962 1890841 82917834500 71412725000 00 0.00 N 5 2 -2421 2518
28 20241014 20241021 359834 35741 377753 35596 429089 39954 354507 34143 129175 2229640 51153281000 82917834500 00 0.00 N 5 -17919 -242
29 20241007 20241014 377753 35983 336588 37775 383080 42908 324480 35450 148087 1291781 52742594500 51153281000 00 0.00 N 2 5 43587 -1792
30 20240930 20241007 334166 37775 358381 33658 362256 38308 330292 32448 58912 1480890 20431138500 52742594500 00 0.00 N 5 2 -23731 4359
31 20240923 20240930 357897 33416 493985 35838 493985 36225 335619 33029 330692 589138 123041006500 20431138500 00 0.00 N 5 -194204 -2373
32 20240919 20240923 552101 35789 472192 49398 628620 49398 471707 33561 226541 3306939 127527556500 123041006500 00 0.00 N 2 5 178222 -19421
33 20240909 20240919 373879 55210 282830 47219 373879 62862 277019 47170 40681 2265426 14586288000 127527556500 00 0.00 N 2 87658 17823
34 20240902 20240909 286221 37387 305592 28283 305592 37387 281862 27701 7140 406822 2082928000 14586288000 00 0.00 N 5 2 -19371 8765
35 20240826 20240902 305592 28622 311888 30559 318669 30559 296391 28186 5951 71420 1826257000 2082928000 00 0.00 N 5 -8234 -1937
36 20240819 20240826 313826 30559 306561 31188 314310 31866 304140 29639 4820 59527 1494320500 1826257000 00 0.00 N 2 5 10171 -823
37 20240812 20240819 303655 31382 293969 30656 311888 31431 292032 30414 4996 48221 1512619500 1494320500 00 0.00 N 2 8233 1017
38 20240805 20240812 295422 30365 300265 29396 300265 31188 271207 29203 11037 49977 3179444000 1512619500 00 0.00 N 5 2 -4843 823
39 20240729 20240805 300265 29542 306077 30026 310920 30026 293969 27120 5602 110394 1687329000 3179444000 00 0.00 N 5 -5327 -484
40 20240722 20240729 305592 30026 319637 30607 319637 31092 295907 29396 8665 56027 2630843500 1687329000 00 0.00 N 5 -11139 -533
41 20240715 20240722 316731 30559 339009 31963 340462 31963 315278 29590 6511 86659 2113217500 2630843500 00 0.00 N 5 -17919 -1114
42 20240708 20240715 334650 31673 327386 33900 337072 34046 321090 31527 5318 65133 1748630500 2113217500 00 0.00 N 2 5 7264 -1792
43 20240701 20240708 327386 33465 324964 32738 331260 33707 320606 32109 7227 53198 2349452000 1748630500 00 0.00 N 5 2 -969 727
44 20240624 20240701 328355 32738 335619 32496 340462 33126 323512 32060 6855 72298 2254869000 2349452000 00 0.00 N 5 -7264 -97
45 20240617 20240624 335619 32835 342399 33561 345789 34046 332713 32351 9801 68581 3311344000 2254869000 00 0.00 N 5 -6296 -726
46 20240610 20240617 341915 33561 356444 34239 356928 34578 340946 33271 11389 98036 3958642500 3311344000 00 0.00 N 5 -14529 -630
47 20240603 20240610 356444 34191 353054 35644 366130 35692 351117 34094 7927 113925 2843119000 3958642500 00 0.00 N 2 5 7265 -1453
48 20240527 20240603 349179 35644 370973 35305 370973 36613 349179 35111 20182 79278 7205908500 2843119000 00 0.00 N 5 2 -21310 727
49 20240520 20240527 370489 34917 396641 37097 400031 37097 369036 34917 10857 201846 4167039500 7205908500 00 0.00 N 5 -25667 -2131
50 20240513 20240520 396156 37048 399062 39664 402937 40003 391314 36903 4244 108608 1686036000 4167039500 00 0.00 N 2 5 2905 -2567
51 20240507 20240513 393251 39615 395672 39906 403421 40293 387439 39131 5116 42451 2023113000 1686036000 00 0.00 N 2 3875 290
52 20240429 20240507 389376 39325 381143 39567 396641 40342 381143 38743 5667 51176 2219740000 2023113000 00 0.00 N 2 5811 388
53 20240422 20240429 383565 38937 373394 38114 384049 39664 372910 38114 4810 56688 1820787000 2219740000 00 0.00 N 2 13561 581
54 20240415 20240422 370004 38356 428120 37339 428120 38404 368551 37291 16899 48130 6594975000 1820787000 00 0.00 N 5 2 -59569 1356
55 20240408 20240415 429573 37000 442649 42812 442649 42812 422793 36855 4566 169005 1966055500 6594975000 00 0.00 N 5 -12592 -5957
56 20240401 20240408 442165 42957 462021 44264 462021 44264 435869 42279 7246 45672 3232833500 1966055500 00 0.00 N 5 -15013 -1259
57 20240325 20240401 457178 44216 467833 46202 472192 46202 452820 43586 4546 72484 2103285000 3232833500 00 0.00 N 5 -10655 -1501
58 20240318 20240325 467833 45717 468317 46783 472192 47219 451367 45282 7333 45476 3372426000 2103285000 00 0.00 N 2 5 3875 -1066
59 20240311 20240318 463958 46783 482846 46831 483815 47219 463958 45136 7825 73350 3697892000 3372426000 00 0.00 N 5 2 -18888 388
60 20240304 20240311 482846 46395 494954 48284 495922 48381 477035 46395 5181 78274 2517036000 3697892000 00 0.00 N 5 -5327 -1889
61 20240226 20240304 488173 48284 500765 49495 503671 49592 485268 47703 4480 51826 2208073000 2517036000 00 0.00 N 5 -12592 -533
62 20240219 20240226 500765 48817 505608 50076 523043 50367 495922 48526 8121 44805 4119880000 2208073000 00 0.00 N 5 -969 -1259
63 20240213 20240219 501734 50076 518200 50560 521106 52304 492048 49592 6247 81238 3147468000 4119880000 00 0.00 N 5 -10654 -97
64 20240205 20240213 512388 50173 518200 51820 529823 52110 502702 49204 12759 62489 6590071000 3147468000 00 0.00 N 2 5 968 -1065
65 20240129 20240205 511420 51238 463474 51820 528855 52982 463474 50270 23155 127615 11801407000 6590071000 00 0.00 N 2 48914 96
66 20240122 20240129 462506 51142 459600 46347 472192 52885 455241 46347 2778 231569 1285000500 11801407000 00 0.00 N 2 9202 4892
67 20240115 20240122 453304 46250 482362 45960 485268 47219 447977 45524 7801 27801 3617454500 1285000500 00 0.00 N 5 2 -29058 920
68 20240108 20240115 482362 45330 499797 48236 500765 48526 480909 44797 4171 78029 2045325000 3617454500 00 0.00 N 5 -10654 -2906
69 20240102 20240108 493016 48236 494954 49979 505608 50076 489142 48090 3117 41738 1542536000 2045325000 00 0.00 N 5 -6781 -1065
70 20231226 20240102 499797 49301 500765 49495 508514 50560 492048 48914 3939 31188 1969142000 1542536000 00 0.00 N 2 5 2906 -678
71 20231218 20231226 496891 49979 490111 50076 507545 50851 484299 49204 6303 39406 3109916000 1969142000 00 0.00 N 2 5812 290
72 20231211 20231218 491079 49689 503671 49011 522074 50754 481878 48429 9257 63047 4614429000 3109916000 00 0.00 N 5 2 -19372 582
73 20231204 20231211 510451 49107 500765 50367 532729 52207 498828 48187 8586 92594 4458156000 4614429000 00 0.00 N 2 5 17435 -1938
74 20231127 20231204 493016 51045 495922 50076 501734 53272 488173 49882 14106 85884 6970714000 4458156000 00 0.00 N 5 2 -3875 1744
75 20231120 20231127 496891 49301 493016 49592 496891 50173 485268 48817 3132 141078 1541327000 6970714000 00 0.00 N 2 5 4843 -388
76 20231113 20231120 492048 49689 476550 49301 496891 49689 469770 48526 4277 31342 2078482500 1541327000 00 0.00 N 2 20341 485
77 20231106 20231113 471707 49204 477519 47655 484299 49689 462990 46977 5829 42792 2773124500 2078482500 00 0.00 N 2 3390 2034
78 20231030 20231106 468317 47170 466380 47751 483815 48429 439743 46299 9769 58309 4490616500 2773124500 00 0.00 N 5 2 -5327 339
79 20231023 20231030 473644 46831 473644 46638 489142 48381 457663 43974 6936 97706 3286530000 4490616500 00 0.00 N 5 -5812 -533
80 20231016 20231023 479456 47364 498828 47364 501734 48914 473160 45766 6038 69386 2932773000 3286530000 00 0.00 N 5 -22278 -581
81 20231010 20231016 501734 47945 498828 49882 504640 50173 488173 47316 4255 60405 2115809000 2932773000 00 0.00 N 2 5 7749 -2228
82 20231004 20231010 493985 50173 493985 49882 494954 50464 482362 48817 4358 42574 2124854500 2115809000 00 0.00 N 5 2 -3874 775
83 20230925 20231004 497859 49398 512388 49398 522074 49495 489142 48236 5456 43588 2737868000 2124854500 00 0.00 N 5 -21310 -387
84 20230918 20230925 519169 49785 525949 51238 536603 52207 508514 48914 3929 54572 2052322000 2737868000 00 0.00 N 5 -9686 -2131
85 20230911 20230918 528855 51916 518200 52594 536603 53660 506577 50851 7102 39312 3717950000 2052322000 00 0.00 N 2 5 7749 -969
86 20230904 20230911 521106 52885 518200 51820 540478 53660 515294 50657 4528 71048 2386654000 3717950000 00 0.00 N 5 2 -968 775
87 20230828 20230904 522074 52110 514326 51820 534666 54047 510451 51529 5680 45301 2982244000 2386654000 00 0.00 N 2 5 12591 -97
88 20230821 20230828 509483 52207 511420 51432 514326 53466 484299 51045 13357 56832 6656326000 2982244000 00 0.00 N 2 1938 1259
89 20230814 20230821 507545 50948 562756 51142 563724 51432 503671 48429 10084 133591 5284578000 6656326000 00 0.00 N 5 2 -53273 194
90 20230807 20230814 560818 50754 556944 56275 569536 56372 547258 50367 7288 100855 4061992000 5284578000 00 0.00 N 2 5 968 -5327
91 20230731 20230807 559850 56081 543384 55694 580190 56953 541446 54725 10648 72897 5979979000 4061992000 00 0.00 N 2 16466 96
92 20230724 20230731 543384 55985 544352 54338 589876 58019 528855 54144 23798 106502 13251999000 5979979000 00 0.00 N 3 2 0 1647
93 20230717 20230724 543384 54338 535635 54435 556944 58987 520137 52885 11950 238002 6451615000 13251999000 00 0.00 N 2 3 2906 0
94 20230710 20230717 540478 54338 509483 53563 542415 55694 505608 52013 6947 119520 3663696000 6451615000 00 0.00 N 2 28090 291
95 20230703 20230710 512388 54047 554038 50948 557913 54241 509483 50560 11220 69499 5991191000 3663696000 00 0.00 N 5 2 -41650 2809
96 20230626 20230703 554038 51238 524980 55403 559850 55791 516263 50948 11409 112231 6231981000 5991191000 00 0.00 N 2 5 31964 -4165
97 20230619 20230626 522074 55403 525949 52498 539509 55985 521106 51626 6163 114111 3266555000 6231981000 00 0.00 N 5 2 -9686 3196
98 20230612 20230619 531760 52207 545321 52594 550164 53950 524980 52110 11527 61644 6169782000 3266555000 00 0.00 N 5 -9686 -969
99 20230605 20230612 541446 53176 525949 54532 548227 55016 525949 52498 8882 115299 4783832000 6169782000 00 0.00 N 2 5 15497 -968
100 20230530 20230605 525949 54144 517231 52594 525949 54822 509483 52594 6776 88828 3500623000 4783832000 00 0.00 N 2 10655 1550
101 20230522 20230530 515294 52594 524012 51723 534666 52594 514326 50948 8293 67776 4344741000 3500623000 00 0.00 N 5 2 -8718 1065
102 20230522 51529 52401 53466 51432 82942 4344741000 00 0.00 N 5 -872
103 20230515 524012 538541 538541 506577 14337 7464119000 00 0.00 N 5 -14529
104 20230508 538541 548227 567599 533698 12072 6638314000 00 0.00 N 5 -6780
105 20230502 545321 548227 559850 537572 7213 3967162000 00 0.00 N 5 -7749

1
000680/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3475,3305,3640,3250,3326374,11461865949,00,0.00,N,2,170,
20250414,3305,3390,3495,3250,1837808,6185560039,00,0.00,N,5,-25,
20250407,3330,3205,3950,2950,7532223,25312003727,00,0.00,N,2,40,
20250331,3290,3585,3635,3095,1884098,6278087593,00,0.00,N,5,-390,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 3475 3305 3640 3250 3326374 11461865949 00 0.00 N 2 170
3 20250414 3305 3390 3495 3250 1837808 6185560039 00 0.00 N 5 -25
4 20250407 3330 3205 3950 2950 7532223 25312003727 00 0.00 N 2 40
5 20250331 3290 3585 3635 3095 1884098 6278087593 00 0.00 N 5 -390

1
000700/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5580,5500,5590,5450,129585,717489485,00,0.00,N,2,110,
20250414,5470,5310,5490,5310,100183,543739935,00,0.00,N,2,160,
20250407,5310,5300,5320,5140,92174,480763580,00,0.00,N,2,20,
20250331,5290,5560,5650,5280,262412,1440970380,00,0.00,N,5,-270,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 5580 5500 5590 5450 129585 717489485 00 0.00 N 2 110
3 20250414 5470 5310 5490 5310 100183 543739935 00 0.00 N 2 160
4 20250407 5310 5300 5320 5140 92174 480763580 00 0.00 N 2 20
5 20250331 5290 5560 5650 5280 262412 1440970380 00 0.00 N 5 -270

1
000720/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,39350,39350,40500,38050,2865127,112241978875,00,0.00,N,3,0,
20250414,39350,37900,39850,37450,3210699,125126188850,00,0.00,N,2,1150,
20250407,38200,35000,38200,33950,3959866,144335655225,00,0.00,N,2,2500,
20250331,35700,34550,36500,34250,3768328,134842725000,00,0.00,N,2,1000,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 39350 39350 40500 38050 2865127 112241978875 00 0.00 N 3 0
3 20250414 39350 37900 39850 37450 3210699 125126188850 00 0.00 N 2 1150
4 20250407 38200 35000 38200 33950 3959866 144335655225 00 0.00 N 2 2500
5 20250331 35700 34550 36500 34250 3768328 134842725000 00 0.00 N 2 1000

1
000760/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,10990,10800,11200,10490,4123,44495040,00,0.00,N,2,190,
20250414,10800,10180,10900,10180,2827,29626870,00,0.00,N,2,620,
20250407,10180,9900,10290,9650,4320,42913950,00,0.00,N,2,90,
20250331,10090,10090,10630,9920,2852,29069550,00,0.00,N,5,-140,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 10990 10800 11200 10490 4123 44495040 00 0.00 N 2 190
3 20250414 10800 10180 10900 10180 2827 29626870 00 0.00 N 2 620
4 20250407 10180 9900 10290 9650 4320 42913950 00 0.00 N 2 90
5 20250331 10090 10090 10630 9920 2852 29069550 00 0.00 N 5 -140

1
000810/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,360500,352000,367500,348500,199174,71522669250,00,0.00,N,2,8500,
20250414,352000,341500,356000,341500,256955,89936478087,00,0.00,N,2,9500,
20250407,342500,341500,352000,327000,569753,194797689000,00,0.00,N,5,-11000,
20250331,353500,355500,367000,349000,302547,108045219250,00,0.00,N,5,-3500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 360500 352000 367500 348500 199174 71522669250 00 0.00 N 2 8500
3 20250414 352000 341500 356000 341500 256955 89936478087 00 0.00 N 2 9500
4 20250407 342500 341500 352000 327000 569753 194797689000 00 0.00 N 5 -11000
5 20250331 353500 355500 367000 349000 302547 108045219250 00 0.00 N 5 -3500

1
000850/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,28900,29150,29650,28350,13192,383699850,00,0.00,N,5,-250,
20250414,29150,27500,29300,27450,12350,352296025,00,0.00,N,2,1700,
20250407,27450,27000,27700,26300,15019,404988400,00,0.00,N,5,-150,
20250331,27600,27000,28300,26600,25318,694149950,00,0.00,N,2,350,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 28900 29150 29650 28350 13192 383699850 00 0.00 N 5 -250
3 20250414 29150 27500 29300 27450 12350 352296025 00 0.00 N 2 1700
4 20250407 27450 27000 27700 26300 15019 404988400 00 0.00 N 5 -150
5 20250331 27600 27000 28300 26600 25318 694149950 00 0.00 N 2 350

1
000860/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,23850,23850,23850,23850,0,0,00,0.00,N,3,0,
20250414,23850,23800,23850,23150,20489,482446175,00,0.00,N,2,400,
20250407,23450,23300,23450,21150,70916,1576191550,00,0.00,N,2,150,
20250331,23300,23100,23500,22500,39035,897006400,00,0.00,N,2,150,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 23850 23850 23850 23850 0 0 00 0.00 N 3 0
3 20250414 23850 23800 23850 23150 20489 482446175 00 0.00 N 2 400
4 20250407 23450 23300 23450 21150 70916 1576191550 00 0.00 N 2 150
5 20250331 23300 23100 23500 22500 39035 897006400 00 0.00 N 2 150

1
000880/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,48800,44600,49000,43250,1734007,80105847805,00,0.00,N,2,4700,
20250414,44100,42800,45500,41950,1450869,62998631200,00,0.00,N,2,2050,
20250407,42050,40000,42300,38500,2459676,100943976325,00,0.00,N,5,-450,
20250331,42500,40150,47800,39700,4522588,198508727400,00,0.00,N,2,1150,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 48800 44600 49000 43250 1734007 80105847805 00 0.00 N 2 4700
3 20250414 44100 42800 45500 41950 1450869 62998631200 00 0.00 N 2 2050
4 20250407 42050 40000 42300 38500 2459676 100943976325 00 0.00 N 5 -450
5 20250331 42500 40150 47800 39700 4522588 198508727400 00 0.00 N 2 1150

1
000890/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,482,490,496,472,1860425,901913933,00,0.00,N,5,-7,
20250414,489,488,503,471,3196347,1552306350,00,0.00,N,5,-1,
20250407,490,461,505,455,6221033,2997546965,00,0.00,N,2,26,
20250331,464,441,466,437,2746909,1238656173,00,0.00,N,2,19,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 482 490 496 472 1860425 901913933 00 0.00 N 5 -7
3 20250414 489 488 503 471 3196347 1552306350 00 0.00 N 5 -1
4 20250407 490 461 505 455 6221033 2997546965 00 0.00 N 2 26
5 20250331 464 441 466 437 2746909 1238656173 00 0.00 N 2 19

1
000910/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5270,5900,6230,5210,5693226,32451131155,00,0.00,N,5,-570,
20250414,5840,6770,6880,5765,26747634,173842384930,00,0.00,N,2,30,
20250407,5810,6310,7350,5770,66246270,436716853785,00,0.00,N,2,410,
20250331,5400,5070,5670,4780,9939707,53456596319,00,0.00,N,2,435,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 5270 5900 6230 5210 5693226 32451131155 00 0.00 N 5 -570
3 20250414 5840 6770 6880 5765 26747634 173842384930 00 0.00 N 2 30
4 20250407 5810 6310 7350 5770 66246270 436716853785 00 0.00 N 2 410
5 20250331 5400 5070 5670 4780 9939707 53456596319 00 0.00 N 2 435

1
000950/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,24550,21800,25300,21350,11600,275590375,00,0.00,N,2,2750,
20250414,21800,21500,22450,20200,6834,144205600,00,0.00,N,2,850,
20250407,20950,19890,21450,18900,22998,461569705,00,0.00,N,2,1450,
20250331,19500,19020,19920,18840,6095,117721240,00,0.00,N,2,490,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 24550 21800 25300 21350 11600 275590375 00 0.00 N 2 2750
3 20250414 21800 21500 22450 20200 6834 144205600 00 0.00 N 2 850
4 20250407 20950 19890 21450 18900 22998 461569705 00 0.00 N 2 1450
5 20250331 19500 19020 19920 18840 6095 117721240 00 0.00 N 2 490

1
000970/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,7330,7100,8380,6860,21743095,166930686880,00,0.00,N,2,240,
20250414,7090,6350,7440,6290,12481375,88031570130,00,0.00,N,2,770,
20250407,6320,6130,6400,6060,219990,1363895585,00,0.00,N,2,120,
20250331,6200,6200,6250,6110,60713,375106805,00,0.00,N,2,10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 7330 7100 8380 6860 21743095 166930686880 00 0.00 N 2 240
3 20250414 7090 6350 7440 6290 12481375 88031570130 00 0.00 N 2 770
4 20250407 6320 6130 6400 6060 219990 1363895585 00 0.00 N 2 120
5 20250331 6200 6200 6250 6110 60713 375106805 00 0.00 N 2 10

1
000990/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,42000,40750,42100,40050,515901,21069104050,00,0.00,N,2,1100,
20250414,40900,42250,42650,39850,455963,18763194675,00,0.00,N,5,-700,
20250407,41600,40000,41750,36450,1198899,46784591725,00,0.00,N,2,100,
20250331,41500,42950,44950,41000,755759,32468431075,00,0.00,N,5,-2500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 42000 40750 42100 40050 515901 21069104050 00 0.00 N 2 1100
3 20250414 40900 42250 42650 39850 455963 18763194675 00 0.00 N 5 -700
4 20250407 41600 40000 41750 36450 1198899 46784591725 00 0.00 N 2 100
5 20250331 41500 42950 44950 41000 755759 32468431075 00 0.00 N 5 -2500

1
001000/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1699,1675,1873,1522,2305319,3974301053,00,0.00,N,2,35,
20250414,1664,1747,1848,1621,1699081,2974789332,00,0.00,N,5,-126,
20250407,1790,1626,2090,1378,9332155,16455152359,00,0.00,N,2,310,
20250331,1480,1113,2095,1101,19691520,31324296996,00,0.00,N,2,444,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1699 1675 1873 1522 2305319 3974301053 00 0.00 N 2 35
3 20250414 1664 1747 1848 1621 1699081 2974789332 00 0.00 N 5 -126
4 20250407 1790 1626 2090 1378 9332155 16455152359 00 0.00 N 2 310
5 20250331 1480 1113 2095 1101 19691520 31324296996 00 0.00 N 2 444

1
001020/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,783,784,828,763,361045,286194051,00,0.00,N,5,-10,
20250414,793,818,841,755,358347,292390994,00,0.00,N,5,-25,
20250407,818,720,856,718,927217,741266918,00,0.00,N,2,98,
20250331,720,700,737,677,142753,101406520,00,0.00,N,2,23,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 783 784 828 763 361045 286194051 00 0.00 N 5 -10
3 20250414 793 818 841 755 358347 292390994 00 0.00 N 5 -25
4 20250407 818 720 856 718 927217 741266918 00 0.00 N 2 98
5 20250331 720 700 737 677 142753 101406520 00 0.00 N 2 23

1
001040/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,125200,116900,126500,111400,876879,102502253100,00,0.00,N,2,4200,
20250414,121000,116400,122300,112000,846763,99778673950,00,0.00,N,2,5000,
20250407,116000,125700,127100,114900,866450,104228074600,00,0.00,N,5,-15100,
20250331,131100,115500,133700,113500,1092191,136571631200,00,0.00,N,2,13200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 125200 116900 126500 111400 876879 102502253100 00 0.00 N 2 4200
3 20250414 121000 116400 122300 112000 846763 99778673950 00 0.00 N 2 5000
4 20250407 116000 125700 127100 114900 866450 104228074600 00 0.00 N 5 -15100
5 20250331 131100 115500 133700 113500 1092191 136571631200 00 0.00 N 2 13200

1
001060/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,22100,22150,22250,21600,130758,2879257150,00,0.00,N,2,100,
20250414,22000,21500,22000,21200,147648,3181067250,00,0.00,N,2,600,
20250407,21400,20450,21500,19600,229911,4681533525,00,0.00,N,2,350,
20250331,21050,20850,21500,20500,187377,3930488600,00,0.00,N,5,-50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 22100 22150 22250 21600 130758 2879257150 00 0.00 N 2 100
3 20250414 22000 21500 22000 21200 147648 3181067250 00 0.00 N 2 600
4 20250407 21400 20450 21500 19600 229911 4681533525 00 0.00 N 2 350
5 20250331 21050 20850 21500 20500 187377 3930488600 00 0.00 N 5 -50

1
001070/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5200,5200,5280,5100,35824,185283615,00,0.00,N,3,0,
20250414,5200,5110,5260,5070,16528,85503480,00,0.00,N,2,90,
20250407,5110,5110,5170,4950,34705,174582980,00,0.00,N,2,20,
20250331,5090,5120,5190,4990,18923,96435660,00,0.00,N,5,-50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 5200 5200 5280 5100 35824 185283615 00 0.00 N 3 0
3 20250414 5200 5110 5260 5070 16528 85503480 00 0.00 N 2 90
4 20250407 5110 5110 5170 4950 34705 174582980 00 0.00 N 2 20
5 20250331 5090 5120 5190 4990 18923 96435660 00 0.00 N 5 -50

1
001080/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,26500,27050,28900,25950,2649,71420550,00,0.00,N,5,-550,
20250414,27050,26050,29850,25850,3969,107999150,00,0.00,N,2,900,
20250407,26150,29650,29650,25800,7907,216966800,00,0.00,N,5,-3850,
20250331,30000,26850,30500,26850,11821,344517650,00,0.00,N,2,2300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 26500 27050 28900 25950 2649 71420550 00 0.00 N 5 -550
3 20250414 27050 26050 29850 25850 3969 107999150 00 0.00 N 2 900
4 20250407 26150 29650 29650 25800 7907 216966800 00 0.00 N 5 -3850
5 20250331 30000 26850 30500 26850 11821 344517650 00 0.00 N 2 2300

1
001120/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,26200,25700,26300,25250,359898,9296054145,00,0.00,N,2,550,
20250414,25650,25300,25750,25150,289092,7378576350,00,0.00,N,2,550,
20250407,25100,24350,25250,23700,815849,19792650000,00,0.00,N,5,-100,
20250331,25200,25100,25450,24200,577834,14475509925,00,0.00,N,5,-100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 26200 25700 26300 25250 359898 9296054145 00 0.00 N 2 550
3 20250414 25650 25300 25750 25150 289092 7378576350 00 0.00 N 2 550
4 20250407 25100 24350 25250 23700 815849 19792650000 00 0.00 N 5 -100
5 20250331 25200 25100 25450 24200 577834 14475509925 00 0.00 N 5 -100

1
001130/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,131700,128100,132900,128100,6048,792169500,00,0.00,N,2,3600,
20250414,128100,127900,129300,126700,2220,283842200,00,0.00,N,2,300,
20250407,127800,128100,128100,123500,8371,1050271600,00,0.00,N,5,-400,
20250331,128200,128600,130000,127100,6194,796990550,00,0.00,N,5,-400,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 131700 128100 132900 128100 6048 792169500 00 0.00 N 2 3600
3 20250414 128100 127900 129300 126700 2220 283842200 00 0.00 N 2 300
4 20250407 127800 128100 128100 123500 8371 1050271600 00 0.00 N 5 -400
5 20250331 128200 128600 130000 127100 6194 796990550 00 0.00 N 5 -400

1
001140/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250414,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 2110 2110 2110 2110 0 0 00 0.00 N 3 0
3 20250414 2110 2110 2110 2110 0 0 00 0.00 N 3 0
4 20250407 2110 2110 2110 2110 0 0 00 0.00 N 3 0
5 20250331 2110 2110 2110 2110 0 0 00 0.00 N 3 0

1
001200/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2625,2470,2710,2450,2947936,7604358177,00,0.00,N,2,175,
20250414,2450,2370,2450,2340,751012,1790563184,00,0.00,N,2,135,
20250407,2315,2270,2320,2090,2034642,4533341459,00,0.00,N,5,-25,
20250331,2340,2420,2420,2260,1752774,4097263312,00,0.00,N,5,-105,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 2625 2470 2710 2450 2947936 7604358177 00 0.00 N 2 175
3 20250414 2450 2370 2450 2340 751012 1790563184 00 0.00 N 2 135
4 20250407 2315 2270 2320 2090 2034642 4533341459 00 0.00 N 5 -25
5 20250331 2340 2420 2420 2260 1752774 4097263312 00 0.00 N 5 -105

1
001210/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1204,1020,1347,1020,8052520,9688611907,00,0.00,N,2,194,
20250414,1010,826,1100,801,7864244,7604501838,00,0.00,N,2,201,
20250407,809,695,850,681,2951516,2322131624,00,0.00,N,2,110,
20250331,699,642,709,630,852412,577315498,00,0.00,N,2,57,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1204 1020 1347 1020 8052520 9688611907 00 0.00 N 2 194
3 20250414 1010 826 1100 801 7864244 7604501838 00 0.00 N 2 201
4 20250407 809 695 850 681 2951516 2322131624 00 0.00 N 2 110
5 20250331 699 642 709 630 852412 577315498 00 0.00 N 2 57

1
001230/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,7180,6880,7210,6800,273280,1929594440,00,0.00,N,2,310,
20250414,6870,6730,6890,6540,98193,665230305,00,0.00,N,2,180,
20250407,6690,6820,6820,6300,160267,1047232850,00,0.00,N,5,-180,
20250331,6870,7140,7140,6700,195834,1359764865,00,0.00,N,5,-270,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 7180 6880 7210 6800 273280 1929594440 00 0.00 N 2 310
3 20250414 6870 6730 6890 6540 98193 665230305 00 0.00 N 2 180
4 20250407 6690 6820 6820 6300 160267 1047232850 00 0.00 N 5 -180
5 20250331 6870 7140 7140 6700 195834 1359764865 00 0.00 N 5 -270

1
001250/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2625,2615,2660,2540,2202133,5751626936,00,0.00,N,2,15,
20250414,2610,2590,2655,2550,3420362,8878871577,00,0.00,N,2,40,
20250407,2570,2490,2650,2350,9416026,23667148485,00,0.00,N,2,10,
20250331,2560,2615,2615,2475,4031108,10248206700,00,0.00,N,5,-80,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 2625 2615 2660 2540 2202133 5751626936 00 0.00 N 2 15
3 20250414 2610 2590 2655 2550 3420362 8878871577 00 0.00 N 2 40
4 20250407 2570 2490 2650 2350 9416026 23667148485 00 0.00 N 2 10
5 20250331 2560 2615 2615 2475 4031108 10248206700 00 0.00 N 5 -80

1
001260/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8240,8420,8640,8190,112483,943938460,00,0.00,N,5,-160,
20250414,8400,8180,8400,7900,90617,737542285,00,0.00,N,2,310,
20250407,8090,7750,8120,7430,129784,1014393575,00,0.00,N,2,410,
20250331,7680,7590,7840,7250,121275,910755120,00,0.00,N,2,90,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 8240 8420 8640 8190 112483 943938460 00 0.00 N 5 -160
3 20250414 8400 8180 8400 7900 90617 737542285 00 0.00 N 2 310
4 20250407 8090 7750 8120 7430 129784 1014393575 00 0.00 N 2 410
5 20250331 7680 7590 7840 7250 121275 910755120 00 0.00 N 2 90

1
001270/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,27300,25800,27600,25800,25902,689316200,00,0.00,N,2,1500,
20250414,25800,26150,26900,24900,78205,2016033925,00,0.00,N,5,-400,
20250407,26200,25550,26600,24550,24738,622906000,00,0.00,N,2,500,
20250331,25700,27000,27000,25150,17789,460521250,00,0.00,N,5,-1300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 27300 25800 27600 25800 25902 689316200 00 0.00 N 2 1500
3 20250414 25800 26150 26900 24900 78205 2016033925 00 0.00 N 5 -400
4 20250407 26200 25550 26600 24550 24738 622906000 00 0.00 N 2 500
5 20250331 25700 27000 27000 25150 17789 460521250 00 0.00 N 5 -1300

1
001290/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,446,444,460,440,627816,282165319,00,0.00,N,5,-1,
20250414,447,417,497,413,5832570,2675015233,00,0.00,N,2,30,
20250407,417,412,423,397,1083956,439567031,00,0.00,N,2,3,
20250331,414,423,430,412,610858,255818938,00,0.00,N,5,-9,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 446 444 460 440 627816 282165319 00 0.00 N 5 -1
3 20250414 447 417 497 413 5832570 2675015233 00 0.00 N 2 30
4 20250407 417 412 423 397 1083956 439567031 00 0.00 N 2 3
5 20250331 414 423 430 412 610858 255818938 00 0.00 N 5 -9

1
001340/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,7310,6040,7480,5940,2096474,14510075550,00,0.00,N,2,1380,
20250414,5930,5880,6150,5710,343912,2024471145,00,0.00,N,2,140,
20250407,5790,5700,5850,5220,691642,3837355730,00,0.00,N,5,-170,
20250331,5960,6110,6190,5670,509364,3035546185,00,0.00,N,5,-270,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 7310 6040 7480 5940 2096474 14510075550 00 0.00 N 2 1380
3 20250414 5930 5880 6150 5710 343912 2024471145 00 0.00 N 2 140
4 20250407 5790 5700 5850 5220 691642 3837355730 00 0.00 N 5 -170
5 20250331 5960 6110 6190 5670 509364 3035546185 00 0.00 N 5 -270

1
001360/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1529,1519,1555,1495,786510,1195268063,00,0.00,N,2,23,
20250414,1506,1441,1520,1441,812136,1212385142,00,0.00,N,2,67,
20250407,1439,1466,1466,1388,1136998,1615021041,00,0.00,N,5,-28,
20250331,1467,1530,1550,1434,1235299,1816742020,00,0.00,N,5,-38,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1529 1519 1555 1495 786510 1195268063 00 0.00 N 2 23
3 20250414 1506 1441 1520 1441 812136 1212385142 00 0.00 N 2 67
4 20250407 1439 1466 1466 1388 1136998 1615021041 00 0.00 N 5 -28
5 20250331 1467 1530 1550 1434 1235299 1816742020 00 0.00 N 5 -38

1
001380/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1964,1931,2085,1826,5894063,11585221360,00,0.00,N,2,1,
20250414,1963,2120,2135,1876,4262817,8380711143,00,0.00,N,5,-157,
20250407,2120,2290,2645,2045,15883692,37963429975,00,0.00,N,5,-180,
20250331,2300,2220,2335,2060,7835786,17334512160,00,0.00,N,2,55,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1964 1931 2085 1826 5894063 11585221360 00 0.00 N 2 1
3 20250414 1963 2120 2135 1876 4262817 8380711143 00 0.00 N 5 -157
4 20250407 2120 2290 2645 2045 15883692 37963429975 00 0.00 N 5 -180
5 20250331 2300 2220 2335 2060 7835786 17334512160 00 0.00 N 2 55

1
001390/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4020,3930,4025,3810,578248,2279760683,00,0.00,N,2,115,
20250414,3905,3645,3935,3645,492005,1878276146,00,0.00,N,2,265,
20250407,3640,3520,3700,3380,918703,3216670751,00,0.00,N,2,70,
20250331,3570,3730,3775,3470,591023,2127362735,00,0.00,N,5,-210,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 4020 3930 4025 3810 578248 2279760683 00 0.00 N 2 115
3 20250414 3905 3645 3935 3645 492005 1878276146 00 0.00 N 2 265
4 20250407 3640 3520 3700 3380 918703 3216670751 00 0.00 N 2 70
5 20250331 3570 3730 3775 3470 591023 2127362735 00 0.00 N 5 -210

1
001420/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3795,3620,3835,3615,24213,90553180,00,0.00,N,2,175,
20250414,3620,3490,3700,3470,40190,143978955,00,0.00,N,2,130,
20250407,3490,3590,3725,3485,24009,86443315,00,0.00,N,5,-200,
20250331,3690,3280,3720,3255,30511,104236330,00,0.00,N,2,410,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 3795 3620 3835 3615 24213 90553180 00 0.00 N 2 175
3 20250414 3620 3490 3700 3470 40190 143978955 00 0.00 N 2 130
4 20250407 3490 3590 3725 3485 24009 86443315 00 0.00 N 5 -200
5 20250331 3690 3280 3720 3255 30511 104236330 00 0.00 N 2 410

1
001430/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,17640,16540,17670,16260,315120,5427222030,00,0.00,N,2,1230,
20250414,16410,15750,16530,15580,358905,5741074320,00,0.00,N,2,700,
20250407,15710,16350,16350,14750,512682,7918088110,00,0.00,N,5,-1190,
20250331,16900,17610,17870,16500,388797,6656558805,00,0.00,N,5,-1130,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 17640 16540 17670 16260 315120 5427222030 00 0.00 N 2 1230
3 20250414 16410 15750 16530 15580 358905 5741074320 00 0.00 N 2 700
4 20250407 15710 16350 16350 14750 512682 7918088110 00 0.00 N 5 -1190
5 20250331 16900 17610 17870 16500 388797 6656558805 00 0.00 N 5 -1130

1
001440/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,11770,11570,11840,11310,2482735,28854971585,00,0.00,N,2,220,
20250414,11550,11420,11730,11200,2464361,28182226910,00,0.00,N,2,270,
20250407,11280,10700,11290,10020,4377543,46292169960,00,0.00,N,2,70,
20250331,11210,11550,11690,10710,3250556,36614279385,00,0.00,N,5,-740,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 11770 11570 11840 11310 2482735 28854971585 00 0.00 N 2 220
3 20250414 11550 11420 11730 11200 2464361 28182226910 00 0.00 N 2 270
4 20250407 11280 10700 11290 10020 4377543 46292169960 00 0.00 N 2 70
5 20250331 11210 11550 11690 10710 3250556 36614279385 00 0.00 N 5 -740

1
001450/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,20800,21050,21200,20450,1275021,26523929083,00,0.00,N,5,-250,
20250414,21050,20600,21150,20400,1109311,22921563675,00,0.00,N,2,450,
20250407,20600,20550,21000,19840,1625812,33118331330,00,0.00,N,5,-800,
20250331,21400,21850,22500,21050,1109765,24116571950,00,0.00,N,5,-600,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 20800 21050 21200 20450 1275021 26523929083 00 0.00 N 5 -250
3 20250414 21050 20600 21150 20400 1109311 22921563675 00 0.00 N 2 450
4 20250407 20600 20550 21000 19840 1625812 33118331330 00 0.00 N 5 -800
5 20250331 21400 21850 22500 21050 1109765 24116571950 00 0.00 N 5 -600

1
001460/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,27600,26750,27950,26750,21508,583887425,00,0.00,N,2,550,
20250414,27050,27000,27700,26000,16399,433210775,00,0.00,N,5,-200,
20250407,27250,26350,27500,25550,8586,228360050,00,0.00,N,2,750,
20250331,26500,27000,27500,26100,4499,119851350,00,0.00,N,5,-550,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 27600 26750 27950 26750 21508 583887425 00 0.00 N 2 550
3 20250414 27050 27000 27700 26000 16399 433210775 00 0.00 N 5 -200
4 20250407 27250 26350 27500 25550 8586 228360050 00 0.00 N 2 750
5 20250331 26500 27000 27500 26100 4499 119851350 00 0.00 N 5 -550

1
001470/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,347,347,347,347,0,0,00,0.00,N,3,0,
20250414,347,347,347,347,0,0,00,0.00,N,3,0,
20250407,347,347,347,347,0,0,00,0.00,N,3,0,
20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 347 347 347 347 0 0 00 0.00 N 3 0
3 20250414 347 347 347 347 0 0 00 0.00 N 3 0
4 20250407 347 347 347 347 0 0 00 0.00 N 3 0
5 20250331 347 354 383 344 8633723 3104576880 00 0.00 N 5 -11

1
001500/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6000,5630,6050,5600,1203776,6991983945,00,0.00,N,2,400,
20250414,5600,5440,5610,5440,506194,2799715430,00,0.00,N,2,150,
20250407,5450,5410,5470,5180,751064,4000157225,00,0.00,N,5,-40,
20250331,5490,5680,5680,5330,1104326,6092365725,00,0.00,N,5,-210,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 6000 5630 6050 5600 1203776 6991983945 00 0.00 N 2 400
3 20250414 5600 5440 5610 5440 506194 2799715430 00 0.00 N 2 150
4 20250407 5450 5410 5470 5180 751064 4000157225 00 0.00 N 5 -40
5 20250331 5490 5680 5680 5330 1104326 6092365725 00 0.00 N 5 -210

1
001510/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,472,459,474,459,2832324,1328353684,00,0.00,N,2,15,
20250414,457,450,461,448,1342857,609758992,00,0.00,N,2,7,
20250407,450,447,454,424,3972182,1737055984,00,0.00,N,2,3,
20250331,447,455,457,441,2611684,1171337829,00,0.00,N,5,-9,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 472 459 474 459 2832324 1328353684 00 0.00 N 2 15
3 20250414 457 450 461 448 1342857 609758992 00 0.00 N 2 7
4 20250407 450 447 454 424 3972182 1737055984 00 0.00 N 2 3
5 20250331 447 455 457 441 2611684 1171337829 00 0.00 N 5 -9

1
001520/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,600,585,611,584,1703686,1016234757,00,0.00,N,2,15,
20250414,585,545,585,538,1319301,732498704,00,0.00,N,2,42,
20250407,543,534,544,507,1508008,785294083,00,0.00,N,2,1,
20250331,542,551,570,512,2624689,1416739514,00,0.00,N,5,-9,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 600 585 611 584 1703686 1016234757 00 0.00 N 2 15
3 20250414 585 545 585 538 1319301 732498704 00 0.00 N 2 42
4 20250407 543 534 544 507 1508008 785294083 00 0.00 N 2 1
5 20250331 542 551 570 512 2624689 1416739514 00 0.00 N 5 -9

1
001530/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,43850,44000,45500,41850,145218,6364672650,00,0.00,N,5,-100,
20250414,43950,42300,44350,41350,158192,6719386550,00,0.00,N,2,1100,
20250407,42850,43000,44650,39850,217588,9079224325,00,0.00,N,5,-2000,
20250331,44850,48000,48000,43000,359330,16476282775,00,0.00,N,5,-3350,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 43850 44000 45500 41850 145218 6364672650 00 0.00 N 5 -100
3 20250414 43950 42300 44350 41350 158192 6719386550 00 0.00 N 2 1100
4 20250407 42850 43000 44650 39850 217588 9079224325 00 0.00 N 5 -2000
5 20250331 44850 48000 48000 43000 359330 16476282775 00 0.00 N 5 -3350

1
001540/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6720,6720,6850,6500,123531,829898320,00,0.00,N,5,-60,
20250414,6780,6510,6800,6490,97250,648265770,00,0.00,N,2,240,
20250407,6540,6420,6550,6230,77876,496544880,00,0.00,N,2,30,
20250331,6510,6640,6640,6230,194612,1254272555,00,0.00,N,5,-80,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 6720 6720 6850 6500 123531 829898320 00 0.00 N 5 -60
3 20250414 6780 6510 6800 6490 97250 648265770 00 0.00 N 2 240
4 20250407 6540 6420 6550 6230 77876 496544880 00 0.00 N 2 30
5 20250331 6510 6640 6640 6230 194612 1254272555 00 0.00 N 5 -80

1
001550/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,12060,11760,12340,11680,190409,2279177740,00,0.00,N,2,280,
20250414,11780,10600,11830,10530,272016,3048595585,00,0.00,N,2,1220,
20250407,10560,10430,10810,10000,151804,1580928870,00,0.00,N,2,110,
20250331,10450,11150,11640,9740,415587,4396043985,00,0.00,N,5,-780,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 12060 11760 12340 11680 190409 2279177740 00 0.00 N 2 280
3 20250414 11780 10600 11830 10530 272016 3048595585 00 0.00 N 2 1220
4 20250407 10560 10430 10810 10000 151804 1580928870 00 0.00 N 2 110
5 20250331 10450 11150 11640 9740 415587 4396043985 00 0.00 N 5 -780

1
001560/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8970,8530,9180,8530,72288,637511070,00,0.00,N,2,440,
20250414,8530,8680,8750,8310,52866,449329835,00,0.00,N,5,-40,
20250407,8570,8810,9010,8370,62793,544986595,00,0.00,N,5,-260,
20250331,8830,8600,8910,8280,16085,136978820,00,0.00,N,2,230,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 8970 8530 9180 8530 72288 637511070 00 0.00 N 2 440
3 20250414 8530 8680 8750 8310 52866 449329835 00 0.00 N 5 -40
4 20250407 8570 8810 9010 8370 62793 544986595 00 0.00 N 5 -260
5 20250331 8830 8600 8910 8280 16085 136978820 00 0.00 N 2 230

1
001570/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,9900,9900,9900,9900,0,0,00,0.00,N,3,0,
20250414,9900,9900,9900,9900,0,0,00,0.00,N,3,0,
20250407,9900,9900,9900,9900,0,0,00,0.00,N,3,0,
20250331,9900,9900,9900,9900,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 9900 9900 9900 9900 0 0 00 0.00 N 3 0
3 20250414 9900 9900 9900 9900 0 0 00 0.00 N 3 0
4 20250407 9900 9900 9900 9900 0 0 00 0.00 N 3 0
5 20250331 9900 9900 9900 9900 0 0 00 0.00 N 3 0

1
001620/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,546,513,550,511,684984,369393389,00,0.00,N,2,33,
20250414,513,497,516,494,287441,145644804,00,0.00,N,2,17,
20250407,496,484,518,475,479181,236150945,00,0.00,N,2,9,
20250331,487,485,493,475,173059,83618220,00,0.00,N,2,1,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 546 513 550 511 684984 369393389 00 0.00 N 2 33
3 20250414 513 497 516 494 287441 145644804 00 0.00 N 2 17
4 20250407 496 484 518 475 479181 236150945 00 0.00 N 2 9
5 20250331 487 485 493 475 173059 83618220 00 0.00 N 2 1

1
001630/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,45650,45450,46200,44850,19297,878655125,00,0.00,N,2,150,
20250414,45500,43300,45500,43150,19478,870158375,00,0.00,N,2,2350,
20250407,43150,43750,43750,40700,28591,1196700800,00,0.00,N,5,-1150,
20250331,44300,43950,45300,42900,25676,1128586325,00,0.00,N,2,350,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 45650 45450 46200 44850 19297 878655125 00 0.00 N 2 150
3 20250414 45500 43300 45500 43150 19478 870158375 00 0.00 N 2 2350
4 20250407 43150 43750 43750 40700 28591 1196700800 00 0.00 N 5 -1150
5 20250331 44300 43950 45300 42900 25676 1128586325 00 0.00 N 2 350

1
001680/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,23950,23750,24500,23100,495132,11728457800,00,0.00,N,2,500,
20250414,23450,22100,24150,21900,552903,12962041200,00,0.00,N,2,1550,
20250407,21900,22100,22525,20900,736919,16013570875,00,0.00,N,5,-950,
20250331,22850,23300,24500,22150,928893,21393797550,00,0.00,N,5,-650,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 23950 23750 24500 23100 495132 11728457800 00 0.00 N 2 500
3 20250414 23450 22100 24150 21900 552903 12962041200 00 0.00 N 2 1550
4 20250407 21900 22100 22525 20900 736919 16013570875 00 0.00 N 5 -950
5 20250331 22850 23300 24500 22150 928893 21393797550 00 0.00 N 5 -650

1
001720/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,80000,77000,80300,76300,27384,2158769200,00,0.00,N,2,3000,
20250414,77000,74800,77500,74800,9324,709811450,00,0.00,N,2,1500,
20250407,75500,74000,77500,70000,31499,2294829550,00,0.00,N,2,1500,
20250331,74000,76000,77700,72800,44164,3278707950,00,0.00,N,5,-3800,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 80000 77000 80300 76300 27384 2158769200 00 0.00 N 2 3000
3 20250414 77000 74800 77500 74800 9324 709811450 00 0.00 N 2 1500
4 20250407 75500 74000 77500 70000 31499 2294829550 00 0.00 N 2 1500
5 20250331 74000 76000 77700 72800 44164 3278707950 00 0.00 N 5 -3800

1
001740/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4265,4130,4295,4085,1025524,4315218904,00,0.00,N,2,155,
20250414,4110,4000,4130,3965,717043,2913722782,00,0.00,N,2,125,
20250407,3985,3980,4010,3805,1465030,5747782838,00,0.00,N,5,-95,
20250331,4080,4190,4210,3950,1870431,7641989673,00,0.00,N,5,-330,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 4265 4130 4295 4085 1025524 4315218904 00 0.00 N 2 155
3 20250414 4110 4000 4130 3965 717043 2913722782 00 0.00 N 2 125
4 20250407 3985 3980 4010 3805 1465030 5747782838 00 0.00 N 5 -95
5 20250331 4080 4190 4210 3950 1870431 7641989673 00 0.00 N 5 -330

1
001750/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13210,12190,13300,12150,136664,1761456945,00,0.00,N,2,1030,
20250414,12180,12120,12300,12000,48420,586928415,00,0.00,N,2,140,
20250407,12040,12000,12090,11450,83706,985753645,00,0.00,N,2,30,
20250331,12010,11640,12630,11550,114764,1367908575,00,0.00,N,2,190,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 13210 12190 13300 12150 136664 1761456945 00 0.00 N 2 1030
3 20250414 12180 12120 12300 12000 48420 586928415 00 0.00 N 2 140
4 20250407 12040 12000 12090 11450 83706 985753645 00 0.00 N 2 30
5 20250331 12010 11640 12630 11550 114764 1367908575 00 0.00 N 2 190

1
001770/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,16000,15370,16010,15000,12712,197471120,00,0.00,N,2,630,
20250414,15370,14980,15570,14980,15566,235492730,00,0.00,N,2,390,
20250407,14980,14890,15010,14570,7098,105539895,00,0.00,N,5,-30,
20250331,15010,14090,15250,14090,9543,142483790,00,0.00,N,2,50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 16000 15370 16010 15000 12712 197471120 00 0.00 N 2 630
3 20250414 15370 14980 15570 14980 15566 235492730 00 0.00 N 2 390
4 20250407 14980 14890 15010 14570 7098 105539895 00 0.00 N 5 -30
5 20250331 15010 14090 15250 14090 9543 142483790 00 0.00 N 2 50

1
001780/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2165,2135,2190,2090,1183656,2540145721,00,0.00,N,2,30,
20250414,2135,2025,2145,2005,1215210,2546406155,00,0.00,N,2,115,
20250407,2020,2060,2080,1881,2822029,5595513395,00,0.00,N,5,-70,
20250331,2090,2045,2325,1908,7269365,15763105273,00,0.00,N,2,5,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 2165 2135 2190 2090 1183656 2540145721 00 0.00 N 2 30
3 20250414 2135 2025 2145 2005 1215210 2546406155 00 0.00 N 2 115
4 20250407 2020 2060 2080 1881 2822029 5595513395 00 0.00 N 5 -70
5 20250331 2090 2045 2325 1908 7269365 15763105273 00 0.00 N 2 5

1
001790/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3865,3355,4290,3300,184198464,706338347189,00,0.00,N,2,495,
20250414,3370,3135,4500,2915,139152499,541953580052,00,0.00,N,2,330,
20250407,3040,2775,3230,2710,8535332,25815974344,00,0.00,N,2,255,
20250331,2785,2740,2785,2680,326256,893858432,00,0.00,N,2,50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 3865 3355 4290 3300 184198464 706338347189 00 0.00 N 2 495
3 20250414 3370 3135 4500 2915 139152499 541953580052 00 0.00 N 2 330
4 20250407 3040 2775 3230 2710 8535332 25815974344 00 0.00 N 2 255
5 20250331 2785 2740 2785 2680 326256 893858432 00 0.00 N 2 50

1
001800/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,17200,16590,17380,16540,612596,10452492390,00,0.00,N,2,610,
20250414,16590,16000,16890,15920,513356,8462447925,00,0.00,N,2,570,
20250407,16020,15860,16430,15450,640221,10285243505,00,0.00,N,5,-320,
20250331,16340,15880,16740,15680,826652,13448405990,00,0.00,N,2,220,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 17200 16590 17380 16540 612596 10452492390 00 0.00 N 2 610
3 20250414 16590 16000 16890 15920 513356 8462447925 00 0.00 N 2 570
4 20250407 16020 15860 16430 15450 640221 10285243505 00 0.00 N 5 -320
5 20250331 16340 15880 16740 15680 826652 13448405990 00 0.00 N 2 220

1
001810/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1619,1514,1626,1509,393375,619063477,00,0.00,N,2,107,
20250414,1512,1491,1514,1480,40150,60115946,00,0.00,N,2,21,
20250407,1491,1480,1514,1403,43475,64065079,00,0.00,N,5,-1,
20250331,1492,1464,1500,1374,128834,187643389,00,0.00,N,2,28,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1619 1514 1626 1509 393375 619063477 00 0.00 N 2 107
3 20250414 1512 1491 1514 1480 40150 60115946 00 0.00 N 2 21
4 20250407 1491 1480 1514 1403 43475 64065079 00 0.00 N 5 -1
5 20250331 1492 1464 1500 1374 128834 187643389 00 0.00 N 2 28

1
001820/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,25600,24800,25700,24250,109276,2740464200,00,0.00,N,2,600,
20250414,25000,23800,28000,23400,340978,8654306925,00,0.00,N,2,1400,
20250407,23600,23800,24200,21500,129828,2970188225,00,0.00,N,5,-750,
20250331,24350,25100,25750,23850,124037,3083464000,00,0.00,N,5,-1750,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 25600 24800 25700 24250 109276 2740464200 00 0.00 N 2 600
3 20250414 25000 23800 28000 23400 340978 8654306925 00 0.00 N 2 1400
4 20250407 23600 23800 24200 21500 129828 2970188225 00 0.00 N 5 -750
5 20250331 24350 25100 25750 23850 124037 3083464000 00 0.00 N 5 -1750

1
001840/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1616,1616,1616,1616,0,0,00,0.00,N,3,0,
20250414,1616,1616,1616,1616,0,0,00,0.00,N,3,0,
20250407,1616,1616,1616,1616,0,0,00,0.00,N,3,0,
20250331,1616,1600,1774,1400,2045485,3358292182,00,0.00,N,2,128,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 1616 1616 1616 1616 0 0 00 0.00 N 3 0
3 20250414 1616 1616 1616 1616 0 0 00 0.00 N 3 0
4 20250407 1616 1616 1616 1616 0 0 00 0.00 N 3 0
5 20250331 1616 1600 1774 1400 2045485 3358292182 00 0.00 N 2 128

1
001940/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,20600,19880,20950,19880,38872,800336120,00,0.00,N,2,500,
20250414,20100,19470,20250,19330,45098,889053600,00,0.00,N,2,620,
20250407,19480,19760,19760,18430,62872,1198134865,00,0.00,N,5,-280,
20250331,19760,19400,19760,19130,40190,776851675,00,0.00,N,2,390,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 20600 19880 20950 19880 38872 800336120 00 0.00 N 2 500
3 20250414 20100 19470 20250 19330 45098 889053600 00 0.00 N 2 620
4 20250407 19480 19760 19760 18430 62872 1198134865 00 0.00 N 5 -280
5 20250331 19760 19400 19760 19130 40190 776851675 00 0.00 N 2 390

1
002020/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,23750,22700,25550,21700,615829,14812206475,00,0.00,N,2,850,
20250414,22900,23650,24550,22600,330907,7829462875,00,0.00,N,5,-750,
20250407,23650,20650,23650,20050,390125,8425526275,00,0.00,N,2,2300,
20250331,21350,22100,22150,19940,523028,10989179735,00,0.00,N,5,-1200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 23750 22700 25550 21700 615829 14812206475 00 0.00 N 2 850
3 20250414 22900 23650 24550 22600 330907 7829462875 00 0.00 N 5 -750
4 20250407 23650 20650 23650 20050 390125 8425526275 00 0.00 N 2 2300
5 20250331 21350 22100 22150 19940 523028 10989179735 00 0.00 N 5 -1200

1
002030/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,262000,268000,271000,259000,5993,1591342000,00,0.00,N,5,-6000,
20250414,268000,280000,282000,260000,9713,2608781750,00,0.00,N,5,-12000,
20250407,280000,257000,280000,251500,8405,2211079500,00,0.00,N,2,18500,
20250331,261500,261000,261500,252500,8388,2153608250,00,0.00,N,5,-500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 262000 268000 271000 259000 5993 1591342000 00 0.00 N 5 -6000
3 20250414 268000 280000 282000 260000 9713 2608781750 00 0.00 N 5 -12000
4 20250407 280000 257000 280000 251500 8405 2211079500 00 0.00 N 2 18500
5 20250331 261500 261000 261500 252500 8388 2153608250 00 0.00 N 5 -500

1
002070/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,969,990,1022,930,1561006,1508154026,00,0.00,N,5,-21,
20250414,990,999,1080,908,3237957,3183031333,00,0.00,N,5,-14,
20250407,1004,1040,1215,996,9191816,10324600522,00,0.00,N,5,-16,
20250331,1020,780,1303,750,45513281,54073640329,00,0.00,N,2,240,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 969 990 1022 930 1561006 1508154026 00 0.00 N 5 -21
3 20250414 990 999 1080 908 3237957 3183031333 00 0.00 N 5 -14
4 20250407 1004 1040 1215 996 9191816 10324600522 00 0.00 N 5 -16
5 20250331 1020 780 1303 750 45513281 54073640329 00 0.00 N 2 240

1
002100/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,9200,9110,9290,8860,159851,1465374440,00,0.00,N,2,100,
20250414,9100,8790,9150,8710,112569,1006808820,00,0.00,N,2,310,
20250407,8790,8670,9010,8500,154963,1334856860,00,0.00,N,3,0,
20250331,8790,8990,9100,8670,259090,2282868200,00,0.00,N,5,-220,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 9200 9110 9290 8860 159851 1465374440 00 0.00 N 2 100
3 20250414 9100 8790 9150 8710 112569 1006808820 00 0.00 N 2 310
4 20250407 8790 8670 9010 8500 154963 1334856860 00 0.00 N 3 0
5 20250331 8790 8990 9100 8670 259090 2282868200 00 0.00 N 5 -220

1
002140/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2900,2940,2960,2895,875815,2560289648,00,0.00,N,5,-35,
20250414,2935,2815,2970,2790,1830050,5288628046,00,0.00,N,2,120,
20250407,2815,2760,2875,2690,2261896,6328323512,00,0.00,N,5,-15,
20250331,2830,2670,2830,2610,1232397,3353295658,00,0.00,N,2,155,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 2900 2940 2960 2895 875815 2560289648 00 0.00 N 5 -35
3 20250414 2935 2815 2970 2790 1830050 5288628046 00 0.00 N 2 120
4 20250407 2815 2760 2875 2690 2261896 6328323512 00 0.00 N 5 -15
5 20250331 2830 2670 2830 2610 1232397 3353295658 00 0.00 N 2 155

1
002150/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6570,6480,6680,6460,99440,652841590,00,0.00,N,2,100,
20250414,6470,6360,6530,6350,79108,509381785,00,0.00,N,2,40,
20250407,6430,6500,6500,6150,136329,862302155,00,0.00,N,5,-120,
20250331,6550,6460,6600,6310,130825,842680080,00,0.00,N,2,70,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250421 6570 6480 6680 6460 99440 652841590 00 0.00 N 2 100
3 20250414 6470 6360 6530 6350 79108 509381785 00 0.00 N 2 40
4 20250407 6430 6500 6500 6150 136329 862302155 00 0.00 N 5 -120
5 20250331 6550 6460 6600 6310 130825 842680080 00 0.00 N 2 70

Some files were not shown because too many files have changed in this diff Show More